Rivaldi_Prediction/data/featuSGD/US0079031078_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
5027,2000-02-04,19.28125,20.0625,19.1875,19.5,7109200.0,-0.011217948717948678,-3.3076923076923075,-0.19444444444444445,45.821325648414984,56.22521325211986,-0.8450841130219366,-0.8441407154266258,0.4237468115917089,6.791607935672449,38.29400957638395,0.875,0.5893513767573424,0.7484375000000014,-1.3455186956598055,2.8423936956598084,-0.29854059782990205,1.795415597829905,1.5421454138822206,72.52747252747253,29.102594875622124,1.0469780978299028,2,-0.5625,-1.0,-0.59375,2.71875,4.71875,4,0.2317666126418152,1.0416666666666667,19.5,2.0,18.03125,7.0,18.28125,0.2317666126418152
5028,2000-02-07,20.65625,20.65625,19.0625,19.28125,6056600.0,0.07131280388978922,1.3181818181818181,-6.285714285714286,55.013550135501355,54.28082004437161,-1.8842434214102148,-1.9732811440250373,-0.9512531884082911,5.416607935672449,38.68225462034093,1.59375,0.5633597271521111,1.9031249999999993,-0.10496922941516829,3.911219229415167,0.8990778852924137,2.907172114707585,0.010459597326931913,100.0,57.52041347064833,1.0040471147075838,2,-1.734375,-2.375,-1.96875,1.34375,3.96875,0,0.3313161875945536,-3.3076923076923075,19.28125,1.0416666666666667,19.5,2.0,18.03125,0.3313161875945536
5029,2000-02-08,20.6875,21.0,19.59375,20.5,8583800.0,0.001512859304084735,2.4615384615384617,0.13636363636363635,54.76839237057221,53.322071509257086,-2.020156901537362,-1.8482482943073038,-0.9825031884082911,5.385357935672449,39.13240901644093,1.40625,0.6170096995024821,1.7749999999999986,-0.318477496013692,3.868477496013689,0.7282612519931533,2.821738748006844,-3.78125,90.29126213592234,47.88044423256476,1.0467387480068453,2,-1.59375,-2.40625,-2.0,1.3125,3.90625,1,0.2930513595166162,1.3181818181818181,20.65625,-3.3076923076923075,19.28125,1.0416666666666667,19.5,0.2930513595166162
5030,2000-02-09,21.03125,21.1875,20.25,20.6875,7813600.0,0.0166163141993958,1.8571428571428572,1.8333333333333333,56.533333333333324,52.91391761893266,-2.1982598865625746,-1.9965562663796774,-1.326253188408291,5.041607935672449,39.629362553237094,0.9375,0.934145912060746,1.9296875,-0.21398769433699272,4.073362694336993,0.8578499028315036,3.0015250971684964,-4.043125,94.84536082474226,49.82458609263957,1.0718375971684961,2,-1.84375,-2.75,-2.34375,0.96875,3.96875,2,0.3818722139673105,2.4615384615384617,20.6875,1.3181818181818181,20.65625,-3.3076923076923075,19.28125,0.3818722139673105
5031,2000-02-10,21.25,21.375,20.65625,21.03125,6373600.0,0.010401188707280795,2.066666666666667,0.6363636363636364,60.16483516483516,53.441263835934045,-2.2138058402305845,-2.0756024015452468,-1.545003188408291,4.822857935672449,40.17606573851119,0.71875,0.6102029197689696,1.9921875,-0.3020482509464877,4.286423250946488,0.8450696245267544,3.1393053754732456,-4.093900000000001,94.5945945945946,44.42438689993283,1.1471178754732445,2,-1.953125,-2.96875,-2.5625,0.75,5.625,3,0.22352941176470598,1.8571428571428572,21.03125,2.4615384615384617,20.6875,1.3181818181818181,20.65625,0.22352941176470598
5032,2000-02-11,22.75,22.75,20.90625,21.375,14933400.0,0.07058823529411762,1.6818181818181819,6.285714285714286,74.58100558659217,55.937330888177385,-3.2523971276145396,-3.4471494057821452,-3.045003188408291,3.322857935672449,40.906478108546175,1.84375,0.5484444135508895,3.2984374999999986,0.5340110015863537,6.062863998413643,1.916224250793178,4.680650749206819,-5.340766000000002,100.0,42.424323499372896,1.3822132492068222,2,-2.625,-3.75,-4.0625,-0.75,4.65625,4,0.13186813186813184,2.066666666666667,21.25,1.8571428571428572,21.03125,2.4615384615384617,20.6875,0.13186813186813184
5033,2000-02-14,21.625,22.75,21.0625,22.40625,8745200.0,-0.0494505494505495,1.297872340425532,-0.5681818181818182,58.496732026143796,56.39768311271814,-1.7423410086765756,-2.328307231786571,-1.920003188408291,4.447857935672449,41.67636287066227,1.6875,0.5361605383804573,2.1015625,-0.8140456647564847,5.017170664756485,0.6437584176217577,3.5593665823782423,-3.7885047200000024,64.35643564356435,6.151456539511443,1.4578040823782423,2,-1.359375,-2.5625,-2.9375,0.375,7.125,0,0.10982658959537561,1.6818181818181819,22.75,2.066666666666667,21.25,1.8571428571428572,21.03125,0.10982658959537561
5034,2000-02-15,21.75,22.375,21.1875,21.75,8673800.0,0.005780346820809301,-1.1111111111111112,-0.0,69.84732824427482,58.649367061865355,-1.4790968647608835,-2.399103329954258,-2.045003188408291,4.322857935672449,42.48785316197562,1.1875,0.6753325827153027,2.1140624999999993,-0.9666950404478456,5.194820040447844,0.5736837297760786,3.65444127022392,-3.520424342400002,60.0,-1.9205863615419219,1.5403787702239224,2,-1.296875,-2.03125,-3.0625,0.25,5.9375,1,0.13218390804597702,1.297872340425532,21.625,1.6818181818181819,22.75,2.066666666666667,21.25,0.13218390804597702
5035,2000-02-16,21.875,22.59375,21.6875,21.875,7579800.0,0.005747126436781658,-3.8333333333333335,0.0,70.56603773584905,60.64361558283521,-1.1192200471433047,-2.4711311195556647,-2.170003188408291,4.197857935672449,43.36804967765734,0.90625,0.8686509589507878,2.125,-1.1140376860386922,5.364037686038692,0.5054811569806539,3.744518843019346,-3.283790395008001,58.2089552238806,-5.400563691372376,1.6195188430193457,2,-0.96875,-2.09375,-3.1875,0.125,5.125,2,0.12428571428571433,-1.1111111111111112,21.75,1.297872340425532,21.625,1.6818181818181819,22.75,0.12428571428571433
5036,2000-02-17,21.5,22.09375,21.0625,22.09375,5442600.0,-0.017142857142857126,2.473684210526316,-100.0,74.8,63.86346828856687,-0.4812989363843485,-2.04337871824956,-1.795003188408291,4.572857935672449,44.02764288705231,1.03125,1.0234810353458847,1.6499999999999986,-1.6787893919245498,4.978789391924547,-0.014394695962273829,3.314394695962271,-2.5760871634073617,32.20338983050847,-35.215876749480074,1.6643946959622742,2,-0.59375,-1.71875,-2.8125,0.5,5.59375,3,0.16279069767441867,-3.8333333333333335,21.875,-1.1111111111111112,21.75,1.297872340425532,21.625,0.16279069767441867
5037,2000-02-18,21.5,21.8125,20.0,21.1875,6451000.0,0.0,2.8666666666666667,-0.5263157894736842,73.52941176470588,65.92078624736737,-0.1491566424197437,-1.941079593352793,-1.795003188408291,4.572857935672449,44.313531585203,1.8125,1.2937550931340738,1.5218750000000014,-1.8559320685143028,4.899682068514306,-0.16702853425714892,3.2107785342571518,-2.2700001903347733,54.54545454545454,-17.300492160658926,1.6889035342571515,2,-0.328125,-1.671875,-2.8125,0.5,6.0625,4,0.25,2.473684210526316,21.5,-3.8333333333333335,21.875,-1.1111111111111112,21.75,0.25
5038,2000-02-22,20.90625,21.21875,19.8125,20.125,5422600.0,-0.02761627906976749,1.0,2.5,66.93548387096774,67.27268530296688,0.5406391996366935,-1.1166174899748214,-1.201253188408291,5.166607935672449,44.54718518360482,1.6875,1.4183146508728157,0.7453125000000007,-2.3984649666582776,3.889089966658279,-0.8265762333291384,2.31720123332914,-1.3946501751079907,39.325842696629216,-34.1536968866991,1.5718887333291387,2,0.375,-1.078125,-2.21875,1.09375,6.46875,1,0.3109118086696563,2.8666666666666667,21.5,2.473684210526316,21.5,-3.8333333333333335,21.875,0.3109118086696563
5039,2000-02-23,20.53125,20.96875,20.53125,20.84375,2930400.0,-0.017937219730941756,-1.8,-0.4,65.87301587301587,68.31042780737604,0.9958707377410505,-0.7375937200684035,-0.8262531884082911,5.541607935672449,44.79346571280031,0.4375,1.6632744177078926,0.34375,-2.803277628530889,3.490777628530889,-1.2297638142654463,1.9172638142654463,-0.7605781610993532,25.842696629213485,-50.15508648582537,1.573513814265445,2,0.75,-0.703125,-1.84375,1.46875,9.46875,2,0.40030441400304406,1.0,20.90625,2.8666666666666667,21.5,2.473684210526316,21.5,0.40030441400304406
5040,2000-02-24,21.28125,21.46875,20.34375,20.75,4091400.0,0.0365296803652968,1.4827586206896552,-1.7,62.44541484716158,68.56382554985677,0.31856288257603893,-1.3370997594826761,-1.576253188408291,4.791607935672449,45.146486389065295,1.125,1.7097160354871264,0.9546874999999986,-2.123412870593409,4.032787870593406,-0.584362685296707,2.493737685296704,-1.46875,64.38356164383562,-9.133259654950095,1.539050185296704,2,0.0,-1.453125,-2.59375,0.71875,8.21875,3,0.3010279001468428,-1.8,20.53125,1.0,20.90625,2.8666666666666667,21.5,0.3010279001468428
5041,2000-02-25,20.25,21.1875,19.625,20.78125,10911400.0,-0.048458149779735726,1.3255813953488371,-1.0,56.07843137254902,66.50798397051864,1.3332510566930154,-0.17450785266265356,-0.5450031884082911,5.822857935672449,45.248506044075455,1.65625,1.7378615713204901,-0.16562499999999858,-3.1178974855519783,2.786647485551981,-1.6417612427759884,1.3105112427759913,2.5,28.57142857142857,-43.20872123097355,1.4761362427759905,2,0.9375,-0.421875,-1.5625,1.75,10.1875,4,0.33333333333333326,1.4827586206896552,21.28125,-1.8,20.53125,1.0,20.90625,0.33333333333333326
5042,2000-02-28,18.875,20.15625,18.8125,20.15625,8847000.0,-0.0679012345679012,1.0975609756097562,2.411764705882353,38.8235294117647,64.32207256892096,2.347658705870618,1.3691369419775548,0.8299968115917089,7.197857935672449,45.07908330636985,1.4375,1.6790011262280942,-1.6031249999999986,-4.352609102326699,1.1463591023267021,-2.9778670511633507,-0.22838294883664645,3.8125,2.3529411764705883,-63.137078365151076,1.3747420511633506,2,1.828125,0.953125,-0.1875,3.125,11.6875,0,0.435430463576159,1.3255813953488371,20.25,1.4827586206896552,21.28125,-1.8,20.53125,0.435430463576159
5043,2000-02-29,19.75,20.125,19.5,19.6875,8303200.0,0.04635761589403975,-1.8571428571428572,-0.04878048780487805,44.680851063829785,61.52579732664928,1.3172418502732661,0.6661169065194947,-0.045003188408291095,6.322857935672449,44.90050475339533,1.25,1.5699887974831555,-0.8156250000000007,-3.3347867627381547,1.7035367627381532,-2.075205881369076,0.4439558813690745,2.782499999999999,35.294117647058826,-25.94094404404447,1.2595808813690763,2,0.953125,0.078125,-1.0625,2.25,14.4375,1,0.39556962025316467,1.0975609756097562,18.875,1.3255813953488371,20.25,1.4827586206896552,21.28125,0.39556962025316467
5044,2000-03-01,20.25,20.6875,19.84375,19.9375,6552200.0,0.025316455696202445,-2.375,5.0,45.644599303135884,58.75674861190338,0.6504974832255606,0.3385297845236437,-0.5450031884082911,5.822857935672449,44.73900453570858,0.9375,1.1447200468383478,-0.4140625,-2.7004886751924424,1.8723636751924424,-1.557275587596223,0.729150587596223,2.1336999999999975,54.11764705882353,-2.7475488989109706,1.1432130875962219,3,0.203125,-0.28125,-1.5625,1.75,15.25,2,0.35185185185185186,-1.8571428571428572,19.75,1.0975609756097562,18.875,1.3255813953488371,20.25,0.35185185185185186
5045,2000-03-02,19.625,20.21875,19.25,20.21875,4540600.0,-0.030864197530864224,2.263157894736842,-1.9,41.333333333333336,55.03823009338487,1.0312139572937795,1.1479052331309205,0.0799968115917089,6.447857935672449,44.366709858858044,1.0,1.0068310227586252,-1.1187499999999986,-3.1109841003321357,0.8734841003321385,-2.1148670501660654,-0.1226329498339318,2.6158519999999967,34.21052631578947,-17.14346110477694,0.9961170501660682,3,0.6875,0.34375,-0.9375,2.375,18.125,3,0.5286624203821657,-2.375,20.25,-1.8571428571428572,19.75,1.0975609756097562,18.875,0.5286624203821657
5046,2000-03-03,20.75,21.0,19.875,19.875,6913000.0,0.0573248407643312,-1.5714285714285714,-1.4736842105263157,38.888888888888886,51.18928310718298,-0.23620062522038765,0.12791176766756607,-1.045003188408291,5.322857935672449,43.58281930200734,1.375,0.7716515059006923,-0.05624999999999858,-1.9606899301023617,1.8481899301023645,-1.0084699650511801,0.895969965051183,1.3537179199999976,88.57142857142857,41.57923013978271,0.9522199650511823,3,-0.609375,-0.78125,-2.0625,1.25,17.0,4,0.4216867469879517,2.263157894736842,19.625,-2.375,20.25,-1.8571428571428572,19.75,0.4216867469879517
5047,2000-03-06,23.75,24.5,23.0,23.0,22458400.0,0.14457831325301207,-3.0,0.8571428571428571,59.770114942528735,50.39313100402309,-3.222337106615079,-2.6563263207278496,-4.045003188408291,2.322857935672449,43.20596692784163,3.75,0.5775453525882455,2.7203124999999986,0.5405352487352175,4.90008975126478,1.630423874367608,3.810201125632389,-4.9375,85.71428571428571,39.228243560596866,1.0898886256323908,3,-2.09375,-2.90625,-5.0625,-1.75,11.5625,0,0.28157894736842115,-1.5714285714285714,20.75,2.263157894736842,19.625,-2.375,20.25,0.28157894736842115
5048,2000-03-07,27.5,29.5,24.5,24.71875,25724000.0,0.1578947368421053,-2.1067961165048543,3.7083333333333335,69.82758620689654,50.832527707787605,-6.636556791250193,-6.184398483210266,-7.795003188408291,-1.4271420643275512,43.0720892907543,5.75,0.472145338917457,6.128125000000001,2.516654103055995,9.739595896944007,4.322389551527998,7.933860448472004,-8.57375,80.48780487804879,34.235995186163066,1.8057354484720025,3,-3.34375,-4.140625,-8.8125,-5.5,10.5,1,0.11136363636363633,-3.0,23.75,-1.5714285714285714,20.75,2.263157894736842,19.625,0.11136363636363633
5049,2000-03-08,26.75,27.75,24.0,27.75,13466000.0,-0.027272727272727226,6.5,-0.3595505617977528,66.11570247933884,51.240337444696195,-5.488873051422551,-5.224801899691428,-7.045003188408291,-0.6771420643275512,42.68340981998102,3.75,0.3786992651591561,5.074999999999999,0.7568353374805845,9.393164662519414,2.915917668740292,7.234082331259707,-7.4008,73.17073170731707,27.25694785504905,2.1590823312597074,3,-2.59375,-3.25,-8.0625,-4.75,8.75,2,0.27803738317757,-2.1067961165048543,27.5,-3.0,23.75,-1.5714285714285714,20.75,0.27803738317757
5050,2000-03-09,29.0625,30.0,25.25,26.34375,13412000.0,0.08644859813084116,1.0680272108843538,-2.71875,72.16117216117216,53.02730864343209,-7.354981455897249,-7.277913115889444,-9.357503188408291,-2.989642064327551,42.369943464821404,4.75,0.45514110010121556,6.985937499999999,1.5665417848152359,12.405333215184761,4.276239642407617,9.69563535759238,-9.307268,90.74074074074075,41.31256991715627,2.7096978575923814,3,-4.65625,-5.171875,-10.375,-7.0625,3.9375,3,0.22150537634408596,6.5,26.75,-2.1067961165048543,27.5,-3.0,23.75,0.22150537634408596
5051,2000-03-10,26.0,27.125,25.0,26.5625,16850000.0,-0.10537634408602148,1.5185185185185186,-0.20689655172413793,61.18012422360249,55.511374733636295,-3.7895840509760177,-4.048898191059575,-6.295003188408291,0.0728579356724488,41.91079320322988,4.0625,0.51643108447184,3.6859375000000014,-1.9911414071284668,9.36301640712847,0.8473980464357673,6.5244769535642355,-5.630081920000002,42.857142857142854,-5.67902298115046,2.8385394535642336,3,-1.375,-1.921875,-7.3125,-4.0,10.3125,4,0.45192307692307687,1.0680272108843538,29.0625,6.5,26.75,-2.1067961165048543,27.5,0.45192307692307687
5052,2000-03-13,25.75,26.625,24.125,24.15625,7735800.0,-0.009615384615384581,-2.018867924528302,-2.8333333333333335,62.24328593996841,57.46275638654058,-2.7511174429987655,-3.755150472320828,-6.045003188408291,0.3228579356724488,40.76669235153128,2.5,0.5789445973457461,3.2859374999999993,-2.594528707070644,9.166403707070643,0.3457043964646793,6.226170603535319,-4.8022770048000005,29.166666666666668,-19.686282312054306,2.940233103535321,3,-1.125,-1.34375,-7.0625,-3.75,13.75,0,0.46601941747572817,1.5185185185185186,26.0,1.0680272108843538,29.0625,6.5,26.75,0.46601941747572817
5053,2000-03-14,24.0,26.875,24.0,26.0,5936200.0,-0.06796116504854366,-1.875,-1.2549019607843137,58.197932053175776,58.85757113654502,-0.37420787261991606,-1.9163507516034315,-4.295003188408291,2.072857935672449,39.58174991004623,2.875,0.7481417873155891,1.4171875000000007,-4.487805752536346,7.322180752536347,-1.5353091262681708,4.369684126268172,-2.5091403845120013,0.0,-49.62529059271999,2.952496626268173,3,0.625,0.40625,-5.3125,-2.0,13.625,1,0.47135416666666674,-2.018867924528302,25.75,1.5185185185185186,26.0,1.0680272108843538,29.0625,0.47135416666666674
5054,2000-03-15,24.625,25.21875,23.75,24.5,8376200.0,0.02604166666666674,1.2380952380952381,-0.0625,57.949479940564636,60.703809648459604,-0.3501750689560552,-2.440020477345975,-4.920003188408291,1.4478579356724488,38.26853532675002,1.46875,1.2444957829264496,1.8984375,-4.060918913668456,7.857793913668456,-1.081240706834226,4.878115706834226,-2.6235919614412815,14.000000000000002,-32.36394104639902,2.9796782068342273,3,0.3125,-0.21875,-5.9375,-2.625,14.5,2,0.5431472081218274,-1.875,24.0,-2.018867924528302,25.75,1.5185185185185186,26.0,0.5431472081218274
5055,2000-03-16,24.59375,25.0,23.15625,24.8125,6421000.0,-0.0012690355329949554,5.2105263157894735,-1.75,60.8424336973479,63.14309240495505,0.5140733424493362,-2.3132464887340305,-4.668176912837321,1.4791079356724488,36.66057113703252,1.84375,1.6714211954572313,1.7312499999999993,-4.270202675021778,7.732702675021777,-1.2694763375108913,4.73197633751089,-2.1124264437548064,36.22047244094488,-11.882114212363426,3.0007263375108897,3,1.90625,-0.1875,-5.90625,-2.59375,15.90625,3,0.44345616264294785,1.2380952380952381,24.625,-1.875,24.0,-2.018867924528302,25.75,0.44345616264294785
5056,2000-03-17,25.0,25.34375,24.0625,24.40625,5280200.0,0.016518424396442244,1.0,-2.7142857142857144,66.0655737704918,63.84258783028427,0.8650546012239175,-2.5759090778353446,-4.856671392210295,1.0728579356724488,35.76952864539962,1.28125,2.1072399554064454,1.9624999999999986,-4.075673521329442,8.000673521329439,-1.0565867606647217,4.981586760664719,-2.0675558571295163,49.57983193277311,-4.131744738650845,3.0190867606647194,3,1.578125,-0.59375,-6.265625,-3.0,18.75,4,0.32000000000000006,5.2105263157894735,24.59375,1.2380952380952381,24.625,-1.875,24.0,0.32000000000000006
5057,2000-03-20,26.875,27.0625,25.375,25.46875,7369200.0,0.07499999999999996,-1.1176470588235294,2.3684210526315788,67.75700934579439,63.612523734606256,-0.5811626827105947,-4.245236293776188,-6.5198764817471115,-0.8021420643275512,36.16748000196491,2.0625,2.7436939265931777,3.5687500000000014,-2.656847096706951,9.794347096706954,0.4559514516465235,6.681548548353479,-3.71875,95.19999999999999,37.541131527179,3.1127985483534766,3,-0.296875,-2.46875,-8.0859375,-4.875,14.25,0,0.3511627906976744,1.0,25.0,5.2105263157894735,24.59375,1.2380952380952381,24.625,0.3511627906976744
5058,2000-03-21,27.40625,27.875,26.3125,27.0625,9448000.0,0.019767441860465196,1.4390243902439024,0.24444444444444444,67.80715396578537,63.80046278865587,-1.2595665020036826,-4.495016270477294,-6.836851127895066,-1.3333920643275512,36.85088125039019,1.5625,3.397078908201582,3.7749999999999986,-2.5999226001493128,10.14992260014931,0.5875386999253429,6.962461300074654,-3.8393750000000004,90.06622516556291,30.639205491863954,3.187461300074655,3,-0.828125,-3.0,-7.84375,-5.40625,15.21875,1,0.4412770809578108,-1.1176470588235294,26.875,1.0,25.0,5.2105263157894735,24.59375,0.4412770809578108
5059,2000-03-22,28.75,29.4375,27.625,27.75,9577200.0,0.04903078677309014,-1.9,2.909090909090909,71.92192192192192,63.77387942873918,-2.558874675321217,-5.472021204594675,-7.986590789396409,-2.677142064327551,37.69430007702531,2.03125,3.651467429908198,4.707812499999999,-1.8816925566371872,11.297317556637186,1.413059971681406,8.002565028318593,-4.797137500000002,89.05472636815921,25.345863785278027,3.294752528318593,3,-2.453125,-4.34375,-9.0859375,-6.75,15.0,2,0.30869565217391304,1.4390243902439024,27.40625,-1.1176470588235294,26.875,1.0,25.0,0.30869565217391304
5060,2000-03-23,27.6875,29.0,26.25,28.28125,5679800.0,-0.036956521739130443,1.7076923076923076,-0.59375,66.71686746987952,64.38907312276996,-1.913114279530184,-4.1160025849343285,-6.730367240551654,-1.6146420643275512,37.974742997777284,2.75,3.383854159592506,3.3249999999999993,-3.3219781915504285,9.971978191550427,0.0015109042247836157,6.648489095775215,-3.371809250000002,67.44186046511628,6.593824444766263,3.323489095775215,3,-1.390625,-3.28125,-7.6015625,-5.6875,16.5,3,0.4130925507900678,-1.9,28.75,1.4390243902439024,27.40625,-1.1176470588235294,26.875,0.4130925507900678
5061,2000-03-24,27.0,28.4375,26.59375,26.75,6610000.0,-0.02483069977426633,-5.555555555555555,-0.42105263157894735,58.8135593220339,64.0079923874439,-1.1944567494781637,-3.0534321055608338,-5.8813465228152,-0.9271420643275512,39.04416579652098,1.84375,3.1978543587378425,2.3000000000000007,-4.150322564353672,8.750322564353674,-0.9251612821768376,5.525161282176839,-2.343250695000002,40.0,-16.971345587699233,3.225161282176837,3,-0.703125,-2.59375,-6.65625,-5.0,17.75,4,0.5,1.7076923076923076,27.6875,-1.9,28.75,1.4390243902439024,27.40625,0.5
5062,2000-03-27,27.09375,27.96875,26.90625,27.0,4453400.0,0.003472222222222321,-6.555555555555555,0.375,48.625792811839325,62.94442136062875,-1.204183266735619,-2.6349804868657074,-5.833334655409942,-1.0208920643275512,40.96490967499783,1.0625,2.65009501952251,1.9828125000000014,-3.9297728657462265,7.895397865746229,-0.9734801828731108,4.939105182873114,-2.116405653300003,26.47058823529412,-26.38900929785891,2.9562926828731135,3,-0.796875,-2.6875,-6.75,-5.09375,16.78125,0,0.6147635524798154,-5.555555555555555,27.0,1.7076923076923076,27.6875,-1.9,28.75,0.6147635524798154
5063,2000-03-28,27.5625,28.4375,26.75,27.125,5329400.0,0.01730103806228378,-1.8421052631578947,4.666666666666667,52.80172413793103,62.372448493669474,-1.2454183892665256,-2.6229055185685013,-6.194265320881502,-1.4896420643275512,43.036488839735846,1.6875,2.511536682408348,2.0609375000000014,-3.3733089177003457,7.4951839177003485,-0.6561857088501739,4.778060708850177,-2.283796314102002,41.17647058823529,-8.737419055036327,2.717123208850174,3,-1.265625,-3.15625,-7.0625,-5.5625,17.4375,1,0.4920634920634921,-6.555555555555555,27.09375,-5.555555555555555,27.0,1.7076923076923076,27.6875,0.4920634920634921
5064,2000-03-29,27.375,28.125,25.9375,28.0,7653400.0,-0.006802721088435382,4.0,-1.4285714285714286,43.18181818181817,60.41015788083283,-0.7004698814254162,-1.9755362275314035,-5.876738180867008,-1.3021420643275512,44.634783270399495,2.1875,2.3646307826142525,1.5171874999999986,-3.374588417628388,6.408963417628385,-0.9287004588141947,3.963075458814192,-1.8130185352558819,46.93877551020408,2.0987740314977543,2.4458879588141933,3,-0.625,-2.96875,-6.8203125,-5.375,18.625,2,0.5570776255707763,-1.8421052631578947,27.5625,-6.555555555555555,27.09375,-5.555555555555555,27.0,0.5570776255707763
5065,2000-03-30,30.0,30.0,26.375,26.4375,15643800.0,0.09589041095890405,1.0350877192982457,-5.7,66.75392670157068,60.4866415398416,-2.769151938278732,-3.987874651461695,-8.341549738658351,-3.927142064327551,47.09288953484987,3.625,2.512267535623483,3.6234375000000014,-0.6462284455024978,7.893103445502501,1.48860452724875,5.758270472751253,-4.171737423140527,100.0,52.640938645415616,2.13483297275125,3,-2.3125,-5.59375,-9.4453125,-8.0,14.375,3,0.45833333333333326,4.0,27.375,-1.8421052631578947,27.5625,-6.555555555555555,27.09375,0.45833333333333326
5066,2000-03-31,29.5,30.1875,28.25,29.875,10217200.0,-0.01666666666666672,2.875,-0.10526315789473684,65.38461538461539,60.22304221082171,-1.74746295621296,-2.9499827806963452,-7.680846296364322,-3.427142064327551,49.186338222753236,1.9375,2.6374447584195764,2.6859375000000014,-0.8936024839518559,6.265477483951859,0.8961675080240745,4.475707491975928,-3.5625,83.82352941176471,32.75200376045645,1.789769991975928,3,-1.4375,-5.0,-8.9453125,-7.5,12.25,4,0.4978813559322033,1.0350877192982457,30.0,4.0,27.375,-1.8421052631578947,27.5625,0.4978813559322033
5067,2000-04-03,30.4375,30.9375,29.0,29.625,9475000.0,0.03177966101694918,1.1379310344827587,-2.1666666666666665,78.2967032967033,61.388547692034805,-2.3763808653903524,-3.542404596790682,-8.425301834690469,-4.364642064327551,49.79000391260665,1.9375,2.754344981970835,3.2890625,-0.3344555160307614,6.912580516030761,1.4773034919846175,5.1008215080153825,-4.16,90.0,31.12703909526997,1.8117590080153811,4,-2.0,-5.5625,-9.9296875,-8.4375,9.53125,0,0.47022587268993843,2.875,29.5,1.0350877192982457,30.0,4.0,27.375,0.47022587268993843
5068,2000-04-04,30.5625,32.25,25.5,30.625,17683000.0,0.004106776180698102,3.0754716981132075,-0.07692307692307693,77.29885057471265,61.98598420901155,-2.242395550861872,-3.6113623654609626,-8.297423211627564,-4.489642064327551,48.28904052222835,6.75,2.7621366717164193,3.2609375000000007,-0.6708553041295318,7.192730304129533,1.2950410979352363,5.226833902064765,0.375,75.0,10.019194962754227,1.965896402064766,4,-1.6875,-4.8125,-10.296875,-8.5625,13.3125,1,0.4355828220858895,1.1379310344827587,30.4375,2.875,29.5,1.0350877192982457,30.0,0.4355828220858895
5069,2000-04-05,34.1875,34.53125,30.90625,32.0,21476000.0,0.11860940695296529,1.5217391304347827,-35.0,83.15334773218143,63.81225979371176,-5.6043276396103,-7.010000571240454,-11.710862245469734,-8.114642064327551,47.33533511665584,3.96875,2.678122871338246,6.514062500000001,1.5346032531091467,11.493521746890856,4.024332876554574,9.003792123445429,-8.6875,96.19377162629758,26.43588404582556,2.4897296234454283,4,-4.171875,-7.296875,-13.921875,-12.1875,8.65625,2,0.3162705667276051,3.0754716981132075,30.5625,1.1379310344827587,30.4375,2.875,29.5,0.3162705667276051
5070,2000-04-06,35.5,37.125,31.375,36.375,18208000.0,0.03839122486288837,3.8421052631578947,-0.4,84.14634146341464,66.62701336497628,-6.361010385440842,-8.237850001107823,-12.743831104167363,-9.427142064327551,46.10913232969379,5.75,2.605246564102785,7.504687499999999,1.4344003484746963,13.574974651525302,4.46954392423735,10.539831075762649,-10.0,86.02150537634408,13.144832716288605,3.0351435757626506,4,-4.1875,-7.3125,-15.2890625,-13.5,7.25,3,0.295774647887324,1.5217391304347827,34.1875,3.0754716981132075,30.5625,1.1379310344827587,30.4375,0.295774647887324
5071,2000-04-07,37.75,37.75,35.0,35.4375,15218800.0,0.06338028169014076,1.3783783783783783,-2.642857142857143,84.52380952380952,70.61568188852853,-7.7396695845587296,-10.079200598885983,-14.681384004656369,-11.677142064327551,45.04956715056738,2.75,2.382424864092684,9.1671875,1.7787275759467107,16.55564742405329,5.4729575379733575,12.861417462026644,-11.785,100.0,28.709995209257187,3.6942299620266446,4,-6.125,-8.9375,-17.609375,-15.75,6.5,4,0.17549668874172175,3.8421052631578947,35.5,1.5217391304347827,34.1875,3.0754716981132075,30.5625,0.17549668874172175
5072,2000-04-10,37.75,39.59375,36.125,38.375,16499800.0,0.0,1.2653061224489797,-0.2702702702702703,83.9835728952772,74.08033175045588,-6.782353740964442,-9.627713533728393,-14.335294176870946,-11.677142064327551,44.70231454843695,3.46875,2.398705811736445,8.5671875,0.2559792752829253,16.878395724717073,4.411583387641464,12.722791612358535,-11.0779,86.91796008869179,17.25933467498541,4.155604112358536,4,-5.203125,-6.453125,-17.6953125,-15.75,4.75,0,0.10596026490066235,1.3783783783783783,37.75,3.8421052631578947,35.5,1.5217391304347827,34.1875,0.10596026490066235
5073,2000-04-11,35.3125,35.875,33.53125,35.78125,17022200.0,-0.06456953642384111,6.142857142857143,0.75,70.11494252873563,77.07290112233561,-3.4977299205739385,-6.639674806740064,-11.58498190993506,-9.239642064327551,43.818021499863406,4.21875,2.6761512238660536,5.564062499999999,-2.8015910386237977,13.929716038623795,1.381235730688097,9.746889269311897,-7.606667999999999,50.719424460431654,-15.804716350025416,4.182826769311899,4,-2.765625,-3.9375,-14.0625,-13.3125,7.9375,1,0.13185840707964602,1.2653061224489797,37.75,1.3783783783783783,37.75,3.8421052631578947,35.5,0.13185840707964602
5074,2000-04-12,38.0,38.5,31.375,34.875,11613600.0,0.07610619469026547,2.4545454545454546,-6.666666666666667,78.74564459930313,78.40531422208366,-5.050712480840851,-8.72090175530979,-13.931058062195351,-11.927142064327551,43.28370665230149,7.125,3.295533169936032,7.582812499999999,-1.1869789094424732,16.35260390944247,3.197916795278765,11.967708204721234,-9.34313456,80.6083650190114,13.613709432306521,4.384895704721235,4,-5.453125,-6.625,-14.2421875,-16.0,3.90625,2,0.1546052631578947,6.142857142857143,35.3125,1.2653061224489797,37.75,1.3783783783783783,37.75,0.1546052631578947
5075,2000-04-13,35.5,38.6875,35.0625,38.59375,30025400.0,-0.06578947368421051,1.2095238095238094,-0.99,71.51898734177215,79.08691110621218,-1.88692165271231,-5.651705045221679,-11.10358553247962,-9.427142064327551,43.17195770156205,3.625,3.808947686414669,4.537500000000001,-4.062305880612065,13.137305880612068,0.23759705969396805,8.837402940306035,-5.968183795199998,50.19011406844106,-19.3839502697316,4.2999029403060325,4,-2.953125,-4.125,-11.671875,-13.5,4.75,3,0.2068661971830985,2.4545454545454546,38.0,6.142857142857143,35.3125,1.2653061224489797,37.75,0.2068661971830985
5076,2000-04-14,33.0,35.75,32.125,34.875,14366400.0,-0.07042253521126762,1.0,0.6060606060606061,63.32863187588153,77.42379205945421,1.2982937695936982,-2.657907375579363,-8.345760893632175,-6.927142064327551,42.5018171708674,3.625,4.4937848163820355,1.6374999999999993,-6.5278199972746975,9.802819997274696,-2.445159998637351,5.7201599986373495,-2.6632290915839967,19.771863117870723,-52.97199461664255,4.082659998637348,4,-0.453125,-1.625,-8.8515625,-11.0,4.75,4,0.2954545454545454,1.2095238095238094,35.5,2.4545454545454546,38.0,6.142857142857143,35.3125,0.2954545454545454
5077,2000-04-17,36.3125,37.0,32.59375,32.625,13095800.0,0.10037878787878785,-1.35,-1.9666666666666666,67.5,76.33503088448613,-1.2216692202953254,-5.509601868998121,-11.349576884598797,-10.239642064327551,41.43488569780576,4.40625,4.763771143186876,4.478124999999999,-3.6860543226972453,12.642304322697242,0.3960353386513802,8.56021466134862,-5.235170764257276,67.52136752136752,-8.834867420906534,4.082089661348621,4,-1.0625,-4.9375,-11.9609375,-14.3125,0.03125,0,0.21858864027538716,1.0,33.0,1.2095238095238094,35.5,2.4545454545454546,38.0,0.21858864027538716
5078,2000-04-18,39.5,39.625,35.75,36.4375,16538200.0,0.08777969018932885,1.3396226415094339,0.8305084745762712,71.65178571428572,75.05707954916437,-3.3615648827937576,-8.163141818047109,-14.229316593014143,-13.427142064327551,40.318970555038604,3.875,5.216248848191626,7.060937500000001,-1.5039386349616777,15.62581363496168,2.778499432519162,11.343375567480841,-7.741357103116695,98.48484848484848,17.647107816962674,4.2824380674808395,4,-4.0,-8.109375,-14.984375,-17.5,-4.1875,1,0.07594936708860756,-1.35,36.3125,1.0,33.0,1.2095238095238094,35.5,0.07594936708860756
5079,2000-04-19,37.625,39.46875,37.21875,39.34375,9904200.0,-0.04746835443037978,1.2857142857142858,-0.5612244897959183,63.9908256880734,72.8175777963487,-1.0590469887532876,-5.891202993825424,-12.06300604976041,-11.552142064327551,38.790087069870594,2.28125,5.442624595277088,4.7421875,-3.936797701524931,13.421172701524931,0.4026948992375381,9.081680100762465,-5.079721392805027,73.33333333333333,-4.870639758811066,4.339492600762465,4,-2.125,-6.234375,-13.109375,-15.625,-0.625,2,0.1495016611295681,1.3396226415094339,39.5,-1.35,36.3125,1.0,33.0,0.1495016611295681
5080,2000-04-20,39.125,39.46875,37.5,37.6875,7509600.0,0.039867109634551534,-1.1724137931034482,-0.8363636363636363,67.03539823008849,70.87442098593525,-2.224717959518898,-6.84114911628096,-13.259340968486192,-13.052142064327551,38.155203666865134,1.96875,5.7796151997550815,5.670312500000001,-3.074316373101972,14.414941373101975,1.2979980634490147,10.042626936550988,-5.871749253524527,93.33333333333333,15.185854151302564,4.372314436550988,4,-3.625,-7.734375,-14.453125,-17.125,3.875,3,0.07108626198083057,1.2857142857142858,37.625,1.3396226415094339,39.5,-1.35,36.3125,0.07108626198083057
5081,2000-04-24,40.5,40.8125,38.09375,38.625,12660000.0,0.03514376996805102,1.175,1.3043478260869565,67.53812636165577,69.04714914886621,-3.5409793701023133,-7.539457985259212,-14.31548939616453,-14.427142064327551,37.592729011146695,2.71875,5.692366679381845,6.370312499999997,-2.360594182396156,15.101219182396147,2.0048591588019207,10.735765841198074,-6.609574328172073,96.1977186311787,18.74193379088004,4.365453341198075,4,-4.40625,-8.0625,-15.046875,-18.5,0.375,0,-0.006172839506172867,-1.1724137931034482,39.125,1.2857142857142858,37.625,1.3396226415094339,39.5,-0.006172839506172867
5082,2000-04-25,43.75,44.0,40.875,41.0,12718000.0,0.08024691358024683,-1.0833333333333333,1.4666666666666666,70.72691552062868,69.11514614796543,-6.537905468607171,-9.989815677216662,-17.25065539283908,-17.67714206432755,37.22158675902979,3.5,5.550932853446884,8.787500000000001,-0.28833184530265044,17.863331845302653,4.249584077348672,13.325415922651327,-9.028925408791423,96.96969696969697,18.410004511151953,4.537915922651326,4,-6.0625,-9.0625,-18.2578125,-21.75,-1.75,1,-0.13714285714285712,1.175,40.5,-1.1724137931034482,39.125,1.2857142857142858,37.625,-0.13714285714285712
5083,2000-04-26,41.125,43.6875,40.9375,42.59375,14022200.0,-0.06000000000000005,-1.9830508474576272,-0.5340909090909091,61.25760649087221,67.17203080258422,-3.3544512359666427,-6.636928993924116,-14.298565262488118,-15.052142064327551,36.695621143032554,2.8125,5.160652605371368,5.484375,-3.284952807612598,14.253702807612598,1.099711096193701,9.869038903806299,-5.104875851560621,57.6036866359447,-17.951885892057177,4.3846639038063,4,-3.0625,-6.375,-15.6328125,-19.125,3.9375,2,-0.11626139817629177,-1.0833333333333333,43.75,1.175,40.5,-1.1724137931034482,39.125,-0.11626139817629177
5084,2000-04-27,42.625,43.625,40.125,40.25,14193400.0,0.036474164133738496,-1.6666666666666667,-1.6170212765957446,61.49193548387097,66.05791392948407,-4.614685397431764,-7.31068051886497,-15.45133085129855,-16.55214206432755,36.61549045236514,3.5,4.833882216735695,6.221874999999997,-2.1649955152442217,14.608745515244216,2.028439742377884,10.41531025762211,-5.4876932323421315,78.84615384615384,4.423833206971352,4.1934352576221094,4,-4.5625,-7.875,-17.1328125,-20.0,2.9375,3,-0.17155425219941345,-1.9830508474576272,41.125,-1.0833333333333333,43.75,1.175,40.5,-0.17155425219941345
5085,2000-04-28,43.75,44.4375,40.8125,43.0,15888000.0,0.02639296187683282,2.411764705882353,0.3157894736842105,60.0418410041841,65.69271494373993,-4.96888560495141,-7.750099396171521,-16.212894360600874,-17.67714206432755,36.03260479446723,3.625,4.9687346184279875,6.659374999999997,-1.7716020107184107,15.090352010718401,2.443886494640793,10.874863505359201,-5.651916179814236,89.16256157635468,17.233089988789047,4.215488505359202,4,-5.234375,-8.78125,-18.3984375,-21.0625,1.375,4,-0.15428571428571425,-1.6666666666666667,42.625,-1.9830508474576272,41.125,-1.0833333333333333,43.75,-0.15428571428571425
5086,2000-05-01,44.1875,46.0,43.46875,43.5,12111800.0,0.010000000000000009,-5.75,0.9166666666666666,60.618556701030926,64.92811013274336,-4.081794405965702,-7.410785130886836,-16.262291588130466,-18.11464206432755,35.47434245361383,2.53125,4.703003719341325,6.362499999999997,-1.840175269626755,14.565175269626753,2.261162365186621,10.463837634813373,-5.075109591043962,69.14893617021278,-0.8480508249183458,4.101337634813378,5,-3.3125,-8.4375,-18.8359375,-20.84375,-0.6875,0,-0.026874115983026914,2.411764705882353,43.75,-1.6666666666666667,42.625,-1.9830508474576272,41.125,-0.026874115983026914
5087,2000-05-02,44.75,46.1875,43.90625,44.0625,12281600.0,0.012729844413012836,-3.5625,1.0,66.5934065934066,64.36606800820122,-3.7119170507314294,-7.2160196685839395,-16.42215067808202,-18.67714206432755,34.69333784195594,2.28125,4.774174962072692,6.209375000000001,-1.7739829986249802,14.192732998624983,2.2176960006875106,10.201053999312492,-4.397839864656049,76.28865979381443,3.694019450586339,3.991678999312491,5,-3.046875,-8.90625,-19.3984375,-21.34375,-1.1875,1,-0.08659217877094971,-5.75,44.1875,2.411764705882353,43.75,-1.6666666666666667,42.625,-0.08659217877094971
5088,2000-05-03,43.875,45.25,42.03125,44.75,9597600.0,-0.019553072625698276,2.433333333333333,-1.2727272727272727,61.032863849765256,64.03740558172255,-2.403850118297619,-5.578559518279633,-15.127234495492765,-17.80214206432755,35.80111461496143,3.21875,5.230875704669131,4.668750000000003,-2.710887257523595,12.048387257523604,0.978931371238204,8.358568628761802,-2.3557718917248422,61.855670103092784,-9.323546350196587,3.6898186287618002,5,-2.03125,-8.03125,-18.5234375,-20.46875,0.5,2,-0.042735042735042694,-3.5625,44.75,-5.75,44.1875,2.411764705882353,43.75,-0.042735042735042694
5089,2000-05-04,45.0,45.5625,43.0,44.0,7897600.0,0.02564102564102555,1.411764705882353,-1.1428571428571428,68.8118811881188,64.23479257705925,-2.651526779138486,-6.168228886494717,-15.798498732167971,-18.92714206432755,36.26345661997038,2.5625,5.3522784104099514,5.253124999999997,-2.1625717013078614,12.668821701307856,1.5452766493460643,8.96097335065393,-2.96875,77.90697674418605,3.9045376587109644,3.7078483506539306,5,-2.859375,-9.15625,-19.6484375,-21.546875,-2.25,3,0.001388888888888884,2.433333333333333,43.875,-3.5625,44.75,-5.75,44.1875,0.001388888888888884
5090,2000-05-05,46.0,46.4375,45.03125,45.03125,7915000.0,0.022222222222222143,-1.903225806451613,0.96875,77.36842105263159,65.32704754272324,-2.8762155763273043,-6.683951741581595,-16.347966273772773,-19.92714206432755,36.13657512341823,1.4375,5.081012907203117,5.728124999999999,-1.905150815208792,13.361400815208789,1.9114870923956033,9.544762907604394,-3.96875,90.0709219858156,8.828278700706832,3.8166379076043944,5,-2.71875,-10.03125,-20.421875,-22.546875,-2.0,4,-0.009510869565217406,1.411764705882353,45.0,2.433333333333333,43.875,-3.5625,44.75,-0.009510869565217406
5091,2000-05-08,44.375,45.5,44.09375,45.0,6561600.0,-0.03532608695652173,-1.368421052631579,-0.6451612903225806,68.27195467422096,65.0542741153446,-0.7193937727284734,-4.78236963134372,-14.248782097901923,-18.30214206432755,35.69119635808589,1.90625,5.218367163775142,3.7718750000000014,-3.974757863617775,11.518507863617778,-0.10144143180888676,7.64519143180889,-1.4624999999999986,53.191489361702125,-28.556340919154096,3.873316431808888,5,-1.09375,-8.40625,-18.328125,-20.921875,-2.5,0,0.016901408450704203,-1.903225806451613,46.0,1.411764705882353,45.0,2.433333333333333,43.875,0.016901408450704203
5092,2000-05-09,41.75,44.75,40.6875,44.0,9492800.0,-0.05915492957746482,1.1666666666666667,3.6,55.23255813953488,64.38482429852934,1.7791701388509082,-1.9418967036668775,-11.125996859368428,-15.677142064327551,34.29363066255629,4.0625,5.087218455784253,0.9468749999999986,-6.695445169018583,8.58919516901858,-2.874285084509289,4.768035084509286,4.6875,18.478260869565215,-58.62630457640998,3.8211600845092906,5,1.53125,-5.78125,-15.46875,-18.203125,-0.3125,1,0.041916167664670656,-1.368421052631579,44.375,-1.903225806451613,46.0,1.411764705882353,45.0,0.041916167664670656
5093,2000-05-10,39.96875,41.0,38.5,40.25,13863200.0,-0.042664670658682624,1.8070175438596492,0.125,55.474452554744516,63.716215084181954,3.7762732911388213,0.21721018345327536,-8.885604829141599,-13.895892064327551,33.8566360169512,3.25,4.792325043785922,-1.0671875000000028,-8.276672611688397,6.142297611688392,-4.6719300558442,2.5375550558441944,6.353749999999998,18.503937007874015,-56.63722657993151,3.6047425558441963,5,2.5,-4.0,-13.3125,-16.046875,1.28125,2,0.08991399530883504,1.1666666666666667,41.75,-1.368421052631579,44.375,-1.903225806451613,46.0,0.08991399530883504
5094,2000-05-11,43.875,43.875,39.75,40.625,10316800.0,0.09773260359655978,1.5384615384615385,-11.555555555555555,59.973753280839894,63.70864978158815,0.0737367728792293,-3.4006871880044756,-12.293974279140954,-17.80214206432755,33.07100716150988,4.125,4.1409669698708385,2.5453125000000014,-4.621963824920215,9.712588824920218,-1.0383256624601032,6.128950662460106,2.134599999999999,67.71653543307087,-4.911796967470423,3.5836381624601077,5,-1.40625,-5.203125,-16.5625,-19.296875,2.03125,3,0.01139601139601143,1.8070175438596492,39.96875,1.1666666666666667,41.75,-1.368421052631579,44.375,0.01139601139601143
5095,2000-05-12,42.84375,44.875,42.25,43.53125,7459400.0,-0.023504273504273532,-1.8,-0.21153846153846154,54.993342210386146,63.083625949294294,1.0760773273452457,-1.8878433626386197,-10.746413025155562,-16.77089206432755,32.2928208566278,2.625,4.040027424219176,1.1468750000000014,-5.496164615187162,7.789914615187165,-2.1746448075935803,4.468394807593583,2.865465999999998,62.05357142857143,-7.279716931311114,3.3215198075935817,5,-0.375,-3.9375,-14.390625,-17.125,2.78125,4,-0.002188183807439792,1.5384615384615385,43.875,1.8070175438596492,39.96875,1.1666666666666667,41.75,-0.002188183807439792
5096,2000-05-15,42.75,43.0,41.53125,42.625,5605200.0,-0.002188183807439792,3.7,-0.18181818181818182,47.53846153846153,60.96640983207817,1.0554678883911421,-1.0816524805254133,-10.163063596009906,-16.67714206432755,32.67227534380468,1.46875,3.816689573281451,0.5656249999999972,-4.672649028974639,5.803899028974634,-2.0535120144873247,3.184762014487319,2.6708473599999962,66.66666666666666,0.7949448106067223,2.6191370144873183,5,-0.28125,-3.84375,-13.0,-15.59375,4.75,0,0.029239766081871288,-1.8,42.84375,1.5384615384615385,43.875,1.8070175438596492,39.96875,0.029239766081871288
5097,2000-05-16,44.25,44.78125,42.875,43.4375,8100400.0,0.03508771929824572,1.0333333333333334,6.5,58.14332247557003,60.64534967938981,-0.5843684008005425,-2.0622368973080825,-11.242653319483303,-18.17714206432755,32.91971907138992,2.03125,3.609655804142619,1.6687500000000028,-2.849642602521925,6.187142602521931,-0.5904463012609611,3.9279463012609668,0.894013465599997,90.19607843137256,22.31689466655635,2.259196301260963,5,-1.78125,-5.34375,-14.03125,-16.78125,1.375,1,-0.053672316384180796,3.7,42.75,-1.8,42.84375,1.5384615384615385,43.875,-0.053672316384180796
5098,2000-05-17,42.5,44.59375,42.5,43.9375,9305400.0,-0.039548022598870025,-1.9130434782608696,-1.7692307692307692,49.67845659163987,58.51941361311437,1.0617284933571582,-0.08006566975826956,-9.204802450794347,-16.42714206432755,32.531028214549664,2.09375,3.2878715151508473,-0.23125000000000284,-4.511876875513323,4.0493768755133175,-2.371563437756663,1.9090634377566573,2.378252926975996,53.65853658536586,-12.303264737511306,2.140313437756662,5,-0.03125,-3.59375,-10.578125,-14.109375,1.375,2,-0.025000000000000022,1.0333333333333334,44.25,3.7,42.75,-1.8,42.84375,-0.025000000000000022
5099,2000-05-18,43.25,43.5625,42.375,43.0,5400400.0,0.01764705882352935,1.7142857142857142,-0.17391304347826086,48.68852459016394,55.33275845061797,0.04177902266332012,-0.4079642672410131,-9.62812321440461,-17.17714206432755,32.10416661104391,1.1875,2.731617100563682,0.23749999999999716,-3.3062468091508634,3.7812468091508578,-1.5343734045754331,2.0093734045754275,1.53125,51.4018691588785,-11.144967335354487,1.771873404575432,5,-1.25,-4.34375,-11.2890625,-14.859375,0.375,3,-0.046242774566473965,-1.9130434782608696,42.5,1.0333333333333334,44.25,3.7,42.75,-0.046242774566473965
5100,2000-05-19,41.90625,42.875,41.65625,42.625,6507800.0,-0.03106936416184969,1.0,-2.875,44.28794992175274,52.66786903367706,0.8311686710807251,1.2172421302469516,-8.041123244779804,-15.833392064327551,31.55390386957101,1.59375,2.4037346829238544,-1.2453124999999972,-4.336063970856841,1.845438970856847,-2.7906882354284193,0.30006323542842495,2.6875,11.538461538461538,-48.100648390955904,1.5453757354284232,5,-0.21875,-2.625,-9.9453125,-13.5,0.21875,4,0.09545115585384045,1.7142857142857142,43.25,-1.9130434782608696,42.5,1.0333333333333334,44.25,0.09545115585384045
5101,2000-05-22,40.25,41.75,38.625,41.53125,9016600.0,-0.039522744220730766,2.6363636363636362,1.7826086956521738,39.31750741839763,50.89953006466181,2.057076659248345,3.0080254740879866,-6.057125124065777,-14.177142064327551,30.28578558724908,3.28125,1.6938341428372468,-2.8890625000000014,-6.026634251643145,0.2485092516431422,-4.45784837582157,-1.3202766241784332,4.100000000000001,26.39593908629442,-29.85087266801861,1.5687858758215718,5,1.4375,-0.96875,-8.2890625,-11.703125,0.09375,0,0.13354037267080754,1.0,41.90625,1.7142857142857142,43.25,-1.9130434782608696,42.5,0.13354037267080754
5102,2000-05-23,37.75,40.4375,37.59375,39.875,12117400.0,-0.06211180124223603,-1.3333333333333333,1.6585365853658536,36.50137741046832,48.79141060418668,4.391857749151974,5.307596220008293,-3.2436102852416866,-11.677142064327551,28.371941963638164,2.84375,0.5686977405453035,-5.089062499999997,-9.026185236730143,-1.1519397632698514,-7.05762386836507,-3.1205011316349243,6.366,2.232142857142857,-51.10320378808262,1.9685613683650731,5,3.484375,1.765625,-5.7890625,-9.0625,0.375,1,0.2582781456953642,2.6363636363636362,40.25,1.0,41.90625,1.7142857142857142,43.25,0.2582781456953642
5103,2000-05-24,36.34375,37.875,33.8125,37.0,19178200.0,-0.037251655629139124,2.3766233766233764,0.3088235294117647,31.15646258503402,45.5894894157638,5.844430124077967,6.679755506975589,-1.477305835538381,-10.270892064327551,26.728360361539,4.0625,-0.2335849765839697,-6.256250000000001,-11.106372082022773,-1.40612791797723,-8.681311041011384,-3.831188958988619,7.380915000000002,25.961538461538463,-23.26327275403069,2.425061041011384,5,3.0,3.78125,-3.03125,-7.46875,2.28125,2,0.25537403267411873,-1.3333333333333333,37.75,2.6363636363636362,40.25,1.0,41.90625,0.25537403267411873
5104,2000-05-25,35.3125,37.6875,33.0,36.0,21466400.0,-0.02837489251934655,1.3076923076923077,1.0476190476190477,26.766304347826093,42.45315187547935,6.183634318087755,7.520670888637852,-0.11070975884371848,-9.239642064327551,25.45813534395328,4.6875,-0.5492645482888463,-6.921875,-12.764925725119063,-1.0788242748809367,-9.843400362559528,-4.000349637440472,7.619191800000003,23.417721518987342,-19.78770059177935,2.9215253625595303,5,3.578125,4.40625,-1.8671875,-6.09375,6.8125,3,0.24247787610619476,2.3766233766233764,36.34375,-1.3333333333333333,37.75,2.6363636363636362,40.25,0.24247787610619476
5105,2000-05-26,37.0,37.5625,34.625,35.1875,8143200.0,0.04778761061946901,1.0,-2.6363636363636362,34.010840108401084,40.95008282769486,4.000745891113475,5.58805167241762,-1.4353332400280152,-10.680811616082917,23.95080454396856,2.9375,-0.7139677621562797,-4.896875000000001,-11.137562140599243,1.3438121405992405,-8.017218570299619,-1.776531429700384,4.9385226200000005,45.714285714285715,3.616215118905451,3.1203435702996196,5,1.890625,2.71875,-3.5546875,-7.78125,0.625,4,0.17905405405405395,1.3076923076923077,35.3125,2.3766233766233764,36.34375,-1.3333333333333333,37.75,0.17905405405405395
5106,2000-05-30,43.0,43.0,38.4375,38.9375,10459200.0,0.16216216216216206,1.2461538461538462,2.2413793103448274,52.36406619385343,40.30794324083745,-2.1904069452364254,-0.5327907990011269,-7.0083511247145225,-16.40307834595155,21.59952282408495,6.0,-1.1954718925867027,1.1625000000000014,-5.008633991159215,7.333633991159218,-1.9230669955796102,4.248066995579613,-10.0,100.0,52.64573410020127,3.0855669955796095,5,-4.203125,-3.28125,-9.5546875,-13.78125,-4.25,1,-0.02034883720930236,1.0,37.0,1.3076923076923077,35.3125,2.3766233766233764,36.34375,-0.02034883720930236
5107,2000-05-31,40.875,43.125,40.53125,42.9375,7844200.0,-0.04941860465116277,1.1282051282051282,-0.5076923076923077,51.69194865810968,40.53166458155633,-0.6643617120444318,1.3565711721301241,-4.532704350861984,-14.025849392863776,19.097010561351844,2.59375,-1.5315893546573065,-0.7687499999999972,-6.796522893252543,5.259022893252549,-3.7826364466262703,2.245136446626276,-7.674999999999997,77.77777777777779,25.66812722663832,3.013886446626274,5,-2.59375,-1.15625,-6.609375,-11.0625,0.125,2,-0.012996941896024516,1.2461538461538462,43.0,1.0,37.0,1.3076923076923077,35.3125,-0.012996941896024516
5108,2000-06-01,42.0,43.6875,41.15625,41.4375,7616000.0,0.02752293577981657,-3.5,-0.2727272727272727,46.09375,40.243356293760336,-2.087241123495801,0.08843250510587097,-5.303881797421809,-14.893509728690148,17.443316948536765,2.8125,-1.6473658399146132,0.45000000000000284,-5.489331434996316,6.389331434996322,-2.5196657174981567,3.4196657174981624,-8.402999999999999,84.21052631578947,32.66743691453992,2.969665717498161,6,-3.65625,-2.28125,-5.8125,-10.59375,0.5,3,-0.09226190476190477,1.1282051282051282,40.875,1.2461538461538462,43.0,1.0,37.0,-0.09226190476190477
5109,2000-06-02,45.0625,45.4375,43.8125,45.0,8108000.0,0.07291666666666674,3.0,0.1111111111111111,54.26170468187274,41.351551267107006,-5.43740098048103,-3.129601362506264,-8.01299737831377,-17.69820814922398,15.795789061340612,3.4375,-2.0806198737816075,3.5093749999999986,-2.4376602797355815,9.456410279735579,0.535857360132205,6.482892639867792,-10.86007,96.53179190751445,44.404850409715316,2.973517639867791,6,-5.84375,-5.34375,-8.65625,-13.65625,-3.3125,4,-0.1428571428571429,-3.5,42.0,1.1282051282051282,40.875,1.2461538461538462,43.0,-0.1428571428571429
5110,2000-06-05,45.5625,48.5,44.8125,44.875,14661800.0,0.01109570041608876,-8.076923076923077,11.0,55.319148936170215,43.129511435748405,-5.994618260646746,-3.862068577795746,-8.112264103157507,-17.93089005441704,14.11705472745543,3.6875,-2.189102584319272,4.03125,-1.849765956806202,9.912265956806202,1.0907420215969026,6.971757978403097,-10.461264399999997,70.80745341614907,19.672042165502518,2.9405079784031,6,-4.8125,-4.8125,-9.15625,-14.15625,-3.40625,0,-0.07544581618655688,3.0,45.0625,-3.5,42.0,1.1282051282051282,40.875,-0.07544581618655688
5111,2000-06-06,45.125,47.21875,44.5,46.28125,9043600.0,-0.009602194787380003,-1.2597402597402598,-1.6818181818181819,51.72413793103448,44.820929271366865,-5.356131551783108,-3.5473752947148256,-7.248688793432436,-17.23987338980359,12.77647820298996,2.71875,-2.352290314821637,3.5562499999999986,-2.4100616747282544,9.522561674728252,0.5730941626358756,6.5394058373641215,-8.68388796,57.647058823529406,10.979465862640183,2.983155837364125,6,-4.375,-4.375,-8.3828125,-13.5,-2.375,1,-0.16620498614958445,-8.076923076923077,45.5625,3.0,45.0625,-3.5,42.0,-0.16620498614958445
5112,2000-06-07,43.5,44.96875,42.875,44.75,9222800.0,-0.03601108033240996,1.4814814814814814,1.0810810810810811,51.980198019801975,47.13467765300774,-3.162264828892056,-1.8809866541820384,-5.210733680892943,-15.38020763120737,12.651456852341031,2.25,-2.353657016305874,1.84375,-4.184759569667911,7.872259569667911,-1.1705047848339518,4.858004784833952,-5.852999163999996,31.914893617021278,-13.295503024607086,3.014254784833955,6,-2.75,-2.75,-5.1875,-11.09375,1.5,2,-0.10919540229885061,-1.2597402597402598,45.125,-8.076923076923077,45.5625,3.0,45.0625,-0.10919540229885061
5113,2000-06-08,43.5625,45.25,43.125,45.0,8488200.0,0.001436781609195359,1.1935483870967742,1.15,50.63613231552163,49.78688076052947,-2.3390791976443737,-1.7501800545149848,-4.866149598559787,-15.226252947729009,13.337679491232427,2.125,-2.08505015849034,1.7265625,-4.304397746653024,7.757522746653024,-1.2889176233265118,4.742042623326512,-4.8301992475999995,12.222222222222221,-30.874639671631485,3.0154801233265136,6,-2.0,-2.8125,-4.7890625,-11.0625,2.0625,3,-0.05882352941176472,1.4814814814814814,43.5,-1.2597402597402598,45.125,-8.076923076923077,45.5625,-0.05882352941176472
5114,2000-06-09,44.375,44.75,44.03125,44.25,5569800.0,0.01865136298421799,-1.5555555555555556,-0.08695652173913043,55.13654096228869,52.13418085540587,-1.9342852294694097,-2.6596629861156345,-5.247686393109504,-15.804398710943218,13.237759014495884,1.1875,-1.473258410215955,2.5140625000000014,-3.5565023676625316,8.584627367662534,-0.5212199338312615,5.549344933831264,-4.66592932284,26.666666666666668,-19.578503891936844,3.035282433831266,6,-0.90625,-3.625,-5.53125,-11.875,1.125,4,-0.04225352112676062,1.1935483870967742,43.5625,1.4814814814814814,43.5,-1.2597402597402598,45.125,-0.04225352112676062
5115,2000-06-12,42.75,45.0,42.625,44.9375,6642200.0,-0.036619718309859106,1.054054054054054,-17.5,55.208333333333336,52.45021053757031,0.6617136865977216,-1.0983601125948041,-3.2863448448053845,-13.953611479577592,12.699904026335876,2.375,-0.575352028053409,0.8937499999999972,-5.1737635265391475,6.961263526539142,-2.140006763269575,3.9275067632695695,-2.1618363905559974,2.7210884353741496,-44.13322315189971,3.0337567632695714,6,1.765625,-2.0,-3.7578125,-10.25,2.375,0,-0.023391812865497075,-1.5555555555555556,44.375,1.1935483870967742,43.5625,1.4814814814814814,43.5,-0.023391812865497075
5116,2000-06-13,44.0,44.40625,42.03125,43.0,6264200.0,0.029239766081871288,1.6206896551724137,-0.45714285714285713,63.73626373626374,53.78846776847631,-0.4822305942877634,-2.3714997038560526,-4.16242459262093,-14.966766402432135,12.325063340234815,2.375,0.6425838812838762,2.081249999999997,-4.050439419040856,8.21293941904085,-0.9845947095204295,5.147094709520424,-2.6206527515004012,61.165048543689316,8.308335449081788,3.065844709520427,6,0.828125,-3.25,-4.375,-11.375,-0.9375,1,-0.04190340909090906,1.054054054054054,42.75,-1.5555555555555556,44.375,1.1935483870967742,43.5625,-0.04190340909090906
5117,2000-06-14,41.875,44.5,41.28125,43.65625,7067600.0,-0.048295454545454586,-1.168421052631579,-1.78125,61.78428761651132,55.53186083697757,2.0110167152482816,-0.4569813979760937,-1.71071065153847,-12.605892077462407,11.373470769699907,3.21875,1.5662562260686386,0.07500000000000284,-5.957784608419026,6.107784608419031,-2.941392304209515,3.0913923042095206,6.625,14.960629921259844,-39.59215824232812,3.0163923042095155,6,3.015625,-1.125,-2.25,-9.25,-1.8125,2,0.020895522388059806,1.6206896551724137,44.0,1.054054054054054,42.75,-1.5555555555555556,44.375,0.020895522388059806
5118,2000-06-15,41.4375,42.25,40.15625,41.28125,9750000.0,-0.010447761194029903,1.3508771929824561,-0.08771929824561403,63.387978142076506,56.545891221444656,2.637719418837392,-0.10873759811509842,-0.9488741051029166,-11.90572258744676,10.562651402829085,2.09375,1.532661583849361,-0.30937500000000284,-6.33491343957872,5.716163439578715,-3.322144219789358,2.7033942197893523,6.918125000000003,26.451612903225808,-30.716030959953272,3.0127692197893583,6,2.890625,-0.6875,-1.8125,-8.8125,-2.4375,3,0.08597285067873295,-1.168421052631579,41.875,1.6206896551724137,44.0,1.054054054054054,42.75,0.08597285067873295
5119,2000-06-16,41.25,42.375,40.5,41.375,5441400.0,-0.004524886877828038,-1.3076923076923077,-0.8,59.941520467836256,57.05948805829644,2.4893224921826658,-0.0830111116899559,-0.5493916720461698,-11.497886387229098,9.741715667186218,1.875,1.6829289934095044,-0.3968750000000014,-6.383637398254713,5.58988739825471,-3.390256199127357,2.5965061991273544,6.777650000000001,22.58064516129032,-34.54717093116845,2.993381199127356,6,2.4375,-0.5,-2.03125,-8.625,-1.875,4,0.10606060606060597,1.3508771929824561,41.4375,-1.168421052631579,41.875,1.6206896551724137,44.0,0.10606060606060597
5120,2000-06-19,45.90625,46.125,40.5,40.5,7653000.0,0.1128787878787878,-1.0809248554913296,-43.25,57.25429017160686,57.67394941836004,-2.361361049098093,-4.663316807848204,-4.977494860060936,-15.880536700706536,9.432660398680678,5.625,2.0587893654151443,4.059375000000003,-2.2237902945326553,10.342540294532661,0.9177923527336702,7.2009576472663355,1.8065440000000024,96.33507853403141,42.786673495435,3.141582647266329,6,-2.765625,-5.15625,-5.3359375,-13.0625,-7.8125,0,-0.008849557522123908,-1.3076923076923077,41.25,1.3508771929824561,41.4375,-1.168421052631579,41.875,-0.008849557522123908
5121,2000-06-20,45.625,46.59375,44.6875,45.8125,7149200.0,-0.006126616746085722,1.1785714285714286,-0.03468208092485549,63.05841924398625,58.90486288771384,-2.236968473058191,-4.172673701976109,-4.539197627085599,-15.324045857760549,10.248806690403784,1.90625,1.957339717489937,3.5093749999999986,-2.943710374862306,9.962460374862303,0.2828323125688428,6.735917687431154,1.785532240000002,84.9514563106796,33.04407041268961,3.2265426874311522,6,-2.25,-4.875,-4.9375,-12.78125,-10.625,1,-0.010958904109588996,-1.0809248554913296,45.90625,-1.3076923076923077,41.25,1.3508771929824561,41.4375,-0.010958904109588996
5122,2000-06-21,47.5,47.71875,44.5,44.9375,7298200.0,0.041095890410958846,1.1458333333333333,-13.666666666666666,64.52145214521452,60.44767620212416,-3.8944408634313774,-5.565101586864756,-6.232124756555898,-16.896635400150842,11.05263317002143,3.21875,1.818372811530807,4.896875000000001,-1.6401557771630948,11.433905777163098,1.6283596114184533,8.16539038858155,-7.34375,97.10743801652893,47.25022078581752,3.2685153885815494,6,-3.5625,-6.75,-6.8125,-14.65625,-12.0,2,-0.09342105263157896,1.1785714285714286,45.625,-1.0809248554913296,45.90625,-1.3076923076923077,41.25,-0.09342105263157896
5123,2000-06-22,45.625,47.46875,45.5,47.0,6747200.0,-0.03947368421052633,-1.4230769230769231,-0.5365853658536586,51.58450704225352,60.0530057665647,-1.895433104266644,-3.1190366103816487,-4.114505668993104,-14.73304552614809,10.829214156990206,2.0,1.7790609744651675,2.557812499999997,-3.4003846329972447,8.516009632997239,-0.42128606649862377,5.536911066498618,-5.317500000000003,70.995670995671,25.925376868665495,2.979098566498622,6,-1.6875,-4.875,-4.9375,-12.46875,-9.625,3,-0.12191780821917808,1.1458333333333333,47.5,1.1785714285714286,45.625,-1.0809248554913296,45.90625,-0.12191780821917808
5124,2000-06-23,43.875,45.84375,43.25,45.625,5561400.0,-0.0383561643835616,1.3714285714285714,1.2727272727272727,45.55921052631579,58.98088101022941,-0.2501195566538641,-0.7322054051170142,-2.2238588672729307,-12.706192755952003,10.088797545691444,2.59375,1.809890853937958,0.37968750000000284,-4.332605485471056,5.091980485471062,-1.9764589927355303,2.735833992735536,-3.419274999999999,46.75324675324675,4.734524595940094,2.356146492735531,6,0.0625,-3.125,-3.1875,-9.15625,-10.0,4,-0.11111111111111116,-1.4230769230769231,45.625,1.1458333333333333,47.5,1.1785714285714286,45.625,-0.11111111111111116
5125,2000-06-26,43.625,44.6875,42.625,44.5,6033600.0,-0.005698005698005715,2.3,0.5,46.01328903654485,57.01166159914955,0.1531581496262575,0.04170976417088923,-1.7526224522749203,-12.173991272376025,9.230160619714217,2.0625,1.875997078208755,-0.20156250000000142,-3.788389355515349,3.3852643555153463,-1.9949759277576788,1.591850927757676,-3.0240145,19.631901840490798,-19.566827232737232,1.7934134277576743,6,0.3125,-2.875,-3.171875,-8.828125,-12.375,0,-0.09742120343839544,1.3714285714285714,43.875,-1.4230769230769231,45.625,1.1458333333333333,47.5,-0.09742120343839544
5126,2000-06-27,42.125,43.5,41.25,43.0,6810000.0,-0.034383954154727836,1.4,1.0,46.32107023411371,55.29352633443869,1.5189534205674917,1.5523875804491212,0.03634005003642926,-10.421099000111962,9.55075963640911,2.375,1.7059504656408038,-1.6578124999999986,-5.307877556647881,1.992252556647884,-3.4828450283239363,0.16722002832393912,-1.3816592100000022,13.526570048309178,-25.494964541322833,1.825032528323941,6,1.8125,-1.375,-1.640625,-7.328125,-9.375,1,-0.0956973293768546,2.3,43.625,1.3714285714285714,43.875,-1.4230769230769231,45.625,-0.0956973293768546
5127,2000-06-28,40.34375,41.9375,39.46875,41.6875,8925400.0,-0.042284866468842774,1.6779661016949152,1.5357142857142858,42.11332312404288,52.9296757768794,3.4197796793945088,3.469689797054855,1.9850239389077302,-8.391254383622226,10.053848606942447,2.65625,1.6022924911928698,-3.4125000000000014,-7.158144400324588,0.3331444003245849,-5.285322200162298,-1.5396777998377047,7.375,10.9375,-30.173810242112026,1.872822200162295,6,3.25,0.40625,0.140625,-5.546875,-8.96875,2,-0.1324554608830364,1.4,42.125,2.3,43.625,1.3714285714285714,43.875,-0.1324554608830364
5128,2000-06-29,38.125,39.5,37.46875,39.5,11918600.0,-0.054996127033307474,1.9545454545454546,1.0232558139534884,35.67335243553008,50.23321266217871,5.720845644051941,5.674167159539522,4.246119509507039,-5.956242737990323,10.626807744891025,2.875,1.0983043664014147,-5.4375,-9.898266470013724,-0.9767335299862765,-7.667883235006862,-3.2071167649931382,9.42875,7.835820895522389,-33.65258577959383,2.2303832350068635,6,4.46875,2.625,2.25,-3.328125,-5.625,3,-0.06885245901639347,1.6779661016949152,40.34375,1.4,42.125,2.3,43.625,-0.06885245901639347
5129,2000-06-30,38.625,40.375,38.1875,38.3125,10416800.0,0.013114754098360715,-6.777777777777778,-0.22727272727272727,40.03021148036254,48.31942614092934,5.37451929278572,4.919376739745289,3.8555942997854586,-6.23537705920851,10.634399592495935,2.25,0.7848532741583085,-4.615625000000001,-9.526931269854742,0.2956812698547395,-7.071278134927368,-2.1599718650726345,8.525350000000003,16.017316017316016,-29.120140080830527,2.45565313492737,6,3.96875,2.125,1.109375,-3.828125,-8.0,4,-0.06796116504854366,1.9545454545454546,38.125,1.6779661016949152,40.34375,1.4,42.125,-0.06796116504854366
5130,2000-07-03,42.125,42.5,38.0,38.5,3930000.0,0.09061488673139162,1.0571428571428572,11.6,45.91280653950954,46.414358062654145,1.4323716782527285,1.2107176774569268,0.4596396472308726,-9.497405486551102,9.63391598895495,4.5,0.5452275368150694,-0.9437500000000014,-5.752450653366033,3.86495065336603,-3.348100326683017,1.4606003266830143,4.638086000000001,77.2020725388601,32.683693777195174,2.4043503266830153,7,0.46875,-0.5625,-2.8203125,-7.328125,-11.25,0,-0.19584569732937684,-6.777777777777778,38.625,1.9545454545454546,38.125,1.6779661016949152,40.34375,-0.19584569732937684
5131,2000-07-05,37.625,38.84375,36.25,37.5,17843200.0,-0.10682492581602376,1.024390243902439,0.034482758620689655,41.60493827160494,43.8680787433642,5.228013842758564,5.39671971317928,4.9692126496779565,-4.786678073741541,8.869532691784398,5.875,0.32403254678470716,-5.068750000000001,-10.348918645133537,0.21141864513353426,-7.708834322566766,-2.428665677433237,8.766312560000003,22.0,-25.172575900985088,2.640084322566766,7,4.234375,4.75,1.6796875,-2.828125,-9.125,2,-0.16943521594684385,1.0571428571428572,42.125,-6.777777777777778,38.625,1.9545454545454546,38.125,-0.16943521594684385
5132,2000-07-06,38.75,38.9375,36.5,37.25,10987400.0,0.029900332225913706,1.6,12.0,44.83173076923077,43.1177702685839,3.0522786439271457,4.108247666833073,3.7622823814161848,-5.716220217582851,8.60029086892569,2.4375,-0.1638973118046323,-3.706249999999997,-9.25423890779814,1.8417389077981454,-6.4802444538990684,-0.9322555461009259,7.032833806399999,40.0,-9.38907326499065,2.7739944538990726,7,2.296875,3.625,0.5078125,-3.953125,-9.875,3,-0.1548387096774193,1.024390243902439,37.625,1.0571428571428572,42.125,-6.777777777777778,38.625,-0.1548387096774193
5133,2000-07-07,41.0,41.71875,38.78125,38.875,9007000.0,0.058064516129032295,-1.5405405405405406,1.4166666666666667,49.55456570155902,43.5616986213887,0.0863052559944677,1.7459438298754364,1.5394326279715074,-7.737731352115844,8.068907752206123,2.96875,-0.7388253105612463,-1.328125,-6.88689074832358,4.23064074832358,-4.10750787416179,1.45125787416179,4.210863778015998,76.0,22.260653202416663,2.779382874161792,7,-0.53125,1.375,-2.0,-5.75,-9.5,4,-0.2347560975609756,1.6,38.75,1.024390243902439,37.625,1.0571428571428572,42.125,-0.2347560975609756
5134,2000-07-10,42.5,43.8125,41.875,43.125,10199800.0,0.03658536585365857,-1.0666666666666667,-0.29411764705882354,43.161856963613545,43.244872835507444,-1.8207178796826398,0.10358187913509198,0.03621590320116752,-9.000196289325068,7.720346793092945,2.8125,-1.522444341608825,0.265625,-5.210418069349167,5.741668069349167,-2.47239653467458,3.00364653467458,2.173211951335041,82.64462809917356,32.87673177661917,2.7380215346745826,7,-2.46875,-0.125,-3.46875,-6.59375,-10.5,0,-0.23529411764705888,-1.5405405405405406,41.0,1.6,38.75,1.024390243902439,37.625,-0.23529411764705888
5135,2000-07-11,41.75,43.09375,40.78125,42.125,7623800.0,-0.01764705882352946,1.0,0.6,42.364532019704434,42.80525747835086,-1.525029983074063,0.8166955387162744,0.7379501297710931,-8.016606830664315,7.720715058102883,2.3125,-1.9348635859001604,-0.43437500000000284,-5.9088560196226965,5.040106019622691,-3.171615509811346,2.3028655098113404,2.417819234254935,72.72727272727273,26.277587072013745,2.737240509811347,7,-1.71875,0.625,-2.28125,-5.78125,-9.125,1,-0.2664670658682635,-1.0666666666666667,42.5,-1.5405405405405406,41.0,1.6,38.75,-0.2664670658682635
5136,2000-07-12,42.15625,42.59375,41.375,42.0,6527000.0,0.009730538922155585,1.3636363636363635,-0.4166666666666667,38.8235294117647,42.43972484365328,-2.152767502576637,0.27956768241207897,0.273055790662454,-8.178545920981456,7.924200991268343,1.21875,-2.101843654916209,0.06406249999999858,-5.343370060046034,5.471495060046031,-2.6396537800230178,2.767778780023015,1.65625,77.35042735042735,35.767426618093324,2.703716280023015,7,-2.125,-0.171875,-1.40625,-5.15625,-8.09375,2,-0.2676056338028169,1.0,41.75,-1.0666666666666667,42.5,-1.5405405405405406,41.0,-0.2676056338028169
5137,2000-07-13,42.75,43.5,42.1875,42.96875,6131000.0,0.014084507042253502,1.048780487804878,-1.4,43.646408839779,43.32561999968093,-2.6477333514791397,-0.25852302533726856,-0.39178207142189336,-8.522052091406067,8.490734301087683,1.34375,-2.2708777039930297,0.6140625000000028,-4.800125845825946,6.028250845825951,-2.0930316729129714,3.321156672912977,-6.5,78.88198757763976,39.325018926976696,2.707094172912975,7,-2.71875,-0.765625,-2.0,-5.75,-7.625,3,-0.33333333333333337,1.3636363636363635,42.15625,1.0,41.75,-1.0666666666666667,42.5,-0.33333333333333337
5138,2000-07-14,45.0,45.25,43.09375,43.6875,5754400.0,0.05263157894736836,1.3793103448275863,-6.0,52.432432432432435,44.70364454991092,-4.268875184509433,-2.348345910958905,-2.659982233684687,-10.496703602258428,9.122429611291116,2.5,-2.293379324347228,2.6859375000000014,-2.864203078767133,8.236078078767136,-0.08913278938356228,5.461007789383565,-8.604999999999997,94.4055944055944,53.455563624519726,2.7750702893835655,7,-4.25,-3.015625,-4.25,-8.0,-10.90625,4,-0.3583333333333333,1.048780487804878,42.75,1.3636363636363635,42.15625,1.0,41.75,-0.3583333333333333
5139,2000-07-17,45.625,46.125,43.9375,44.59375,7044400.0,0.01388888888888884,1.1538461538461537,0.7857142857142857,54.25531914893617,45.63059039540277,-4.2426647869979845,-2.770838743174977,-3.332562750497573,-10.833937695585021,9.91603210362634,2.1875,-2.042568839080765,3.0921875000000014,-2.623761267483715,8.808136267483718,0.23421311625814667,5.950161883741856,-8.875799999999998,90.64327485380117,45.05526124352883,2.8579743837418574,7,-4.4375,-3.640625,-4.46875,-8.625,-11.1875,0,-0.30958904109589036,1.3793103448275863,45.0,1.048780487804878,42.75,1.3636363636363635,42.15625,-0.30958904109589036
5140,2000-07-18,45.5,45.625,43.1875,44.0625,6729600.0,-0.002739726027397249,1.8888888888888888,1.393939393939394,57.62711864406779,47.410832659009756,-4.0103007146425895,-2.8225479864185203,-3.289814706515095,-10.430952563035206,9.881419175508748,2.4375,-1.4012206549865596,2.987499999999997,-2.680660439080434,8.655660439080428,0.1534197804597781,5.821580219540216,-8.188251999999999,86.8421052631579,35.661901572267304,2.834080219540217,7,-4.1875,-3.515625,-3.390625,-8.5,-10.75,1,-0.29670329670329665,1.1538461538461537,45.625,1.3793103448275863,45.0,1.048780487804878,42.75,-0.29670329670329665
5141,2000-07-19,45.125,47.5,43.15625,44.0,14192200.0,-0.008241758241758212,-2.088888888888889,0.782608695652174,61.53846153846154,49.26713607781318,-2.748588528080546,-2.621324003818188,-2.950733430663213,-9.760859755101833,9.891562232358872,4.34375,-0.885015154801053,2.637500000000003,-2.9770150819337644,8.25201508193377,-0.16975754096688433,5.44475754096689,-7.2844568800000005,55.294117647058826,-0.9361784854391502,2.8072575409668845,7,-1.984375,-3.140625,-2.4921875,-8.125,-10.1875,2,-0.2770083102493075,1.8888888888888888,45.5,1.1538461538461537,45.625,1.3793103448275863,45.0,-0.2770083102493075
5142,2000-07-20,43.0625,44.75,41.9375,44.5,16273000.0,-0.04570637119113574,1.903225806451613,-1.2777777777777777,62.006079027355625,50.65063755845725,-0.011207641817563285,-0.9574024582058698,-0.8642346084074717,-7.390309614088984,9.422472857516112,3.1875,-0.7928700701257441,0.796875,-4.311510295662998,5.905260295662998,-1.7573176478314991,3.351067647831499,-4.449200329600004,20.224719101123593,-40.386923454634626,2.5541926478315005,7,1.078125,-1.078125,-0.2734375,-6.0625,-8.5625,3,-0.20899854862119016,-2.088888888888889,45.125,1.8888888888888888,45.5,1.1538461538461537,45.625,-0.20899854862119016
5143,2000-07-21,40.0625,42.46875,40.0,42.46875,9594000.0,-0.06966618287373005,1.051948051948052,1.673913043478261,53.11653116531165,51.75671246975703,3.175791285135901,1.6912113036876733,2.182822552425499,-4.110548195982332,8.684915215612651,3.0625,-0.2626029765910829,-1.9249999999999972,-6.866241919854247,3.0162419198542523,-4.395620959927122,0.5456209599271276,-0.7382643032320004,0.8333333333333334,-62.71679229054061,2.470620959927125,7,3.6875,1.921875,2.7578125,-3.0625,-5.5625,4,-0.12324492979719193,1.903225806451613,43.0625,-2.088888888888889,45.125,1.8888888888888888,45.5,-0.12324492979719193
5144,2000-07-24,39.0,41.59375,38.3125,40.5,10565200.0,-0.026521060842433664,-1.2826086956521738,0.6233766233766234,42.42424242424243,51.76334695915015,4.123204304154882,2.497827325900097,3.155074207853474,-2.7796085447324117,8.593286166041398,3.28125,0.10142563218843748,-2.7437499999999986,-7.773129147097755,2.285629147097758,-5.258439573548877,-0.22906042645112024,8.5,7.482993197278912,-52.095513160149025,2.5146895735488783,7,3.90625,2.984375,3.5390625,-2.0,-4.25,0,-0.12580128205128205,1.051948051948052,40.0625,1.903225806451613,43.0625,-2.088888888888889,45.125,-0.12580128205128205
5145,2000-07-25,39.375,40.0625,38.78125,39.5,7225400.0,0.009615384615384581,1.05,0.08333333333333333,55.3030303030303,53.594402613735205,3.772612158737971,1.8847339476598108,2.7255680268154734,-2.8712835664669853,8.720783396480444,1.28125,0.17527693225988372,-2.15625,-7.210031478936415,2.897531478936415,-4.683140739468207,0.3706407394682074,7.941249999999997,11.564625850340136,-50.587545733623,2.5268907394682056,7,3.53125,2.609375,2.84375,-2.375,-4.375,1,-0.1253968253968254,-1.2826086956521738,39.0,1.051948051948052,40.0625,1.903225806451613,43.0625,-0.1253968253968254
5146,2000-07-26,38.09375,39.34375,36.875,39.34375,9044400.0,-0.032539682539682535,2.95,10.0,48.03001876172608,54.081470382840436,4.936075606729901,3.0024235732506668,3.939322114560902,-1.3292456656216771,9.278423345904816,2.5,0.3028705367680189,-3.2359374999999986,-8.506904209185393,2.035029209185396,-5.871420854592692,-0.6004541454073049,9.042424999999994,15.476190476190476,-47.434193308194125,2.635483354592697,7,4.09375,3.890625,3.8515625,1.609375,-0.59375,2,-0.08777686628383918,1.05,39.375,-1.2826086956521738,39.0,1.051948051948052,40.0625,-0.08777686628383918
5147,2000-07-27,35.0,36.9375,34.0,36.8125,17077000.0,-0.08121410992616895,1.8484848484848484,1.45,32.85714285714285,51.906438207808264,7.61575624834412,5.982007144597837,6.879878055863166,1.9620483540090419,9.571519184369535,4.09375,0.43579425957844364,-6.0625,-12.038500521823998,-0.08649947817600179,-9.050500260912003,-3.0744997390879973,11.725727999999997,11.808118081180812,-47.40393266093899,2.988000260911999,7,5.75,5.859375,7.0625,4.9375,2.5,3,-0.0017857142857142794,2.95,38.09375,1.05,39.375,-1.2826086956521738,39.0,-0.0017857142857142794
5148,2000-07-28,35.5,37.46875,34.6875,35.84375,13689800.0,0.014285714285714235,-1.8253968253968254,0.1896551724137931,28.787878787878796,49.07672261213522,6.287682797261887,5.560347337308606,6.2857518731426865,1.604628547442239,9.232278159962659,2.78125,0.6343150649204574,-5.431249999999999,-11.782424518398663,0.9199245183986662,-8.606837259199331,-2.255662740800666,10.462184319999999,19.753086419753085,-34.987334170068635,3.175587259199332,7,5.25,5.25,6.84375,4.4375,-0.75,4,-0.028169014084507005,1.8484848484848484,35.0,2.95,38.09375,1.05,39.375,-0.028169014084507005
5149,2000-07-31,36.0,36.875,34.75,35.9375,7546000.0,0.014084507042253502,1.3448275862068966,-0.18181818181818182,32.30769230769231,46.26345301920461,4.781636568635285,5.115900510082447,5.671316615297549,1.263539080309414,9.20094684136155,2.125,0.6344532334607109,-4.799999999999997,-11.453161347889527,1.8531613478895324,-8.126580673944765,-1.4734193260552289,9.2444532608,32.98969072164948,-18.671000645913644,3.326580673944765,7,4.75,4.75,6.34375,3.9375,-4.0,0,-0.04166666666666663,-1.8253968253968254,35.5,1.8484848484848484,35.0,2.95,38.09375,-0.04166666666666663
5150,2000-08-01,33.875,36.1875,33.28125,36.09375,9895200.0,-0.05902777777777779,1.4155844155844155,-35.5,26.956521739130437,42.42101526372338,5.681707587547436,6.947334303106693,7.698148971150729,3.4997821015378676,10.05002492942018,2.90625,0.12601361778968823,-6.512500000000003,-13.811433096152058,0.7864330961520523,-10.16196654807603,-2.8630334519239753,10.694786065152002,9.793814432989691,-37.02205735628327,3.649466548076029,8,5.140625,6.515625,8.46875,6.0625,-0.875,1,0.02583025830258312,1.3448275862068966,36.0,-1.8253968253968254,35.5,1.8484848484848484,35.0,0.02583025830258312
5151,2000-08-02,31.25,34.4375,30.375,33.5,20000200.0,-0.07749077490774903,-1.03125,1.0140845070422535,21.25,37.892562038461655,6.852134846431568,9.560414736241071,10.24584865031553,6.270789629909771,10.668020055087698,4.0625,-0.6221825611898169,-8.818750000000001,-17.114392285022376,-0.5231077149776269,-12.966571142511185,-4.670928857488818,12.416703179939844,12.334801762114537,-29.168099891980503,4.147821142511186,8,5.171875,7.6875,11.09375,8.6875,0.625,2,0.1200000000000001,1.4155844155844155,33.875,1.3448275862068966,36.0,-1.8253968253968254,35.5,0.1200000000000001
5152,2000-08-03,32.75,32.875,29.03125,29.375,20238400.0,0.04800000000000004,1.1206896551724137,-1.5,18.181818181818187,34.01092726251793,4.174459905292807,7.997919769466108,8.76497949811941,4.930993669551526,11.454684351407177,3.84375,-1.5009008266140285,-7.018749999999997,-15.926570152451418,1.8890701524514242,-11.472660076225708,-2.5648399237742865,9.58753286194586,44.074074074074076,8.88036198629949,4.45391007622571,8,2.5625,5.515625,9.59375,7.5625,-0.5,3,0.1450381679389312,-1.03125,31.25,1.4155844155844155,33.875,1.3448275862068966,36.0,0.1450381679389312
5153,2000-08-04,31.375,33.1875,30.28125,33.0,13104000.0,-0.041984732824427495,1.90625,-0.48148148148148145,14.375,30.894344770935433,4.679659111891937,9.080424954493054,10.188861738975383,6.4877710845874645,12.737733298547473,2.90625,-2.572648011546491,-7.912500000000001,-17.550320409036516,1.7253204090365095,-12.731410204518255,-3.0935897954817477,9.365778918512355,29.880478087649404,1.6305060136600638,4.8189102045182555,8,3.171875,6.890625,10.796875,8.9375,-0.875,4,0.19521912350597614,1.1206896551724137,32.75,-1.03125,31.25,1.4155844155844155,33.875,0.19521912350597614
5154,2000-08-07,32.5,33.1875,30.1875,30.25,15136000.0,0.03585657370517925,-1.5263157894736843,-1.3846153846153846,19.04761904761905,26.86596574255641,2.83366057809193,7.555196346168508,9.160069780169344,5.542956292009421,13.49159531933925,3.0,-3.573182514185177,-6.287500000000001,-16.25551216127704,3.6805121612770364,-11.271506080638524,-1.303493919361479,6.835635448290873,48.47161572052402,26.491657333727986,4.98400608063852,8,1.6875,5.765625,9.171875,8.046875,-3.5,0,0.0692307692307692,1.90625,31.375,1.1206896551724137,32.75,-1.03125,31.25,0.0692307692307692
5155,2000-08-08,30.625,33.40625,30.25,32.875,12861000.0,-0.05769230769230771,-1.1041666666666667,-1.0,17.777777777777786,23.504605633228824,3.729100419583432,9.016274379840183,11.057072267088344,7.58956671511271,14.612511222552927,3.15625,-4.258736153639802,-7.606250000000003,-18.105650828769065,2.893150828769059,-12.85595041438453,-2.3565495856154755,7.474109194495966,29.47976878612717,11.229941363964297,5.24970041438453,8,2.625,7.640625,11.046875,10.125,-2.25,1,0.044897959183673564,-1.5263157894736843,32.5,1.90625,31.375,1.1206896551724137,32.75,0.044897959183673564
5156,2000-08-09,30.875,31.9375,29.875,31.25,11138400.0,0.008163265306122547,1.3571428571428572,0.16666666666666666,20.54380664652568,22.13645716538247,2.6233040701017174,8.303502157057935,10.63900589287229,7.507886444761013,15.827155503248195,2.0625,-4.636849216491697,-6.792187499999997,-17.611013132925983,4.026638132925989,-12.201600316462994,-1.3827746835370007,6.1359660911564475,42.142857142857146,23.145524409847887,5.409412816462994,8,2.375,7.390625,11.203125,9.875,-3.125,2,0.06882591093117418,-1.1041666666666667,30.625,-1.5263157894736843,32.5,1.90625,31.375,0.06882591093117418
5157,2000-08-10,28.5,30.78125,28.25,30.1875,14584200.0,-0.07692307692307687,-1.3142857142857143,4.5,21.18380062305296,21.291559591512936,4.446961347384402,10.072618419693647,12.883382228930834,10.009166076556795,16.97101761039459,2.625,-5.469028088901204,-8.454687499999999,-19.731327650135867,2.8219526501358736,-14.093007575067936,-2.8163674249320607,7.553400160217677,4.848484848484849,-15.767084869512797,5.638320075067936,8,4.0625,9.375,13.6171875,12.25,-2.0,3,0.11842105263157898,1.3571428571428572,30.875,-1.1041666666666667,30.625,-1.5263157894736843,32.5,0.11842105263157898
5158,2000-08-11,28.875,29.25,27.0,27.625,14878200.0,0.013157894736842035,1.25,-0.7407407407407407,23.870967741935488,20.354145750873286,3.3898568682051504,8.883073445409508,12.34315525953204,9.755425783062783,17.77219283652229,2.25,-6.1232600139075615,-7.2734375,-18.433289675349656,3.8864146753496556,-12.853363587674828,-1.6935114123251722,6.085924137787202,29.268292682926827,6.702727036669362,5.579926087674827,8,2.71875,8.375,12.8359375,11.875,1.5,4,0.11688311688311681,-1.3142857142857143,28.5,1.3571428571428572,30.875,-1.1041666666666667,30.625,0.11688311688311681
5159,2000-08-14,31.5,31.625,28.625,29.5625,12196200.0,0.09090909090909083,1.7428571428571429,1.55,31.79190751445087,20.89141083702,0.06638453039134973,5.423681118406897,9.481295763928657,7.246724932904726,17.994681119772633,3.0,-6.197436275808208,-3.942187500000003,-14.3385723054516,6.4541973054515935,-9.140379902725797,1.2560049027257953,2.187176275741251,70.24390243902438,44.37473226696782,5.198192402725798,8,-0.78125,5.75,9.921875,9.25,-1.8125,0,-0.031746031746031744,1.25,28.875,-1.3142857142857143,28.5,1.3571428571428572,30.875,-0.031746031746031744
5160,2000-08-15,32.0,32.375,31.0,31.625,12354000.0,0.015873015873015817,1.4444444444444444,0.1935483870967742,35.382308845577214,22.46166737541747,-0.8130558910749883,4.0690609255862995,8.729243821762616,6.884077345811178,18.407006022205064,1.375,-6.258573465128293,-2.7671874999999986,-12.11406362728522,6.579688627285222,-7.440625563642605,1.9062505636426117,0.6172280716226481,93.02325581395348,63.119684106693974,4.673438063642609,8,-1.796875,5.25,9.203125,8.75,-8.0625,1,-0.09375,1.7428571428571429,31.5,1.25,28.875,-1.3142857142857143,28.5,-0.09375
5161,2000-08-16,32.625,33.125,31.0625,32.3125,11556000.0,0.01953125,2.142857142857143,0.8333333333333334,43.53741496598639,25.278955906991715,-1.3661678343165704,2.592495184802871,7.868361759648245,6.412435946798027,18.216784756802713,2.0625,-6.449412011330626,-1.5171874999999986,-9.523390764171808,6.489015764171814,-5.520289132085907,2.4859141320859095,-5.625,91.83673469387756,57.1803690194394,4.003101632085906,8,-2.421875,4.625,8.578125,8.125,-6.125,2,-0.13026819923371646,1.4444444444444444,32.0,1.7428571428571429,31.5,1.25,28.875,-0.13026819923371646
5162,2000-08-17,34.0625,34.125,31.375,31.625,13113800.0,0.044061302681992265,1.146341463414634,7.8,46.27831715210356,28.82376892389211,-2.903214632566865,0.47027786738709665,6.259206817776423,5.136713546771489,18.3439129048844,2.75,-6.30966875892279,0.37031249999999716,-6.448485138407463,7.189110138407461,-3.039086319203733,3.7797113192037273,-6.940000000000001,99.12280701754386,59.996108759374394,3.409398819203732,8,-3.5,3.1875,6.9453125,6.6875,-8.125,3,-0.18532110091743115,2.142857142857143,32.625,1.4444444444444444,32.0,1.7428571428571429,31.5,-0.18532110091743115
5163,2000-08-18,35.125,35.5,34.5,35.21875,13328000.0,0.031192660550458662,2.0476190476190474,-0.038461538461538464,47.79874213836479,32.01833815619719,-3.7747970525103725,-1.0341129462914438,5.031844195615207,4.236327329595255,18.986744105772225,1.4375,-5.734486574331843,1.6796875,-4.49511922374905,7.85449422374905,-1.4077158618745216,4.767090861874525,-7.7224,94.54545454545455,52.385242197709225,3.0874033618745247,8,-3.875,2.125,5.8828125,5.625,-10.25,4,-0.24555160142348753,1.146341463414634,34.0625,2.142857142857143,32.625,1.4444444444444444,32.0,-0.24555160142348753
5164,2000-08-21,34.09375,35.875,33.25,35.375,11183800.0,-0.02935943060498225,1.3013698630136987,13.666666666666666,50.58236272878536,35.66329203964248,-2.786756162177891,-0.41030983952637,5.85665593732957,5.428334095504866,20.312605710046718,2.625,-5.224627602425009,0.8937499999999972,-4.715856128869589,6.503356128869584,-1.911053064434796,3.6985530644347904,-6.205306,63.46153846153846,16.49638300122229,2.8048030644347923,8,-2.65625,3.15625,7.2734375,6.65625,-10.09375,0,-0.10907424381301556,2.0476190476190474,35.125,1.146341463414634,34.0625,2.142857142857143,32.625,-0.10907424381301556
5165,2000-08-22,34.4375,35.125,33.125,34.125,5475900.0,0.010082493125572967,1.3703703703703705,-0.24390243902439024,59.65909090909091,40.009434735483055,-2.830486249299774,-1.2046965639847187,5.358592396178224,5.20705801993666,21.724160952194087,2.0,-4.451162535488091,1.484375,-3.3639197694061664,6.332669769406166,-0.9397723847030832,3.908522384703083,-5.91013152,70.12987012987013,18.008251580580563,2.4241473847030837,8,-3.0,2.8125,7.1484375,6.3125,-10.8125,1,-0.13793103448275867,1.3013698630136987,34.09375,2.0476190476190474,35.125,1.146341463414634,34.0625,-0.13793103448275867
5166,2000-08-23,34.75,35.0,33.375,34.625,4834100.0,0.00907441016333932,4.2,0.4,56.53061224489796,43.93685824902139,-2.8334835734618338,-1.8767690435228346,4.851931120022186,5.028076070454851,22.608667783672626,1.625,-3.7983868409703945,1.9640624999999972,-2.3376390356684453,6.265764035668443,-0.1867882678342241,4.114913267834218,-5.634820998399999,75.0,20.957389747373398,2.1508507678342226,8,-3.3125,2.5,6.8984375,6.0,-10.75,2,-0.3111510791366906,1.3703703703703705,34.4375,1.3013698630136987,34.09375,2.0476190476190474,35.125,-0.3111510791366906
5167,2000-08-24,34.9375,36.0,34.125,35.125,7984200.0,0.0053956834532373765,-1.0689655172413792,-1.5,62.61061946902655,48.24126399647596,-2.2482173985513967,-2.1810131430424207,4.536951007674759,4.961570724018301,22.595799120590552,1.875,-2.867419983969853,2.1546875000000014,-2.140327348558813,6.449702348558816,0.007180075720597756,4.302194924279409,-5.281535318528,63.04347826086957,5.698958767469094,2.1475074242794063,8,-2.625,0.9375,7.625,5.8125,-11.6875,3,-0.2415026833631485,4.2,34.75,1.3703703703703705,34.4375,1.3013698630136987,34.09375,-0.2415026833631485
5168,2000-08-25,34.5,35.125,33.6875,35.0,3829400.0,-0.012522361359570633,2.8333333333333335,2.6666666666666665,57.44186046511628,51.091258768772114,-1.0380642151262407,-1.920749725588692,4.8533628338239225,5.516753804454737,22.830889811193135,1.4375,-2.0588422369512287,1.7671874999999986,-2.416479982242379,5.950854982242376,-0.32464624112118656,3.8590212411211873,-4.2096317866751995,47.82608695652174,-10.201234917216333,2.091833741121188,8,-1.0,0.234375,8.5625,6.25,-10.8125,4,-0.24818840579710144,-1.0689655172413792,34.9375,4.2,34.75,1.3703703703703705,34.4375,-0.24818840579710144
5169,2000-08-28,34.5,35.25,33.8125,34.625,4558900.0,0.0,1.0909090909090908,0.25,66.75675675675676,54.57730853668095,-0.6344848185247471,-2.149071876199045,4.735822694344037,5.577750712648239,23.059146033068462,1.4375,-1.0508214800781417,1.8421875000000014,-2.143986951760361,5.82836195176036,-0.15089972588017986,3.8352747258801827,-3.6386686080076807,47.82608695652174,-13.241736177223565,1.9930872258801797,8,-0.96875,-0.203125,8.3671875,6.25,-10.0,0,-0.27898550724637683,2.8333333333333335,34.5,-1.0689655172413792,34.9375,4.2,34.75,-0.27898550724637683
5170,2000-08-29,34.75,35.75,34.0,34.5625,5512500.0,0.007246376811594235,-1.6666666666666667,-1.5,66.75675675675676,57.1572354023221,-0.5066545589614933,-2.4560826063624077,4.218656333536629,5.3698637286068305,22.816220995149035,1.75,-0.08058959361438411,2.0484374999999986,-2.012492105381881,6.1093671053818746,0.01797269730906237,4.078902302690935,-3.374801747206913,52.38095238095239,-10.623017251107974,2.030464802690938,8,-1.0625,-1.21875,7.6953125,6.0,-11.25,1,-0.3093525179856115,1.0909090909090908,34.5,2.8333333333333335,34.5,-1.0689655172413792,34.9375,-0.3093525179856115
5171,2000-08-30,35.0,35.375,34.0625,34.5,3804000.0,0.007194244604316502,1.1,2.6666666666666665,84.43708609271523,61.39709861794562,-0.4294982733944863,-2.541016551137105,3.7079535182752466,5.127931937399602,21.851379368386112,1.3125,0.6197086065885031,2.1109374999999986,-2.013587741817936,6.235462741817933,0.04867487909103119,4.173200120908966,-3.1623215724862206,56.75675675675676,-13.041544417895793,2.062262620908968,8,-0.4375,-1.828125,7.4453125,5.75,-13.0,2,-0.32499999999999996,-1.6666666666666667,34.75,1.0909090909090908,34.5,2.8333333333333335,34.5,-0.32499999999999996
5172,2000-08-31,37.5,38.25,35.0625,35.25,8755600.0,0.0714285714285714,-1.4285714285714286,4.5,87.29729729729729,65.78582696893811,-2.671552567673949,-4.919118261836076,0.9104796920780487,2.650619434281211,20.67533496959337,3.25,1.2808375842375668,4.373437500000001,-0.23590990179054927,8.982784901790549,2.0687637991047296,6.678111200895277,-5.2460894152375985,83.56164383561644,8.279801403786664,2.304673700895274,8,-1.8125,-4.875,4.5859375,3.25,-15.125,3,-0.36,1.1,35.0,-1.6666666666666667,34.75,1.0909090909090908,34.5,-0.36
5173,2000-09-01,37.5,38.25,36.625,38.125,5270600.0,0.0,2.7142857142857144,-0.2777777777777778,83.56643356643357,69.4507237286768,-2.5694333128264972,-4.676486859507371,0.6673187020540183,2.712457184122947,19.56590564234044,1.625,1.708877310941034,4.067187500000003,-0.855415568539371,8.989790568539377,1.605885965730316,6.52848903426969,-4.526558685409086,83.09859154929578,6.882906529203893,2.461301534269687,9,-1.8125,-4.875,3.3046875,3.25,-14.75,4,-0.38,-1.4285714285714286,37.5,1.1,35.0,-1.6666666666666667,34.75,-0.38
5174,2000-09-05,34.75,37.0,34.25,37.0,9198100.0,-0.07333333333333336,1.4444444444444444,3.6,62.29050279329609,69.74310282692183,0.31675553344598484,-1.843812930134419,3.19360538082627,5.466019894979361,18.175758118633688,3.25,1.9311809764444234,1.2046874999999986,-3.730979006676691,6.1403540066766915,-1.2631457533383497,3.6725207533383433,-1.1433716431599947,17.647058823529413,-54.11099670755423,2.467833253338346,9,1.0625,-2.125,6.0,6.0,-11.25,1,-0.3183453237410072,2.7142857142857144,37.5,-1.4285714285714286,37.5,1.1,35.0,-0.3183453237410072
5175,2000-09-06,32.0,34.5,32.0,34.5,9135200.0,-0.07913669064748197,1.0,1.1111111111111112,47.65258215962441,68.75665503966921,3.0001307519238907,1.069304123145784,5.691383815547908,8.243545531142416,17.095470796758764,2.75,1.976817887180573,-1.6140625000000028,-6.4149188432254505,3.1867938432254412,-4.014490671612727,0.786365671612721,6.25,0.0,-66.35890365674197,2.4004281716127225,9,3.125,0.625,8.75,8.75,-9.4375,2,-0.234375,1.4444444444444444,34.75,2.7142857142857144,37.5,-1.4285714285714286,37.5,-0.234375
5176,2000-09-07,33.0,33.875,31.5,32.5,8354600.0,0.03125,1.1111111111111112,-0.2,45.87378640776699,66.89700692175148,1.9286007423184728,0.24945620644719924,4.4939389569912365,7.317083436022159,15.920582177914234,2.375,2.05488988543393,-0.7203124999999986,-5.357187147508711,3.9165621475087136,-3.038749823754358,1.5981248237543575,5.125,22.22222222222222,-38.34022867113391,2.318437323754356,9,1.875,-0.375,6.703125,7.75,-11.125,3,-0.28787878787878785,1.0,32.0,1.4444444444444444,34.75,2.7142857142857144,37.5,-0.28787878787878785
5177,2000-09-08,31.875,33.0,31.5625,33.0,5504000.0,-0.03409090909090906,1.5555555555555556,-2.25,37.43961352657004,64.6745350396908,2.8759359102316253,1.728909037377889,5.461774411837418,8.456934911975665,14.285221825617429,1.4375,1.8930283577477454,-2.0140625000000014,-6.0588607249946165,2.03073572499461,-4.036461612497305,0.008336612497306106,5.984999999999999,5.555555555555555,-48.61356743592863,2.022399112497306,9,3.0,0.75,5.8046875,7.5625,-11.5,4,-0.30980392156862746,1.1111111111111112,33.0,1.0,32.0,1.4444444444444444,34.75,-0.30980392156862746
5178,2000-09-11,32.25,33.0625,31.0,31.5625,4414200.0,0.0117647058823529,-1.2758620689655173,-0.6111111111111112,42.49363867684478,61.97863303081168,2.4006647670420804,1.7072514737603441,5.00225489442532,8.048222483199616,12.347451976497508,2.0625,1.7795008619878558,-1.8078124999999972,-5.200933625216905,1.585308625216907,-3.504373062608451,-0.11125193739154327,5.355600000000003,20.833333333333336,-30.831850232954842,1.6965605626084521,9,2.375,0.375,4.5390625,6.515625,-13.875,0,-0.3062015503875969,1.5555555555555556,31.875,1.1111111111111112,33.0,1.0,32.0,-0.3062015503875969
5179,2000-09-12,30.5,32.4375,30.125,31.0625,5455600.0,-0.054263565891472854,-2.5238095238095237,-0.8181818181818182,35.616438356164394,58.51859765296809,3.937684709848021,3.561070673533571,6.629538654210762,9.783930038414944,11.508076056870001,2.3125,1.4959395609828618,-3.5078125,-7.084157653170166,0.06853265317016977,-5.295985076585083,-1.719639923414917,6.709264000000005,8.571428571428571,-39.07442141055235,1.7881725765850847,9,3.6875,2.125,5.90625,8.265625,-12.375,1,-0.25409836065573765,-1.2758620689655173,32.25,1.5555555555555556,31.875,1.1111111111111112,33.0,-0.25409836065573765
5180,2000-09-13,29.0,29.5,28.0625,28.5,13190900.0,-0.049180327868852514,-1.0909090909090908,-0.8888888888888888,30.672268907563023,52.54472907684007,5.069370524851237,5.085532324112904,7.87402941605913,11.23681934400058,11.169384131273544,2.4375,1.282570917892933,-4.857812500000001,-8.996221477509366,-0.7194035224906372,-6.92701698875468,-2.7886080112453193,7.642522880000001,16.129032258064516,-26.897708307511973,2.0692044887546817,9,4.15625,3.625,7.2265625,9.765625,-7.1875,2,-0.18965517241379315,-2.5238095238095237,30.5,-1.2758620689655173,32.25,1.5555555555555556,31.875,-0.18965517241379315
5181,2000-09-14,28.375,30.0,27.75,29.0625,8138000.0,-0.02155172413793105,-1.3225806451612903,-1.375,28.57142857142857,46.01963255174354,5.202930061326136,5.666322982028859,8.376060221258825,11.788641198508635,11.037153508832267,2.25,0.9110247201095234,-5.270312500000003,-10.060407947007917,-0.48021705299209216,-7.66536022350396,-2.8752647764960457,7.409520592,11.76470588235294,-27.54324317348702,2.3950477235039553,9,4.625,4.25,7.3828125,10.390625,-6.25,3,-0.2048458149779736,-1.0909090909090908,29.0,-2.5238095238095237,30.5,-1.2758620689655173,32.25,-0.2048458149779736
5182,2000-09-15,27.75,28.5,27.125,28.0,7637200.0,-0.022026431718061623,1.2,0.36363636363636365,28.225806451612897,39.87067398343014,4.804714831339396,6.107281921778252,8.832025452204086,12.28419255617279,11.376987314605424,1.375,0.4700906842506143,-5.579687499999999,-11.039147654714895,-0.12022734528509815,-8.30941757735745,-2.8499574226425466,7.070378120960001,10.526315789473683,-26.559716411438615,2.72973007735745,9,4.3125,4.875,8.0078125,11.015625,-5.875,4,-0.21171171171171166,-1.3225806451612903,28.375,-1.0909090909090908,29.0,-2.5238095238095237,30.5,-0.21171171171171166
5183,2000-09-18,26.5,30.0,26.0,27.5,6981900.0,-0.04504504504504503,-3.0,4.0,26.119402985074615,35.85166289362775,4.839162912805527,7.038874498722208,9.822445120702127,13.438074802029462,12.002250251480524,4.0,-0.23019843356942715,-6.3984375,-12.576140236614343,-0.22073476338565712,-9.487288868307175,-3.3095861316928286,7.243025184025598,7.766990291262135,-26.8054779161621,3.088851368307172,9,3.75,5.625,8.71875,11.875,-6.3125,0,-0.23113207547169812,1.2,27.75,-1.3225806451612903,28.375,-1.0909090909090908,29.0,-0.23113207547169812
5184,2000-09-19,30.375,30.5,26.25,26.25,10605700.0,0.14622641509433953,-1.0606060606060606,-4.125,39.263803680981596,34.919576396000764,0.3110116581001847,3.0261423038903885,5.679183761992562,9.464563454340052,12.169972970381346,4.25,-1.224356315710807,-2.3374999999999986,-8.587157885373344,3.9121578853733467,-5.462328942686668,0.7873289426866741,2.1291411545815038,97.22222222222221,62.22135598823347,3.1248289426866727,9,-0.4375,1.75,4.046875,7.375,-11.1875,1,-0.3950617283950617,-3.0,26.5,1.2,27.75,-1.3225806451612903,28.375,-0.3950617283950617
5185,2000-09-20,29.6875,30.75,28.3125,30.4375,9542100.0,-0.02263374485596703,2.5454545454545454,-0.18181818181818182,37.23723723723724,33.95995982149746,0.7107276047687741,3.520011060883789,6.10908106595096,10.030591178718673,12.263031813712843,2.4375,-2.154187957378504,-2.7875000000000014,-9.121592175222055,3.546592175222056,-5.954546087611028,0.3795460876110255,1.775978569848462,77.63157894736842,43.50797457938144,3.1670460876110282,9,-0.15625,2.4375,4.296875,8.0625,-9.375,2,-0.3894736842105263,-1.0606060606060606,30.375,-3.0,26.5,1.2,27.75,-0.3894736842105263
5186,2000-09-21,23.9375,28.625,23.0,28.25,8839800.0,-0.1936842105263158,1.2222222222222223,5.75,21.818181818181827,32.2242451872321,5.632321675727692,8.873374659512862,11.516255002534962,15.61746409550635,12.923175197328609,6.6875,-2.8937538770032987,-7.996874999999999,-15.2869722621841,-0.7067777378158979,-11.641923631092048,-4.35182636890795,6.8125,12.096774193548388,-15.121673957545728,3.6450486310920507,9,4.09375,6.6875,9.7890625,13.8125,-3.5,3,-0.08877284595300261,2.5454545454545454,29.6875,-1.0606060606060606,30.375,-3.0,26.5,-0.08877284595300261
5187,2000-09-22,26.5,28.0,24.0,24.25,21627000.0,0.10704960835509136,-1.9090909090909092,-0.5217391304347826,29.342723004694832,30.763032334770998,2.4889348991099816,5.951483393838366,8.614495816576024,12.896100205260893,14.0466412961649,4.0625,-3.2109819189360103,-5.012499999999999,-12.54342309292678,2.5184230929267812,-8.777961546463388,-1.2470384535366072,4.25,45.16129032258064,23.97811330604708,3.765461546463391,9,1.21875,4.125,7.2265625,11.25,-6.25,4,-0.16509433962264153,1.2222222222222223,23.9375,2.5454545454545454,29.6875,-1.0606060606060606,30.375,-0.16509433962264153
5188,2000-09-25,25.9375,26.875,25.0,26.75,12297300.0,-0.021226415094339646,2.5294117647058822,-0.3611111111111111,31.969309462915604,30.357795791076686,2.3041461579840536,6.155191505820426,8.751670219511652,13.308823842498178,15.069353042832018,1.875,-3.6318347028723643,-5.146875000000001,-12.931947908930752,2.6381979089307457,-9.039411454465373,-1.2543385455346296,3.4175000000000004,37.903225806451616,15.600542953951251,3.8925364544653736,9,0.9375,4.6875,7.96875,11.421875,-3.3125,0,-0.15662650602409633,-1.9090909090909092,26.5,1.2222222222222223,23.9375,2.5454545454545454,29.6875,-0.15662650602409633
5189,2000-09-26,24.875,26.0,24.5,26.0,8801400.0,-0.04096385542168679,1.6666666666666667,1.3846153846153846,34.34065934065934,30.76539472808739,2.7768442733961116,6.8087254774109915,9.347580286489318,14.19588549253934,16.249957312407872,1.5,-3.9041017588843587,-5.728124999999999,-13.808546737788532,2.352296737788535,-9.768335868894262,-1.6879141311057317,3.336100000000002,24.193548387096776,-0.8918451985612705,4.040210868894266,9,2.0,5.75,9.375,12.484375,-1.0625,1,-0.18844221105527637,2.5294117647058822,25.9375,-1.9090909090909092,26.5,1.2222222222222223,23.9375,-0.18844221105527637
5190,2000-09-27,24.0,25.5,23.25,25.0625,6909500.0,-0.035175879396984966,1.3225806451612903,0.9444444444444444,30.110497237569064,30.936402357658558,3.2050527175002834,7.20655266736755,9.740232443497263,14.87261082676521,17.835259789647097,2.25,-4.361354450846555,-6.065625000000001,-14.410422760943753,2.2791727609437515,-10.238023880471879,-1.8932261195281228,3.2731020000000015,17.77777777777778,-7.352956709831677,4.172398880471876,9,2.875,6.625,10.34375,13.359375,-0.25,2,-0.20052083333333337,1.6666666666666667,24.875,2.5294117647058822,25.9375,-1.9090909090909092,26.5,-0.20052083333333337
5191,2000-09-28,23.625,25.5,23.25,24.75,6539500.0,-0.015625,-1.4,1.0588235294117647,31.14285714285714,31.26051910113014,3.1686219295168314,7.0469739580720585,9.630671320527142,15.071089247391555,19.506233982640186,2.25,-4.615204447197954,-5.871874999999999,-14.350124551677851,2.6063745516778525,-10.110999775838927,-1.6327502241610752,2.878943640000003,7.894736842105263,-18.897838532570706,4.239124775838925,9,3.25,7.0,10.71875,13.734375,0.125,3,-0.14021164021164023,1.3225806451612903,24.0,1.6666666666666667,24.875,2.5294117647058822,25.9375,-0.14021164021164023
5192,2000-09-29,24.0,25.0,23.0,24.0625,7743900.0,0.015873015873015817,1.064516129032258,0.05555555555555555,31.14285714285714,31.818680674217084,2.4649611065187678,5.911833682721316,8.831967841921852,14.561869958182179,20.906556504375253,2.0,-4.66700484664398,-4.821874999999999,-12.748997308385604,3.105247308385607,-8.785436154192801,-0.8583138458071957,1.8732337848000036,25.806451612903224,-1.6680531789998874,3.9635611541928024,9,2.875,6.625,10.34375,13.359375,0.3125,4,-0.1484375,-1.4,23.625,1.3225806451612903,24.0,1.6666666666666667,24.875,-0.1484375
5193,2000-10-02,23.25,24.9375,22.75,23.9375,7766300.0,-0.03125,-1.5925925925925926,11.0,32.634730538922156,31.082116991766032,3.023410960635996,5.83888418992456,9.237527213214179,15.200368318489438,22.406288489470874,2.1875,-4.66122721550785,-4.859375,-12.027569897748307,2.3088198977483074,-8.443472448874154,-1.2752775511258463,2.25,15.384615384615385,-13.882806187296227,3.584097448874153,10,3.5,7.25,10.84375,14.109375,-0.6875,0,-0.12903225806451613,1.064516129032258,24.0,-1.4,23.625,1.3225806451612903,24.0,-0.12903225806451613
5194,2000-10-03,23.6875,25.4375,23.4375,24.0,8826500.0,0.018817204301075252,-3.923076923076923,0.45454545454545453,36.59305993690852,31.01054173617396,1.7182178127263867,4.774928643867675,8.487821544285723,14.590407058588298,24.444452019167315,2.1875,-4.603521290175696,-3.8687499999999986,-10.571545469448758,2.834045469448764,-7.220147734724378,-0.5173522652756191,-0.9375,34.090909090909086,3.0309684514601685,3.351397734724381,10,2.0,6.8125,10.4296875,13.671875,-2.0,1,-0.04485488126649073,-1.5925925925925926,23.25,1.064516129032258,24.0,-1.4,23.625,-0.04485488126649073
5195,2000-10-04,24.5,24.875,23.0,23.5,8668200.0,0.03430079155672816,1.1428571428571428,-3.2,40.3125,33.0654659785982,0.1033557989966738,3.5539509678052426,7.354030971361045,13.624885707897285,25.81829708368435,1.875,-4.360937189868189,-2.6812499999999986,-9.173135116699214,3.8106351166992205,-5.927192558349606,0.5646925583496092,-1.75,63.63636363636363,28.89083065691323,3.245942558349609,10,0.875,6.0,9.4140625,12.859375,-3.5,2,-0.028061224489795866,-3.923076923076923,23.6875,-1.5925925925925926,23.25,1.064516129032258,24.0,-0.028061224489795866
5196,2000-10-05,23.5,24.625,23.125,24.4375,5810300.0,-0.04081632653061229,1.2857142857142858,-0.9375,39.57055214723927,34.201891438880914,1.156375266752331,4.011409961506949,8.055800831863834,14.465992823208197,27.09800767481981,1.5,-4.681229269891659,-3.2062500000000007,-9.282397823121237,2.869897823121235,-6.244323911560617,-0.16817608843938459,-0.6962499999999991,27.906976744186046,-9.493077784223935,3.038073911560617,10,1.3125,7.0,10.109375,13.859375,-3.4375,3,0.010638297872340496,1.1428571428571428,24.5,-3.923076923076923,23.6875,-1.5925925925925926,23.25,0.010638297872340496
5197,2000-10-06,22.0,24.9375,21.5625,23.8125,10701100.0,-0.06382978723404253,-1.5116279069767442,1.9333333333333333,39.090909090909086,34.993180286435745,2.1801924096439045,4.989480616776078,9.333727770283687,15.772813676663972,28.60791523353149,3.375,-4.979947445898269,-4.212499999999999,-10.122794319859914,1.6977943198599128,-7.167647159929956,-1.2573528400700411,3.4375,11.29032258064516,-28.62470733664002,2.955147159929956,10,1.78125,7.90625,11.8671875,15.359375,-0.6875,4,0.07954545454545459,1.2857142857142858,23.5,1.1428571428571428,24.5,-3.923076923076923,23.6875,0.07954545454545459
5198,2000-10-09,22.375,22.75,21.375,22.75,7888500.0,0.017045454545454586,6.333333333333333,0.20689655172413793,26.642335766423358,34.13781100040952,1.3932205034819916,4.044080095738895,8.720314615457895,15.232796454240031,30.018479788387676,1.375,-4.342725787471597,-3.34375,-8.759598453722116,2.0720984537221163,-6.051674226861056,-0.6358257731389436,2.9849999999999994,24.615384615384617,-7.718105979128897,2.7079242268610577,10,1.0625,7.4375,11.78125,14.984375,-0.625,0,0.08659217877094982,-1.5116279069767442,22.0,1.2857142857142858,23.5,1.1428571428571428,24.5,0.08659217877094982
5199,2000-10-10,22.75,23.4375,21.625,22.75,9923000.0,0.016759776536312776,1.6363636363636365,-0.0,29.368029739776944,34.05531461176596,0.765600848834417,3.2239957581678063,8.090224470060786,14.681309189546212,31.02864328756142,1.8125,-4.038775432288421,-2.5812500000000007,-7.654901622793368,2.4924016227933663,-5.118075811396686,-0.04442418860331543,2.450599999999998,38.59649122807017,11.497489662415624,2.536825811396684,10,0.6875,6.4375,11.40625,14.609375,-0.8125,1,-0.008241758241758212,6.333333333333333,22.375,-1.5116279069767442,22.0,1.2857142857142858,23.5,-0.008241758241758212
5200,2000-10-11,23.5,23.625,21.125,22.25,12706100.0,0.03296703296703307,2.3333333333333335,100.0,48.14814814814815,35.94479139013163,-0.0701610433485449,2.151111251089887,7.15709556632207,13.778847260791451,31.500301118673224,2.5,-3.8169028963332288,-1.5562499999999986,-6.382831415235309,3.2703314152353116,-3.9695407076176537,0.8570407076176565,1.5475759999999994,62.295081967213115,31.922876998190436,2.4132907076176546,10,-0.21875,4.3125,10.71875,13.75,-2.9375,2,-0.0771276595744681,1.6363636363636365,22.75,6.333333333333333,22.375,-1.5116279069767442,22.0,-0.0771276595744681
5201,2000-10-12,22.5625,26.0,21.75,24.25,20637600.0,-0.039893617021276584,-1.5660377358490567,-1.35,30.674846625766875,35.89279022156604,0.7831278331253486,2.7729991521465536,7.981421652271351,14.583331581730349,31.717102462385792,4.25,-3.6480317160680826,-2.203125,-6.886149178938915,2.479899178938915,-4.544637089469457,0.13838708946945744,-1.4375,29.48717948717949,0.9449763359147063,2.3415120894694583,10,1.0,4.9375,11.3125,14.6875,-2.0,3,-0.06925207756232687,2.3333333333333335,23.5,1.6363636363636365,22.75,6.333333333333333,22.375,-0.06925207756232687
5202,2000-10-13,21.875,22.625,21.3125,22.125,13210000.0,-0.030470914127423865,1.1,0.14814814814814814,30.303030303030297,35.63371241757805,1.2711746665494559,3.159795902117363,8.497068645563328,15.172385594069041,31.80940200663227,1.3125,-3.3137821365022155,-2.5968750000000007,-7.228444835891185,2.034694835891184,-4.912659917945593,-0.28109008205440844,-0.75,15.384615384615385,-11.47886919341901,2.3157849179455927,10,1.6875,5.21875,11.875,15.375,-1.5,4,-0.08285714285714285,-1.5660377358490567,22.5625,2.3333333333333335,23.5,1.6363636363636365,22.75,-0.08285714285714285
5203,2000-10-16,20.375,21.8125,20.0,21.8125,11793100.0,-0.06857142857142862,1.5217391304347827,5.75,29.069767441860463,34.79779102923938,2.593167618578395,4.403150397237624,9.848569412594479,16.586671539364346,32.84626647232562,1.875,-3.0303279945442156,-3.7906249999999986,-8.661367911831647,1.0801179118316497,-6.225996455915823,-1.3552535440841744,5.625,6.25,-20.085740529682422,2.4353714559158233,10,2.625,6.15625,13.375,16.875,-0.4375,0,0.04601226993865026,1.1,21.875,-1.5660377358490567,22.5625,2.3333333333333335,23.5,0.04601226993865026
5204,2000-10-17,18.375,20.25,17.875,20.0,14554200.0,-0.09815950920245398,1.2352941176470589,1.1304347826086956,26.31578947368422,33.24260097075985,4.20225244971239,5.75300501135311,11.637500611156561,18.50492351833546,34.41451611884563,2.5,-2.8272611997263333,-5.190625000000001,-9.789587089714598,-0.5916629102854039,-7.490106044857299,-2.8911439551427023,7.504999999999999,6.153846153846154,-20.38600788957209,2.2994810448572984,10,3.5625,6.78125,15.25,18.875,1.25,1,0.18367346938775508,1.5217391304347827,20.375,1.1,21.875,-1.5660377358490567,22.5625,0.18367346938775508
5205,2000-10-18,18.125,19.5,16.1875,17.5,16311600.0,-0.013605442176870763,-1.0384615384615385,-0.38461538461538464,26.59574468085107,31.80095569671672,3.8586370714343197,5.367554319144766,11.729621108483443,18.6439472739783,36.347864443727595,3.3125,-2.6447020866028375,-4.862500000000001,-9.1151307647212,-0.6098692352788007,-6.9888153823606025,-2.736184617639399,7.434799999999999,19.745222929936308,-8.775007385378256,2.1263153823606005,10,2.96875,5.34375,15.28125,19.125,2.6875,2,0.21034482758620698,1.2352941176470589,18.375,1.5217391304347827,20.375,1.1,21.875,0.21034482758620698
5206,2000-10-19,21.8125,22.0,19.375,19.9375,11908600.0,0.20344827586206904,1.3333333333333333,3.0,42.73858921161825,32.20625348790663,-0.10438516106079021,1.594439739803196,7.9157760643738015,14.769984117143991,36.290436068474044,3.875,-2.5328407208435166,-1.0687500000000014,-5.327622318003119,3.190122318003116,-3.198186159001562,1.060686159001559,3.1849619999999987,87.37864077669903,56.097935810345724,2.129436159001559,10,-0.71875,1.65625,11.078125,15.4375,-2.8125,3,-0.05730659025787965,-1.0384615384615385,18.125,1.2352941176470589,18.375,1.5217391304347827,20.375,-0.05730659025787965
5207,2000-10-20,22.125,22.625,21.4375,21.875,12562100.0,0.014326647564469885,-1.1111111111111112,0.13333333333333333,46.15384615384615,34.37419908650916,-0.44397829460856286,0.9880268808025789,7.554522399065199,14.304875312803873,36.120677893878174,1.1875,-2.5755248837778737,-0.5375000000000014,-4.449021443121676,3.3740214431216735,-2.493260721560837,1.4182607215608343,2.3438642799999982,92.23300970873787,56.506741425843316,1.9557607215608375,10,-1.03125,1.34375,10.6875,15.125,-4.375,4,-0.07062146892655363,1.3333333333333333,21.8125,-1.0384615384615385,18.125,1.2352941176470589,18.375,-0.07062146892655363
5208,2000-10-23,21.875,22.875,21.5625,22.1875,5701300.0,-0.011299435028248594,-1.8,-1.25,43.722943722943725,35.969189529083245,-0.3043697325566619,0.967683093154907,7.739769296537116,14.381300413624189,35.89769153370676,1.3125,-2.5404303487996636,-0.5843750000000014,-4.189760910799315,3.021010910799312,-2.387067955399658,1.2183179553996553,2.0969824232,85.04672897196261,47.08476664710458,1.8026929553996562,10,-0.78125,1.59375,10.46875,15.375,-4.8125,0,-0.06857142857142862,-1.1111111111111112,22.125,1.3333333333333333,21.8125,-1.0384615384615385,18.125,-0.06857142857142862
5209,2000-10-24,20.1875,21.75,19.9375,21.75,8452500.0,-0.07714285714285718,1.32,5.0,35.918367346938766,34.610324995615535,1.0967485901979437,2.4095398345312518,9.256947684987193,15.834751224646737,35.71035435424238,1.9375,-2.4238735147315786,-2.0375000000000014,-5.59076017830634,1.515760178306337,-3.8141300891531706,-0.2608699108468322,3.3174134778079996,59.813084112149525,24.061956960427764,1.7766300891531701,10,0.90625,3.28125,11.0,16.5625,-4.9375,1,-0.012383900928792602,-1.8,21.875,-1.1111111111111112,22.125,1.3333333333333333,21.8125,-0.012383900928792602
5210,2000-10-25,19.1875,20.3125,19.0,20.1875,6409500.0,-0.049535603715170295,1.1,0.64,35.918367346938766,35.192938409079076,1.5876471607463323,3.1942860808414366,10.055375362851056,16.58452739649949,35.28705262482973,1.3125,-2.1438944017106074,-2.796875,-6.492951111015827,0.8992011110158273,-4.644913055507914,-0.9488369444920863,3.878368669139519,4.838709677419355,-30.586701575136633,1.8480380555079128,10,0.34375,4.28125,11.84375,17.5625,-3.75,2,0.0228013029315961,1.32,20.1875,-1.8,21.875,-1.1111111111111112,22.125,0.0228013029315961
5211,2000-10-26,20.3125,20.625,18.75,19.125,6161100.0,0.05863192182410426,1.0689655172413792,-1.1875,44.35146443514645,36.753875534869756,0.12283822189026594,1.906125797645572,8.717570953695947,15.220290694311942,34.78159766815694,1.875,-1.9330727248015975,-1.5062500000000014,-5.1896274904078155,2.1771274904078126,-3.3479387452039084,0.3354387452039056,2.3406665489911482,37.878787878787875,-0.5747829899794539,1.8416887452039064,10,-0.78125,2.09375,10.515625,16.4375,-4.9375,3,0.024615384615384706,1.1,19.1875,1.32,20.1875,-1.8,21.875,0.024615384615384706
5212,2000-10-27,20.4375,21.1875,20.125,21.0,6773600.0,0.006153846153846176,1.2666666666666666,-0.47368421052631576,43.40425531914893,38.346596410124036,-0.25425228531251065,1.5816392332249194,8.330489477957151,14.880298699448844,34.07512241837927,1.0625,-2.1945186836095516,-1.203125,-4.785537034766939,2.3792870347669393,-2.9943310173834696,0.5880810173834696,1.8277265560516796,40.909090909090914,0.6759563139162665,1.7912060173834692,10,-0.90625,1.65625,8.890625,14.8125,-4.6875,4,-0.07033639143730885,1.0689655172413792,20.3125,1.1,19.1875,1.32,20.1875,-0.07033639143730885
5213,2000-10-30,20.25,20.875,20.0,20.375,6771000.0,-0.00917431192660545,-1.8,0.2222222222222222,41.37931034482759,40.020320951362194,-0.09649577407122578,1.6157008182429458,8.21407289237844,14.848535813243458,33.27723170848422,0.875,-2.1958653623014115,-1.2406250000000014,-4.790382914281047,2.3091329142810437,-3.015503957140524,0.5342539571405212,1.6505629626885785,50.0,9.16493385436604,1.774878957140523,10,-0.71875,1.28125,8.921875,15.0,-5.8125,0,-0.12345679012345678,1.2666666666666666,20.4375,1.0689655172413792,20.3125,1.1,19.1875,-0.12345679012345678
5214,2000-10-31,22.625,23.0625,20.75,20.875,10439500.0,0.11728395061728403,-1.3125,-14.0,47.286821705426355,42.319329509648334,-2.017383695858225,-0.8885360542230814,5.58973326880561,12.252884127712193,32.361350483405396,2.8125,-2.0885312747525937,1.1875,-2.253974974484187,4.628974974484187,-0.5332374872420935,2.9082374872420935,-6.4375,89.85507246376811,49.597452932248515,1.7207374872420933,10,-1.71875,-1.53125,6.125,12.625,-8.125,1,-0.2458563535911602,-1.8,20.25,1.2666666666666666,20.4375,1.0689655172413792,20.3125,-0.2458563535911602
5215,2000-11-01,23.8125,24.25,21.75,21.875,10367100.0,0.05248618784530379,-1.2857142857142858,1.1071428571428572,53.81679389312978,43.5502411409274,-2.5851222261876714,-2.2453004112607005,4.1504698707047325,10.875344213931989,31.073961719068947,2.5,-1.8037914442340508,2.4093750000000007,-0.9150449632576816,5.733794963257683,0.7471650183711596,4.071584981628842,-7.487500000000001,92.04545454545455,48.34242359213163,1.6622099816288407,11,-2.3125,-2.71875,4.9375,11.4375,-7.75,2,-0.3595800524934383,-1.3125,22.625,-1.8,20.25,1.2666666666666666,20.4375,-0.3595800524934383
5216,2000-11-02,23.75,25.4375,23.625,24.625,8088000.0,-0.002624671916010457,-2.2222222222222223,-0.45161290322580644,55.95238095238095,44.638967229653474,-2.4796466945347113,-2.280007916359846,3.945215050918513,10.725552607058972,29.63852492549105,1.8125,-1.268936745957717,2.3343750000000014,-1.0249391824361602,5.693689182436163,0.6547179087819224,4.0140320912180805,-7.1080000000000005,68.96551724137932,20.784802327936013,1.6796570912180802,11,-1.65625,-2.65625,5.0,11.5,-6.4375,3,-0.35,-1.2857142857142858,23.8125,-1.3125,22.625,-1.8,20.25,-0.35
5217,2000-11-03,23.75,24.125,23.0,24.0625,3297500.0,0.0,4.142857142857143,0.35714285714285715,61.84210526315789,46.652207400788384,-2.4863677743041848,-2.25794618709212,3.665895096571493,10.545035964899114,27.657763676521125,1.125,-0.6751275999142585,2.2468749999999993,-1.264262120874072,5.758012120874071,0.4913064395629618,4.002443560437037,-6.580269999999999,68.96551724137932,14.841350993306563,1.7555685604370361,11,-1.65625,-2.65625,5.0,11.5,-6.5,4,-0.3526315789473684,-2.2222222222222223,23.75,-1.2857142857142858,23.8125,-1.3125,22.625,-0.3526315789473684
5218,2000-11-06,24.3125,24.8125,23.9375,24.4375,4106100.0,0.023684210526315752,1.0,0.4,73.17073170731707,50.791358996385966,-2.980140839985868,-2.81202510742747,2.8389565594742763,9.810443219759776,25.53450413504747,1.0625,-0.51804100957564,2.7124999999999986,-1.0010066418344117,6.426006641834409,0.8557466790827952,4.569253320917202,-6.646703799999997,76.0,15.154902387362242,1.8567533209172047,11,-2.21875,-3.21875,4.4375,10.9375,-7.5625,0,-0.3521850899742931,4.142857142857143,23.75,-2.2222222222222223,23.75,-1.2857142857142858,23.8125,-0.3521850899742931
5219,2000-11-07,22.5625,24.0,22.5,24.0,5533200.0,-0.07197943444730082,1.0869565217391304,11.5,65.50218340611355,54.07844966962762,-0.9586282212269062,-1.1349835699880018,4.298730719691413,11.379421030840057,23.88583227433509,1.8125,-0.4870399696619714,0.9718750000000007,-2.73033695439484,4.674086954394841,-0.8792309771974196,2.822980977197421,-4.430401571999997,22.033898305084744,-42.19204698273538,1.85110597719742,11,-0.46875,-1.46875,6.0625,11.1875,-6.0625,1,-0.3601108033240997,1.0,24.3125,4.142857142857143,23.75,-2.2222222222222223,23.75,-0.3601108033240997
5220,2000-11-08,21.6875,22.6875,21.5625,22.6875,3981500.0,-0.03878116343490301,1.25,0.6956521739130435,49.45652173913044,54.64567825895916,0.3445203151417928,-0.4244980307143855,4.859293995077017,11.992125950352808,22.119521393279612,1.125,-0.4156571881761799,0.1875,-3.4050269658001078,3.7800269658001078,-1.608763482900052,1.983763482900052,-3.1170774776799988,3.225806451612903,-55.67260569033284,1.7962634829000534,11,1.03125,-0.59375,6.40625,10.921875,-5.5,2,-0.33141210374639773,1.0869565217391304,22.5625,1.0,24.3125,4.142857142857143,23.75,-0.33141210374639773
5221,2000-11-09,21.0,21.6875,20.1875,21.125,7050800.0,-0.03170028818443804,1.4,0.125,45.26315789473684,54.85222298958005,1.273745904438094,0.14750403841440374,5.209825976014912,12.415160980020723,21.987927409135192,1.5,-0.06823219128590097,-0.421875,-3.984952053910874,3.141202053910874,-2.203413526955437,1.359663526955437,-2.0175528290191984,17.56756756756757,-35.58109111074738,1.7815385269554376,11,1.71875,0.09375,6.9375,11.171875,-5.75,3,-0.23511904761904767,1.25,21.6875,1.0869565217391304,22.5625,1.0,24.3125,-0.23511904761904767
5222,2000-11-10,20.0625,21.3125,19.75,21.125,5069800.0,-0.044642857142857095,1.173913043478261,8.5,42.7860696517413,55.00852957923713,2.405412996829746,0.9931743793166632,5.711921771707296,13.050121188456899,21.73897837693788,1.5625,0.35824586714524287,-1.2687500000000007,-4.8752362984702415,2.33773629847024,-3.071993149235123,0.5344931492351215,-0.6927496592780464,6.172839506172839,-41.167082374046764,1.8032431492351213,11,2.53125,1.03125,7.59375,11.34375,-4.6875,4,-0.1370716510903427,1.4,21.0,1.25,21.6875,1.0869565217391304,22.5625,-0.1370716510903427
5223,2000-11-13,21.3125,22.25,19.25,19.3125,8330100.0,0.06230529595015577,-1.8235294117647058,-1.8823529411764706,54.63917525773195,55.82545775171553,1.4773360462247425,-0.19287826589717838,4.032065585121394,11.531717046049856,20.845614929669175,3.0,0.5935958999440629,-0.06562500000000071,-3.6440405105004814,3.51279051050048,-1.8548327552502428,1.7235827552502414,4.125,43.42105263157895,-2.24438976513931,1.7892077552502406,11,1.03125,-0.21875,5.53125,9.140625,-6.75,0,-0.19061583577712615,1.173913043478261,20.0625,1.4,21.0,1.25,21.6875,-0.19061583577712615
5224,2000-11-14,21.75,22.625,21.375,22.5,4856000.0,0.02052785923753664,1.5,-0.375,61.08108108108108,56.632600772599005,1.0087448535545604,-0.38426918104285335,3.2495847663990673,10.853574563198663,19.183132224119102,1.3125,0.8666358260553579,0.203125,-3.085580502409705,3.491830502409705,-1.4412277512048526,1.8474777512048526,3.563749999999999,72.72727272727273,20.99295912131484,1.6443527512048517,11,0.59375,-0.65625,4.875,8.0625,-8.0625,1,-0.22988505747126442,-1.8235294117647058,21.3125,1.173913043478261,20.0625,1.4,21.0,-0.22988505747126442
5225,2000-11-15,21.9375,22.5,21.4375,21.8125,5790600.0,0.008620689655172376,-1.4285714285714286,-0.16666666666666666,57.64705882352941,56.82089831383772,0.5892744486674708,-0.28617374086908853,2.8008242399204093,10.428071120866676,16.984608949980558,1.0625,1.2184511833704903,0.1999999999999993,-2.668728858424714,3.0687288584247128,-1.2343644292123592,1.6343644292123578,3.254974999999998,79.62962962962963,25.06275784413603,1.4343644292123572,11,0.09375,-0.84375,4.375,7.875,-7.625,2,-0.24786324786324787,1.5,21.75,-1.8235294117647058,21.3125,1.173913043478261,20.0625,-0.24786324786324787
5226,2000-11-16,20.5625,21.6875,20.4375,21.6875,4651400.0,-0.06267806267806264,1.2222222222222223,-9.0,50.52631578947368,55.56358837231725,1.6366941826423371,1.0438990758645303,3.8609615461150106,11.57860658574269,16.199869278632136,1.5,1.2714602056850524,-1.1125000000000007,-4.028427224563099,1.803427224563098,-2.57046361228155,0.34546361228154865,4.511125499999999,38.88888888888889,-16.686592928318397,1.457963612281549,11,1.46875,0.53125,4.984375,9.125,-6.4375,3,-0.21276595744680848,-1.4285714285714286,21.9375,1.5,21.75,-1.8235294117647058,21.3125,-0.21276595744680848
5227,2000-11-17,20.5625,21.375,20.0625,20.5625,4296900.0,0.0,-1.625,-0.0,51.33689839572192,53.137606893251125,1.2706169888157142,0.9706017949691876,3.5758747268774087,11.38030472598668,15.738023671839233,1.3125,1.092006624656964,-1.0343750000000007,-3.983079833883739,1.9143298338837376,-2.50872741694187,0.4399774169418684,4.394652989999997,38.88888888888889,-16.673414337101455,1.474352416941869,11,1.0625,0.25,4.96875,9.125,-5.9375,4,-0.25835866261398177,1.2222222222222223,20.5625,-1.4285714285714286,21.9375,1.5,21.75,-0.25835866261398177
5228,2000-11-20,20.375,21.1875,19.8125,20.25,5611800.0,-0.00911854103343468,-1.75,100.0,38.15789473684211,50.099352596665405,0.9396606353577113,1.0961646062854413,3.458142048208323,11.401826474459362,15.412872227354427,1.375,0.8509239643857924,-1.1468750000000014,-4.141737651714184,1.8479876517141811,-2.644306325857091,0.35055632585708807,4.468009930199997,20.0,-29.93464672364123,1.4974313258570906,11,0.59375,0.4375,4.953125,9.3125,-6.0625,0,-0.245398773006135,-1.625,20.5625,1.2222222222222223,20.5625,-1.4285714285714286,21.9375,-0.245398773006135
5229,2000-11-21,19.9375,21.1875,19.8125,20.5625,4077300.0,-0.021472392638036797,-2.142857142857143,-5.0,27.857142857142847,47.6994216097779,1.0791280013326912,1.5957920058728945,3.635448706620835,11.661135563422608,14.550593191964428,1.375,0.47756366087541124,-1.5718749999999986,-4.592166844995823,1.4484168449958261,-3.082020922497911,-0.06172907750208623,4.793649731595998,4.651162790697675,-38.306177831093635,1.5101459224979128,11,1.0,0.875,4.828125,9.1875,-6.125,1,-0.2695924764890282,-1.75,20.375,-1.625,20.5625,1.2222222222222223,20.5625,-0.2695924764890282
5230,2000-11-22,19.625,20.8125,19.4375,19.8125,5312700.0,-0.01567398119122254,-3.888888888888889,0.3,27.08333333333333,45.67944110295529,1.1938402592699475,2.047737524645008,3.7271163463245784,11.735933430279793,13.420891300581644,1.375,-0.14512668275850515,-1.90625,-4.861369331458345,1.048869331458345,-3.3838096657291707,-0.42869033427082925,4.9965267369640785,8.333333333333332,-30.039766535159227,1.4775596657291719,11,1.3125,1.1875,3.921875,8.4375,-5.25,2,-0.302547770700637,-2.142857142857143,19.9375,-1.75,20.375,-1.625,20.5625,-0.302547770700637
5231,2000-11-24,20.8125,20.9375,20.1875,20.375,2168300.0,0.060509554140127486,1.1818181818181819,-2.3333333333333335,35.582822085889575,44.8790802623051,-0.025762872893647426,0.9482333123114799,2.348178455579312,10.38707552195321,12.371227844161977,1.3125,-0.5537412202381446,-0.7437499999999986,-3.663707416776891,2.1762074167768937,-2.2037287083884465,0.7162287083884493,3.7015962022247955,70.96774193548387,34.95807131344101,1.4599787083884461,11,0.125,1.28125,1.46875,6.40625,-4.5625,4,-0.31231231231231227,-3.888888888888889,19.625,-2.142857142857143,19.9375,-1.75,20.375,-0.31231231231231227
5232,2000-11-27,19.0,21.4375,18.5625,21.4375,9048500.0,-0.08708708708708712,1.358974358974359,-5.571428571428571,26.77595628415301,41.78316704301855,1.8105728203750822,2.79059275760552,3.964380822563392,12.008076834880608,11.811819813312294,2.875,-0.6796355948280102,-2.484375,-5.5854346130492445,0.6166846130492445,-4.034904806524622,-0.9338451934753778,5.408814278180298,15.217391304347828,-15.083825727175409,1.5505298065246227,11,1.59375,3.0,3.28125,8.21875,-2.3125,0,-0.256578947368421,1.1818181818181819,20.8125,-3.888888888888889,19.625,-2.142857142857143,19.9375,-0.256578947368421
5233,2000-11-28,17.75,19.25,17.4375,18.75,6184000.0,-0.06578947368421051,-1.2307692307692308,0.41025641025641024,28.0,38.107491367342874,2.7961320509990664,4.051413996481163,5.039808249750752,13.021439241669377,11.325760506019916,1.8125,-0.7357113642639455,-3.609375,-7.097341861790451,-0.12140813820954932,-5.353358430895224,-1.8653915691047764,6.424961707053086,7.8125,-22.562292270537093,1.7439834308952251,11,2.21875,3.6875,4.53125,9.46875,-1.75,1,-0.176056338028169,1.358974358974359,19.0,1.1818181818181819,20.8125,-3.888888888888889,19.625,-0.176056338028169
5234,2000-11-29,17.0625,18.0625,16.5,17.6875,8465800.0,-0.03873239436619713,1.2727272727272727,0.625,28.48837209302326,34.86763728617552,3.07181940725712,4.533240050006718,5.416225614332973,13.441950754829897,12.067756935238497,1.5625,-0.703232339590393,-4.018750000000001,-7.941754856645499,-0.09574514335450246,-5.98025242832275,-2.0572475716772516,6.708214004629902,11.39240506329114,-21.490546713444193,1.9615024283227498,11,2.03125,3.90625,5.21875,10.15625,-0.875,2,-0.16117216117216115,-1.2307692307692308,17.75,1.358974358974359,19.0,1.1818181818181819,20.8125,-0.16117216117216115
5235,2000-11-30,15.25,16.0,14.6875,16.0,12231900.0,-0.10622710622710618,2.5,1.2,25.78947368421052,32.119099274479616,4.286733079582863,5.977856082630318,6.912331291260916,14.986187510603088,13.58914466841164,2.375,-1.007309820012015,-5.403124999999999,-9.898274981398202,-0.9079750186017961,-7.650699990699103,-3.155550009300896,7.939056884259511,8.333333333333332,-25.392764549719498,2.2475749906991025,11,2.8125,4.8125,7.03125,11.96875,1.5,3,-0.09426229508196726,1.2727272727272727,17.0625,-1.2307692307692308,17.75,1.358974358974359,19.0,-0.09426229508196726
5236,2000-12-01,15.4375,16.625,15.25,15.8125,8112500.0,0.012295081967213184,-2.6666666666666665,0.5,29.213483146067418,29.660942024518008,3.683119417203244,5.413212216996612,6.5894604153439005,14.522304454121652,15.267042913421013,1.375,-1.4651843351458709,-4.800000000000001,-9.615271758194378,0.015271758194376872,-7.2076358790971895,-2.392364120902812,6.901401195833561,11.11111111111111,-25.02211264881041,2.4076358790971892,12,2.625,4.625,6.0625,11.78125,1.6875,4,-0.06882591093117407,2.5,15.25,1.2727272727272727,17.0625,-1.2307692307692308,17.75,-0.06882591093117407
5237,2000-12-04,15.375,16.0,15.125,15.875,6153000.0,-0.004048582995951455,1.3333333333333333,1.3333333333333333,20.125786163522008,27.657374405260214,3.2769999953501774,5.076376170526352,6.43046255693848,14.295771573258442,17.06757827361735,0.875,-1.9244897901546345,-4.443750000000001,-9.426598873359314,0.5390988733593112,-6.935174436679656,-1.952325563320347,6.198761076250204,15.068493150684931,-19.310788118771697,2.491424436679656,12,2.6875,4.6875,5.59375,11.84375,2.8125,0,0.05691056910569103,-2.6666666666666665,15.4375,2.5,15.25,1.2727272727272727,17.0625,0.05691056910569103
5238,2000-12-05,15.75,16.5,15.5,15.5,8882900.0,0.024390243902439046,-7.0,-0.5,19.620253164556956,26.742164439417344,2.4327839052541513,4.244628735829757,5.851889255898566,13.595058895583374,18.792632608938224,1.125,-2.217216104523416,-3.640625,-8.466690978511771,1.1854409785117728,-6.0536579892558855,-1.2275920107441145,5.135134968625184,31.48148148148148,1.872288329518959,2.4130329892558864,12,2.3125,4.3125,5.0625,11.46875,2.0625,1,0.059523809523809534,1.3333333333333333,15.375,-2.6666666666666665,15.4375,2.5,15.25,0.059523809523809534
5239,2000-12-06,14.4375,16.25,14.3125,16.1875,9786600.0,-0.08333333333333337,1.0666666666666667,-7.0,15.90909090909092,25.500581947834846,3.221877998468301,5.182946280660019,6.975620140881702,14.56092792705185,20.48527760205476,1.9375,-2.5880205202152418,-4.546875,-9.610755578485183,0.5170055784851826,-7.078815289242591,-2.0149347107574087,5.827871471762666,5.405405405405405,-17.138077556016157,2.531940289242591,12,3.4375,5.4375,6.09375,12.78125,2.6875,2,0.10822510822510822,-7.0,15.75,1.3333333333333333,15.375,-2.6666666666666665,15.4375,0.10822510822510822
5240,2000-12-07,14.5,14.9375,14.25,14.5625,5020800.0,0.0043290043290042934,-1.4444444444444444,0.03571428571428571,18.709677419354847,23.62578809599766,2.6328134422037905,4.800491493452171,6.749393452060318,14.150637220507207,21.906499711396428,0.6875,-2.821332601660014,-4.125,-9.397040202306734,1.1470402023067354,-6.761020101153367,-1.4889798988466332,5.051026895151146,10.526315789473683,-9.538576230604876,2.6360201011533677,12,3.34375,5.34375,6.5,12.71875,4.0,3,0.11637931034482762,1.0666666666666667,14.4375,-7.0,15.75,1.3333333333333333,15.375,0.11637931034482762
5241,2000-12-08,16.0625,16.25,15.0,15.25,8058400.0,0.10775862068965525,1.105263157894737,-13.0,30.0,23.98401517553621,0.3639404318026145,3.003090183518239,5.05003668051809,12.251889216064463,22.572540024964034,1.75,-2.912756765595887,-2.3156250000000007,-7.581808546434601,2.9505585464346,-4.948716773217299,0.31746677321729955,2.7463831298299866,80.55555555555556,60.274604470405556,2.6330917732173003,12,0.6875,3.78125,5.234375,11.15625,6.625,4,0.04280155642023353,-1.4444444444444444,14.5,1.0666666666666667,14.4375,-7.0,15.75,0.04280155642023353
5242,2000-12-11,17.3125,17.4375,16.0625,16.25,7621600.0,0.0778210116731517,1.0952380952380953,1.3076923076923077,37.56345177664974,25.046620928497294,-1.2858225652590392,1.619538199402978,3.6627941076146797,10.702428488729215,22.85582033556899,1.375,-2.9564237164116243,-0.9281250000000014,-6.15257331512095,4.296323315120947,-3.5403491575604775,1.684099157560473,0.8581394916537874,96.07843137254902,72.63229419627373,2.6122241575604743,12,-1.15625,2.21875,4.28125,9.90625,4.6875,0,-0.010830324909747335,1.105263157894737,16.0625,-1.4444444444444444,14.5,1.0666666666666667,14.4375,-0.010830324909747335
5243,2000-12-12,17.25,18.1875,17.125,17.5,10251800.0,-0.0036101083032491488,-3.25,-0.23529411764705882,38.7434554973822,26.18607464009273,-1.454681583308755,1.4356893351372975,3.6086740755261957,10.509965588660812,23.464371389701654,1.0625,-3.19165512432086,-0.7875000000000014,-5.821496267485145,4.246496267485144,-3.304498133742573,1.7294981337425703,-3.0,76.19047619047619,48.286296425841016,2.5169981337425726,12,-1.03125,2.28125,4.34375,9.96875,4.1875,1,0.05434782608695654,1.0952380952380953,17.3125,1.105263157894737,16.0625,-1.4444444444444444,14.5,0.05434782608695654
5244,2000-12-13,16.75,17.875,16.5625,17.875,7575900.0,-0.02898550724637683,1.3333333333333333,4.5,38.144329896907216,27.558836441503477,-1.1216219298051868,1.6252215629742253,3.969735456841132,10.766471874783694,24.375854160205815,1.3125,-3.1832645507186754,-1.0375000000000014,-5.7835856447571885,3.708585644757184,-3.410542822378595,1.3355428223785921,-2.4212500000000006,63.49206349206349,31.744468183373236,2.3730428223785927,12,-0.53125,2.375,4.84375,10.46875,5.5625,2,0.06343283582089554,-3.25,17.25,1.0952380952380953,17.3125,1.105263157894737,16.0625,0.06343283582089554
5245,2000-12-14,16.5,17.3125,16.5,16.75,3210800.0,-0.014925373134328401,-5.5,0.2222222222222222,30.72625698324022,27.726922423411565,-0.7550659037669671,1.5251669897199598,4.048833892082097,10.763064746056834,25.346387497997046,0.8125,-3.1313912557833454,-1.015625,-5.367325174402712,3.336075174402712,-3.1914750872013578,1.160225087201356,-2.094075,47.05882352941176,19.434884659220074,2.1758500872013564,12,-0.28125,1.96875,5.09375,10.71875,6.1875,3,0.037878787878787845,1.3333333333333333,16.75,-3.25,17.25,1.0952380952380953,17.3125,0.037878787878787845
5246,2000-12-15,16.1875,16.5625,15.5,16.3125,3945700.0,-0.018939393939393923,2.4,0.5,35.48387096774192,29.43337629054711,-0.3631829025202151,1.573786321846967,4.215515351072867,10.838225715155183,26.11244546258842,1.0625,-3.053986767720648,-1.109375,-5.250963455437411,3.032213455437411,-3.1801692277187072,0.9614192277187055,-1.7059435,25.581395348837212,-3.4626849674632396,2.070794227718706,12,0.03125,2.25,5.71875,11.03125,5.75,4,0.1428571428571428,-5.5,16.5,1.3333333333333333,16.75,-3.25,17.25,0.1428571428571428
5247,2000-12-18,15.25,16.125,15.0,16.0,4327800.0,-0.05791505791505791,1.25,6.0,36.666666666666664,31.327422235225963,0.6199114855857495,2.205982349258683,5.041653397370368,11.57992402113086,26.84328962964341,1.1875,-2.789680615120396,-1.78125,-5.717313856724445,2.154813856724445,-3.7492819283622225,0.18678192836222252,-0.6943246300000006,7.8431372549019605,-22.899864573166077,1.9680319283622223,12,0.96875,3.1875,6.65625,11.96875,6.125,0,0.4877049180327868,2.4,16.1875,-5.5,16.5,1.3333333333333333,16.75,0.4877049180327868
5248,2000-12-19,15.375,16.625,15.3125,15.4375,7509500.0,0.008196721311475308,-13.0,0.08333333333333333,40.42553191489361,34.05147123587071,0.48737655542426417,1.7783663921186381,4.7923586919316,11.249877804177473,27.39368133931745,1.375,-2.5949320299850296,-1.40625,-5.07410018778058,2.26160018778058,-3.24017509389029,0.42767509389029,-0.7466881374000014,13.043478260869565,-19.31498205352294,1.8339250938902905,12,0.84375,3.0625,6.46875,11.84375,7.625,1,0.43089430894308944,1.25,15.25,2.4,16.1875,-5.5,16.5,0.43089430894308944
5249,2000-12-20,14.5625,15.375,14.25,15.125,5458700.0,-0.05284552845528456,1.1176470588235294,9.0,45.6,37.03928485594239,1.4745356600494972,2.284674590049555,5.4564707575230145,11.842541695307517,28.132535523589354,1.125,-2.323786960684334,-1.9499999999999993,-5.426802826554727,1.5268028265547287,-3.688401413277365,-0.21159858672263532,3.625,10.204081632653061,-24.152682478808014,1.7384014132773644,12,1.65625,3.875,7.15625,12.65625,9.457500457763672,2,0.4721030042918455,-13.0,15.375,1.25,15.25,2.4,16.1875,0.4721030042918455
5250,2000-12-21,13.6875,14.6875,13.5625,14.3125,6156000.0,-0.06008583690987124,-1.5714285714285714,1.1111111111111112,39.70588235294118,38.11771622849141,2.483308557503772,2.837525971518687,6.1456773680829855,12.524315875562465,28.845231753278245,1.125,-2.0902145635231477,-2.5281249999999993,-5.898242081755324,0.8419920817553255,-4.213183540877662,-0.8430664591223369,4.421250000000001,4.081632653061225,-31.843450109318223,1.685058540877662,12,2.1875,4.34375,8.03125,13.53125,10.91250038146973,3,0.6301369863013699,1.1176470588235294,14.5625,-13.0,15.375,1.25,15.25,0.6301369863013699
5251,2000-12-22,14.3125,14.625,13.9375,14.0,4452100.0,0.04566210045662111,-2.142857142857143,-0.5,44.137931034482754,38.84821392380619,1.770111735683173,1.792496346448921,5.368538927067441,11.749676499038205,29.678822024623962,0.9375,-1.6361560969039317,-1.578125,-4.266389885034123,1.1101398850341226,-2.9222574425170613,-0.23399255748293868,3.6144,24.489795918367346,-13.492143179904854,1.3441324425170609,12,1.5625,3.3125,7.25,12.28125,11.397499084472656,4,0.5851528384279476,-1.5714285714285714,13.6875,1.1176470588235294,14.5625,-13.0,15.375,0.5851528384279476
5252,2000-12-26,14.125,14.8125,13.875,14.625,3253000.0,-0.013100436681222738,1.1428571428571428,-1.6,40.8450704225352,39.08172669326764,1.6292484738328312,1.6822998509602947,5.420748525344983,11.760976927572145,29.821805447276738,0.9375,-1.2579017140315898,-1.5218749999999996,-3.8877768949056417,0.8440268949056424,-2.7048259474528216,-0.3389240525471795,3.6273240000000015,18.367346938775512,-19.592630875912114,1.1829509474528206,12,1.59375,3.375,7.4375,11.21875,9.764999389648441,1,0.5530973451327434,-2.142857142857143,14.3125,-1.5714285714285714,13.6875,1.1176470588235294,14.5625,0.5530973451327434
5253,2000-12-27,14.625,14.75,13.875,14.125,5042200.0,0.03539823008849563,1.3333333333333333,-1.0,51.16279069767442,40.52822233779733,0.802081433455621,0.9867710358312962,4.836835653947702,11.107850848357227,29.554519694786485,0.875,-1.0693407593499842,-0.8656249999999996,-3.0527114270705056,1.3214614270705063,-1.9591682135352535,0.2279182135352542,2.959731040000001,58.620689655172406,15.859412304173823,1.0935432135352534,12,0.8125,2.875,6.59375,10.40625,9.375,2,0.46153846153846145,1.1428571428571428,14.125,-2.142857142857143,14.3125,-1.5714285714285714,13.6875,0.46153846153846145
5254,2000-12-28,14.3125,14.6875,14.0625,14.5,4696400.0,-0.021367521367521403,1.2222222222222223,-0.375,48.87218045112781,42.54443605645151,0.8185389696806737,1.1411941010630802,5.1245372458153895,11.245889988375062,28.950944990078582,0.625,-1.076556147012603,-1.0406250000000004,-3.156229228111293,1.0749792281112942,-2.098427114055646,0.017177114055646925,3.1113417984000016,60.0,12.617540514363988,1.057802114055647,12,0.78125,3.1875,6.578125,10.3125,9.73749923706055,3,0.6069868995633187,1.3333333333333333,14.625,1.1428571428571428,14.125,-2.142857142857143,14.3125,0.6069868995633187
5255,2000-12-29,13.8125,14.5,13.8125,14.3125,6342700.0,-0.03493449781659386,-1.75,2.6666666666666665,34.48275862068965,42.433201351223474,1.0026677609209909,1.6105522562510082,5.601476984817623,11.59668889553176,27.804254370788406,0.6875,-1.1310455748733315,-1.46875,-3.693942185668533,0.756442185668531,-2.5813460928342664,-0.3561539071657336,3.4568881264640012,0.0,-41.4023050107312,1.1125960928342657,12,1.28125,3.6875,7.0625,10.8125,9.757499694824219,4,0.7390045580281392,1.2222222222222223,14.3125,1.3333333333333333,14.625,1.1428571428571428,14.125,0.7390045580281392
5256,2001-01-02,14.375,14.75,14.125,14.125,4863600.0,0.040723981900452566,-4.0,-0.5,27.61904761904762,41.427910345932474,0.17436294216494552,1.0164869012950142,4.903100236285255,10.882752206604046,26.94907438826517,0.9375,-1.1389959815795336,-0.8531250000000004,-3.1130719456982483,1.4068219456982476,-1.9830984728491252,0.27684847284912273,2.746112601405443,56.25,20.864814761888766,1.1299734728491235,1,0.71875,3.125,6.5,9.9375,9.625,1,0.7113043743631116,-1.75,13.8125,1.2222222222222223,14.3125,1.3333333333333333,14.625,0.7113043743631116
5257,2001-01-03,16.25,16.375,14.4375,14.5,8808100.0,0.13043478260869557,-1.0666666666666667,7.0,44.02985074626866,41.82839021608525,-1.7253037623206033,-0.8322701182468606,2.9011353170175767,8.903603114246042,25.55165370324042,2.0,-1.0020705691196898,0.9781250000000004,-1.3272159811730866,3.2834659811730873,-0.17454549058654223,2.130795490586543,0.7287680973492243,95.1219512195122,62.21747651210063,1.1526704905865433,1,-1.28125,1.25,5.265625,7.21875,8.120000839233398,2,0.5821537898137019,-4.0,14.375,-1.75,13.8125,1.2222222222222223,14.3125,0.5821537898137019
5258,2001-01-04,16.6875,17.375,15.75,16.125,7045000.0,0.026923076923076827,-1.4761904761904763,0.32142857142857145,49.624060150375946,42.27550801057147,-2.187036811639816,-1.2605635427855635,2.3471959246536613,8.357453040118337,24.194886068373755,1.625,-0.9263716449544805,1.3687500000000004,-1.014338718891441,3.7518387188914417,0.17720564055428056,2.560294359445722,-3.125,80.7017543859649,49.53211809403265,1.1915443594457211,1,-1.21875,-0.28125,4.609375,6.78125,7.3125,3,0.4316104503160114,-1.0666666666666667,16.25,-4.0,14.375,-1.75,13.8125,0.4316104503160114
5259,2001-01-05,16.0,17.1875,15.6875,17.1875,5230600.0,-0.041198501872659166,1.5263157894736843,-2.111111111111111,47.142857142857146,43.10183854278436,-1.423924524235371,-0.47432172462625743,2.962268486046735,8.889288384621779,22.38210402310998,1.5,-0.8156102143329029,0.6031250000000004,-1.7606904232650074,2.966940423265008,-0.5787827116325026,1.785032711632505,-2.36125,61.40350877192983,30.911791842715218,1.1819077116325043,1,-0.40625,-0.125,4.703125,7.46875,8.01000022888184,4,0.5,-1.4761904761904763,16.6875,-1.0666666666666667,16.25,-4.0,14.375,0.5
5260,2001-01-08,16.1875,16.25,15.4375,15.9375,3365700.0,0.01171875,3.3333333333333335,-0.21052631578947367,50.0,43.75317953895294,-1.3628211866234885,-0.5574996381761714,2.7352644380338837,8.537650119789614,20.508255457668223,0.8125,-0.7575550839825613,0.7062500000000007,-1.6431970234061097,3.055697023406111,-0.46847351170305274,1.880973511703056,-2.4740249999999993,63.46153846153846,31.012407494079568,1.1747235117030548,1,-0.59375,-0.3125,3.84375,7.28125,8.76250076293945,0,0.4857142385828912,1.5263157894736843,16.0,-1.4761904761904763,16.6875,-1.0666666666666667,16.25,0.4857142385828912
5261,2001-01-09,16.75,17.0,16.25,16.8125,3383600.0,0.03474903474903468,2.4285714285714284,-0.25,59.09090909090909,45.78049494655004,-1.724556103632839,-1.123453021323563,2.102714540036164,7.802636932981915,19.38849005584751,0.8125,-0.6818870218552942,1.234375,-1.170347259376161,3.639097259376161,0.032013870311921266,2.4367361296880805,-2.9632945,78.72340425531915,41.378811935394396,1.2023611296880803,1,-1.15625,-0.875,2.3125,5.96875,9.479999542236328,1,0.40716416088502805,3.3333333333333335,16.1875,1.5263157894736843,16.0,-1.4761904761904763,16.6875,0.40716416088502805
5262,2001-01-10,17.125,17.25,15.9375,16.5,5294200.0,0.02238805970149249,2.0,-10.0,60.294117647058826,46.79508682981497,-1.8207222452456726,-1.5949965906527872,1.6565481575147771,7.232600188646764,18.932505677252585,1.3125,-0.44985453590685154,1.6187500000000004,-0.7577730573481958,3.9952730573481947,0.4304884713259014,2.8070115286740975,-3.26652861,87.09677419354838,44.75002384105335,1.1882615286740974,1,-1.53125,-1.25,1.9375,5.59375,7.584999084472656,2,0.4014598540145986,2.4285714285714284,16.75,3.3333333333333335,16.1875,1.5263157894736843,16.0,0.4014598540145986
5263,2001-01-11,18.1875,19.0,16.625,16.875,9084700.0,0.06204379562043805,-1.6206896551724137,2.1,70.71428571428572,49.2219874146103,-2.597939401439625,-2.723284478137842,0.5398054313871903,5.962296682911397,19.236894876085607,2.375,-0.25965909673502274,2.6343750000000004,0.08251970227470551,5.186230297725295,1.3584473511373538,3.910302648862647,-4.2586980378,77.19298245614034,29.50889408132292,1.2759276488626474,1,-1.78125,-1.90625,0.875,3.46875,4.382499694824219,3,0.3399313176210803,2.0,17.125,2.4285714285714284,16.75,3.3333333333333335,16.1875,0.3399313176210803
5264,2001-01-12,17.8125,18.75,17.375,18.125,5732400.0,-0.020618556701030966,-1.3157894736842106,-0.23809523809523808,75.0,53.72390312342256,-1.8710101438994524,-2.386985288110516,0.7785217423775919,6.141669030357278,19.30824464690565,1.375,-0.0067661837429326965,2.2062500000000007,-0.4906353867889912,4.903135386788993,0.8578073066055047,3.5546926933944967,-3.680850116288001,66.66666666666666,12.910846362426923,1.3484426933944957,1,-1.25,-1.53125,1.25,3.53125,5.1875,4,0.34736842105263155,-1.6206896551724137,18.1875,2.0,17.125,2.4285714285714284,16.75,0.34736842105263155
5265,2001-01-16,17.125,17.8125,16.875,17.8125,4207500.0,-0.038596491228070184,1.7272727272727273,2.2,66.9172932330827,58.090374858315336,-0.7422763615187016,-1.7394432312082948,1.2806568375564886,6.6220688409024575,19.225194005716983,0.9375,0.10008934875041575,1.4875000000000007,-1.2668625683444539,4.2418625683444535,0.11031871582777342,2.864681284172228,-2.7986161116364805,38.775510204081634,-17.910520248415942,1.3771812841722266,1,-0.40625,-0.84375,1.75,3.46875,3.875,1,0.40204380898580094,-1.3157894736842106,17.8125,-1.6206896551724137,18.1875,2.0,17.125,0.40204380898580094
5266,2001-01-17,18.5,19.0625,17.875,19.0625,11075800.0,0.08029197080291972,3.2222222222222223,0.8181818181818182,73.02631578947368,61.312204307560336,-1.6434355701646304,-3.0907795049430824,-0.26553739985031655,5.040871953366718,18.95048219222529,1.9375,0.30726732047931904,2.7468749999999993,-0.28488533414359907,5.778635334143598,1.2309948329282001,4.2627551670717985,-3.9866714671710213,82.0,19.621446694825323,1.515880167071799,1,-1.25,-2.1875,0.34375,1.625,3.6000003814697266,2,0.34864868988861897,1.7272727272727273,17.125,-1.3157894736842106,17.8125,-1.6206896551724137,18.1875,0.34864868988861897
5267,2001-01-18,22.6875,22.6875,18.0,18.5625,21222500.0,0.22635135135135132,1.2727272727272727,-7.333333333333333,80.56872037914692,64.75049988853489,-5.388392337116045,-7.0541829650260865,-4.579102175721207,0.6664379821344539,18.99356460661126,4.6875,0.8202040039194607,6.5625,2.2405471640944903,10.88445283590551,4.401523582047247,8.723476417952755,-7.9012211791407605,100.0,35.61163505068373,2.160976417952755,1,-3.625,-4.5625,-4.390625,-2.5625,0.14249992370605113,3,0.15614323051179402,3.2222222222222223,18.5,1.7272727272727273,17.125,-1.3157894736842106,17.8125,0.15614323051179402
5268,2001-01-19,22.0,22.9375,21.0,22.75,12341400.0,-0.030303030303030276,2.4444444444444446,-0.18181818181818182,78.3410138248848,68.21696174209352,-4.3226368768530605,-6.160772275079243,-4.0463887748647025,1.1680940689107047,19.408367095710414,1.9375,1.3701224741130602,5.543749999999999,0.5073528698449827,10.580147130155016,3.025551434922491,8.061948565077508,-6.5816234848095,84.5360824742268,18.783267996921793,2.5181985650775087,1,-2.8125,-3.75,-4.15625,-1.875,-0.020000457763671875,4,0.12318177656693896,1.2727272727272727,22.6875,3.2222222222222223,18.5,1.7272727272727273,17.125,0.12318177656693896
5269,2001-01-22,21.4375,22.375,20.25,21.625,6225800.0,-0.025568181818181768,1.5185185185185186,0.25,77.98165137614679,71.32603411722096,-3.2494258886337555,-5.330081975171574,-3.5919866755947645,1.5395925215155977,19.199746333858744,2.125,1.688020732295719,4.637499999999999,-0.778819152145374,10.053819152145373,1.9293404239273144,7.345659576072686,-5.267211136328548,75.25773195876289,1.138568949011443,2.7081595760726866,1,-2.0,-3.1875,-3.5625,-1.3125,0.0625,0,0.05282797410258744,2.4444444444444446,22.0,1.2727272727272727,22.6875,3.2222222222222223,18.5,0.05282797410258744
5270,2001-01-23,22.3125,22.9375,20.5,21.1875,8281200.0,0.04081632653061229,1.0526315789473684,-6.0,78.47533632286996,73.4798593652166,-3.5360822828936627,-5.82440823528669,-4.538937563458969,0.4727481838205634,18.77881749286679,2.4375,1.9669831713053831,5.081250000000001,-0.6555913507968363,10.818091350796838,2.212829324601582,7.949670675398419,-5.465490022695693,87.65432098765432,10.809077477253766,2.868420675398418,1,-2.875,-4.0625,-4.640625,-2.1875,-1.3624992370605469,1,0.03081232492997188,1.5185185185185186,21.4375,2.4444444444444446,22.0,1.2727272727272727,22.6875,0.03081232492997188
5271,2001-01-24,22.6875,22.75,21.8125,22.5,5469600.0,0.01680672268907557,5.0,0.16666666666666666,75.87939698492463,75.21155706942392,-3.330514968813553,-5.839181620903567,-4.960850819246851,-0.09785497595591863,18.335141134264894,0.9375,2.370269750034602,5.037500000000001,-1.0161798291358295,11.091179829135834,2.010660085432086,8.064339914567917,-5.231441020426125,94.9367088607595,19.560504782379553,3.0268399145679163,1,-2.90625,-4.4375,-5.34375,-2.5625,-0.9475002288818359,2,-0.07438016528925617,1.0526315789473684,22.3125,1.5185185185185186,21.4375,2.4444444444444446,22.0,-0.07438016528925617
5272,2001-01-25,21.9375,22.625,21.5,22.5,6068300.0,-0.03305785123966942,1.7692307692307692,-3.0,70.58823529411765,75.197551467183,-2.0406700242559026,-4.715652898995067,-4.237223339238803,0.4102769771387642,17.92497176405311,1.1875,2.7528464309478053,3.8968750000000014,-2.2071135310216476,10.00086353102165,0.8448807344891769,6.948869265510826,-3.933296918383512,62.7906976744186,-11.419793452847067,3.051994265510825,1,-2.03125,-3.6875,-4.609375,-1.8125,1.1924991607666016,3,0.007407424796340711,5.0,22.6875,1.0526315789473684,22.3125,1.5185185185185186,21.4375,0.007407424796340711
5273,2001-01-26,21.375,21.875,20.6875,21.375,6544700.0,-0.02564102564102566,1.375,-0.0,71.2871287128713,74.7850102130576,-1.0934632189626114,-3.817243423037958,-3.748473303981932,0.7251825279918158,17.278394300708506,1.25,3.0248369722736435,2.9968749999999993,-3.0581733232894237,9.051923323289424,-0.030649161644713985,6.024399161644713,-2.8774672265451606,41.86046511627907,-32.56675653146689,3.0275241616447124,1,-1.46875,-3.125,-4.046875,-1.25,3.375,4,0.06807017186928888,1.7692307692307692,21.9375,5.0,22.6875,1.0526315789473684,22.3125,0.06807017186928888
5274,2001-01-29,23.0,23.149999618530273,21.6299991607666,21.700000762939453,6617400.0,0.07602339181286544,-1.1111081676768533,100.0,74.22222222222223,75.59666898962865,-2.12913335723988,-5.015156504535021,-5.443965281741701,-1.0965665941920193,16.79114218829372,1.7749996185302734,3.328986314351198,4.1875,-1.8859268051814269,10.260926805181429,1.1507865974092866,7.224213402590713,-4.058470503890646,94.33963622177933,17.760067151361426,3.0367134025907143,1,-2.4875001907348633,-4.643750190734863,-5.671875,-2.875,2.10000038146973,0,-0.044347845989724854,1.375,21.375,1.7692307692307692,21.9375,5.0,22.6875,-0.044347845989724854
5275,2001-01-30,24.020000457763672,24.75,22.75,23.13999938964844,9093800.0,0.044347845989724854,-1.4096387757118662,0.6769242958211407,75.03443604878294,75.81979346288524,-2.3112779671325008,-5.513929042157578,-6.530103224912178,-2.2654726981985362,16.365592006155445,2.0,3.4969844521752336,4.697125434875488,-1.3224801692336214,10.716731038984598,1.6873226328209334,7.706928236930043,-4.573454546963809,82.03078049879807,5.486006043715122,3.0098028020545544,1,-2.645000457763672,-4.863750457763672,-6.691875457763672,-3.895000457763672,1.9799995422363281,1,-0.10491258991417562,-1.1111081676768533,23.0,1.375,21.375,1.7692307692307692,21.9375,-0.10491258991417562
5276,2001-01-31,24.60000038146973,25.10000038146973,23.649999618530273,23.649999618530273,9727500.0,0.024146540909768976,-2.05263073358578,1.079545011205668,75.38200403334604,75.24349164668514,-2.1623955784172573,-5.574424402256451,-7.126537454403721,-3.008484465138764,16.182735666631743,1.4500007629394567,3.711089079670945,4.76587533950806,-1.221099969327188,10.752850648343308,1.772387685090436,7.759362993925684,-4.410970898181848,88.6685562204199,12.902580412187916,2.9934876544176237,1,-1.9250001907348668,-5.143750190734867,-7.64687538146973,-4.81875038146973,-1.3000011444091797,2,-0.14837396593211793,-1.4096387757118662,24.020000457763672,-1.1111081676768533,23.0,1.375,21.375,-0.14837396593211793
5277,2001-02-01,25.709999084472656,26.489999771118164,24.959999084472656,25.29999923706055,12460700.0,0.04512189779635323,-1.8073403164448427,0.4315784401514581,75.46115942014015,74.92350782393574,-3.127449645839828,-6.2603361352116345,-8.240411021067757,-4.258732309183955,17.45649644710867,1.889999389648434,4.133227170214713,5.402874088287355,-0.8793273816800813,11.685075558254791,2.2617733533036386,8.543974823271071,-4.735214257475679,86.55750594721353,10.518793357016008,3.141100734983718,2,-2.339999198913574,-5.558749198913574,-8.959999084472656,-5.928749084472656,-2.979999542236328,3,-0.15441460345100289,-2.05263073358578,24.60000038146973,-1.4096387757118662,24.020000457763672,-1.1111081676768533,23.0,-0.15441460345100289
5278,2001-02-02,23.88999938964844,26.10000038146973,23.88999938964844,25.649999618530273,8059600.0,-0.0707895666913263,-1.5113644368391437,-4.29268508266734,68.73747447851493,73.89637705753219,-1.1299901646452533,-4.08238249849332,-6.439470026458938,-2.596976482591174,19.20991613930222,2.210000991821289,4.360720161976584,3.2227494239807157,-3.0113717381132084,9.456870586074638,0.10568884293375547,6.339810005027676,-1.9224758727096507,46.50205648262986,-29.453056275732983,3.117060581046961,2,-0.394999504089359,-3.738749504089359,-7.280624389648441,-4.108749389648441,-0.10999870300292969,4,-0.031812484231839244,-1.8073403164448427,25.709999084472656,-2.05263073358578,24.60000038146973,-1.4096387757118662,24.020000457763672,-0.031812484231839244
5279,2001-02-05,24.0,24.040000915527344,22.959999084472656,23.63999938964844,6054000.0,0.004604462668978737,3.9090719933416564,-0.20454577473565183,71.9789011134819,73.17455092315575,-0.9367874778989211,-3.754824974898792,-6.553539978954273,-2.838245325731542,20.796729523324974,1.0800018310546875,4.064529899737238,2.932750034332276,-3.062498385993443,8.927998454657994,-0.06487417583058175,5.930374244495134,-1.2184307573089228,33.42246193844771,-45.28436573722372,2.9976242101628587,2,-0.41125011444091797,-3.848750114440918,-7.53125,-4.5,-0.059999465942386365,0,0.03125,-1.5113644368391437,23.88999938964844,-1.8073403164448427,25.709999084472656,-2.05263073358578,24.60000038146973,0.03125
5280,2001-02-06,24.04999923706055,24.70000076293945,23.75,23.75,4137500.0,0.002083301544189675,-5.333354526149793,0.8333298012122421,69.38525941143068,72.45298008165642,-0.7983594737099153,-3.35773653478385,-6.597037113331819,-2.9966039903985724,22.39332009383619,0.9500007629394496,3.8398587552795966,2.589624309539797,-3.080670512047277,8.259919131126871,-0.24552310125373822,5.424771720333332,-1.0900001525878942,30.87818528510544,-45.45353419394269,2.8351474107935366,2,-0.4612493515014684,-3.8987493515014684,-7.75312423706055,-4.54999923706055,-0.48999977111816406,1,0.04365909262862466,3.9090719933416564,24.0,-1.5113644368391437,23.88999938964844,-1.8073403164448427,25.709999084472656,0.04365909262862466
5281,2001-02-07,23.56999969482422,24.209999084472656,23.059999465942386,23.70000076293945,3804200.0,-0.0199584015577291,1.000003317134653,-0.43333799575294263,54.159791879143754,70.62759747999266,-0.20116766180112933,-2.467091433911307,-6.154261577063522,-2.618875668049725,24.128178572340985,1.1499996185302699,3.6520088880128156,1.7686247825622559,-3.5161183200281556,7.053367885152667,-0.8737467687329499,4.410996333857462,2.9200000762939453,17.28046718685583,-53.74170169001033,2.642371551295205,2,0.01875019073486328,-3.2624998092651367,-7.273124694824219,-4.069999694824219,-0.1700000762939453,2,0.10309717168597965,-5.333354526149793,24.04999923706055,3.9090719933416564,24.0,-1.5113644368391437,23.88999938964844,0.10309717168597965
5282,2001-02-08,24.0,24.75,23.70000076293945,23.979999542236328,6493300.0,0.018243543094750514,-2.620699407404452,-0.15384841104492925,59.66183717321677,69.33589842003104,-0.34401166986127407,-2.48292628654961,-6.558825493466227,-3.139705571987612,26.123407448149415,1.1800003051757812,3.391062014742534,1.854875087738037,-3.02823456844985,6.737984743925924,-0.5866797403559048,4.296429915831979,2.421399765014648,33.12103458434695,-34.69667269030756,2.4415548280939436,2,0.05999946594238281,-3.536250114440918,-7.703125,-4.5,-0.2700004577636719,3,-0.029166698455810436,1.000003317134653,23.56999969482422,-5.333354526149793,24.04999923706055,3.9090719933416564,24.0,-0.029166698455810436
5283,2001-02-09,24.3700008392334,24.79999923706055,23.79999923706055,23.95000076293945,7598400.0,0.015416701634724861,-1.7777657097293176,20.999523173755662,64.4351515504309,68.24844612316534,-0.2732266636444365,-2.493862756826182,-6.858268657239783,-3.579347657276223,27.26074360801936,1.0,3.2025657585018443,1.9157508850097642,-2.6871937493026827,6.518695519322211,-0.38572143214646104,4.2172232021659894,1.984170919799805,76.63052379520867,9.351004835317084,2.3014723171562235,2,0.2499990463256836,-3.4062509536743164,-8.135625839233398,-4.870000839233398,-1.9400005340576172,4,-0.06729590646368888,-2.620699407404452,24.0,1.000003317134653,23.56999969482422,-5.333354526149793,24.04999923706055,-0.06729590646368888
5284,2001-02-12,24.0,24.71999931335449,23.309999465942386,23.35000038146973,4295400.0,-0.01518263547359966,-2.8630056096841043,1.547617858229505,58.74125860307586,66.43809307364232,0.2833375654015562,-1.7249829536947345,-6.3983912674484955,-3.343719313911855,28.33784208469652,1.4099998474121023,3.1397458001516902,1.2363750457763665,-2.8564418830206293,5.329191974573362,-0.8100334186221332,3.282783510174866,2.2882883131713854,54.02302630497174,-10.238069779291791,2.0464084643984983,2,0.7249994277954102,-3.036250114440918,-8.0625,-4.5,-0.7099990844726562,0,-0.009166638056437026,-1.7777657097293176,24.3700008392334,-2.620699407404452,24.0,1.000003317134653,23.56999969482422,-0.009166638056437026
5285,2001-02-13,24.01000022888184,24.57999992370605,23.79999923706055,24.0,3398900.0,0.00041667620340990474,-2.8048651138124328,0.015384976539603598,57.119785596566274,64.40895769177791,0.30370773987376865,-1.2571857709598682,-6.258114450471485,-3.4784206491904897,29.84618856513385,0.7800006866455007,3.125283504462775,0.9021252632141135,-2.2420309872013036,4.0462815136295305,-0.6699528619935933,2.47420338842182,2.213722307344966,54.59775217837878,-5.54419191137837,1.5720781252077078,2,0.7149991989135707,-3.0462503433227575,-8.27562522888184,-4.5100002288818395,2.44000053405761,1,-0.002915439156890298,-2.8630056096841043,24.0,-1.7777657097293176,24.3700008392334,-2.620699407404452,24.0,-0.002915439156890298
5286,2001-02-14,24.95000076293945,24.95000076293945,23.649999618530273,24.0,6069700.0,0.03915037588907966,1.7368423166035698,94.99790196449003,65.89290673664803,63.34581850472323,-0.6497525613868937,-1.780478390264708,-7.039861273398593,-4.447111117504097,30.77052232586134,1.3000011444091761,2.9326049463136385,1.5196257591247537,-0.8662075727267791,3.9054590909762865,0.3267090931989891,2.7125424250505183,1.2104473118816692,100.0,38.53276969972682,1.1929166659257664,2,-0.42000102996825817,-3.7362508773803675,-9.21562576293945,-5.45000076293945,4.489999771118164,2,-0.05571147312595526,-2.8048651138124328,24.01000022888184,-2.8630056096841043,24.0,-1.7777657097293176,24.3700008392334,-0.05571147312595526
5287,2001-02-15,26.229999542236328,26.75,25.270000457763672,25.5,9720800.0,0.051302554715676685,-1.4873970591535208,0.768419953661507,73.81068998315472,63.909509116349874,-2.0654347399624626,-2.9317886803084576,-8.141454925145226,-5.78956378507916,30.456770145708962,1.7999992370605504,2.6652125700258154,2.622499561309816,-0.04095772494241601,5.285956847562048,1.2907709181837,3.954228204435932,-3.1700000762939418,84.88370996994261,20.07149647802764,1.3317286431261153,2,-1.375,-4.886249542236328,-10.495624542236328,-6.729999542236328,2.510000228881836,3,-0.10789172600438302,1.7368423166035698,24.95000076293945,-2.8048651138124328,24.01000022888184,-2.8630056096841043,24.0,-0.10789172600438302
5288,2001-02-16,24.709999084472656,25.0,24.020000457763672,24.85000038146973,5550200.0,-0.05794893192110517,3.454537967028918,-0.19178271888799378,58.473731707695144,62.40893473792912,-0.46587698993491244,-1.263112530994821,-6.469122771107401,-4.33250846715616,29.723987201865743,2.2099990844726562,2.295385934151817,0.9669991493225112,-1.626951941085082,3.5609502397301043,-0.32997639588128536,2.2639746945263077,-1.5761996078491194,40.69765701108529,-19.537678475313434,1.2969755452037968,2,0.19500064849853516,-3.0224990844726562,-8.975624084472656,-5.209999084472656,4.980001449584957,4,-0.03966003960122133,-1.4873970591535208,26.229999542236328,1.7368423166035698,24.95000076293945,-2.8048651138124328,24.01000022888184,-0.03966003960122133
5289,2001-02-20,22.56999969482422,25.01000022888184,22.40999984741211,25.0,7281500.0,-0.08660459202498216,1.1224486300569991,17.356984237271533,43.53255628295324,59.536412168098295,1.6203411239124748,1.018289337565946,-4.156205644034372,-2.25157214537537,29.144949162094637,2.60000038146973,1.7625619229836609,-1.2296252250671387,-3.6556784447361608,1.1964279946018834,-2.4426518349016497,-0.016598615232627623,4.180000305175781,3.686632299233984,-51.56964526342424,1.2130266098345102,2,2.010000228881836,-0.7574996948242188,-6.226249694824219,-3.0699996948242188,5.130001068115231,1,-0.006202897276978758,3.454537967028918,24.709999084472656,-1.4873970591535208,26.229999542236328,1.7368423166035698,24.95000076293945,-0.006202897276978758
5290,2001-02-21,23.0,24.60000038146973,21.6200008392334,21.6200008392334,7925100.0,0.019051852502877553,-3.3188425427460637,-0.5679008178835497,42.76672487012006,58.27051583376233,1.1462785891397758,0.6771536917056693,-4.406741251580172,-2.7247634524196265,28.164290473671645,2.9799995422363317,1.4413169114787365,-0.8339999198913581,-3.189797437765968,1.5217975979832516,-2.011898678828665,0.34389883904594853,3.6631999969482436,26.900572836748402,-23.1325206772379,1.1778987589373053,2,1.1850004196166992,-1.1875,-6.578125,-3.5,5.29999923706055,2,0.012608735457710685,1.1224486300569991,22.56999969482422,3.454537967028918,24.709999084472656,-1.4873970591535208,26.229999542236328,0.012608735457710685
5291,2001-02-22,21.0,23.54999923706055,20.670000076293945,23.0,10745200.0,-0.08695652173913049,-1.1654130270485024,-1.4492762436819038,30.292892118133665,55.00729971653088,3.065786584836708,2.6817426489915412,-2.2971883071096144,-0.7740351595304098,27.024368534983445,2.879999160766605,0.9950943883653736,-2.7496249198913567,-5.382860868179609,-0.11638897160310435,-4.066242894035483,-1.4330069457472305,5.461472030639651,5.427630392220527,-38.3336161769302,1.3166179741441257,2,2.7100000381469727,1.3125,-4.5,-1.5,5.540000915527344,3,0.25952384585425947,-3.3188425427460637,23.0,1.1224486300569991,22.56999969482422,3.454537967028918,24.709999084472656,0.25952384585425947
5292,2001-02-23,22.100000381469727,22.100000381469727,20.51000022888184,20.850000381469727,9435500.0,0.05238097054617752,1.5440002441406193,-0.625,42.03028149099274,52.51786970992664,1.8639415344058285,1.6807115487322974,-3.3128923005501107,-1.9233986964282082,26.09541393358429,1.590000152587887,0.6314575879361151,-1.6577495574951158,-4.2683481571601085,0.952849042169877,-2.9630488573276104,-0.35245025766262117,4.013983331909181,35.33333672417527,-7.747389134222715,1.305299299832496,2,1.5299997329711914,0.27499961853027344,-5.318750381469727,-2.6000003814697266,3.3999996185302734,4,0.33212669800414507,-1.1654130270485024,21.0,-3.3188425427460637,23.0,1.1224486300569991,22.56999969482422,0.33212669800414507
5293,2001-02-26,22.82999992370605,23.32999992370605,21.5,22.100000381469727,6769700.0,0.033031652924694566,1.115607408011753,0.5839996337890596,45.06329097624536,50.9980955291677,0.997408147323334,1.1228764336101484,-3.9463599173158705,-2.68704226532855,25.82705530233672,1.8299999237060511,0.5995020336865551,-1.000500011444096,-3.404430589345182,1.40343056645699,-2.202465300394639,0.20146527750644694,2.835665110913091,51.55554877387137,6.953498683716944,1.2019652889505437,2,0.8000001907348668,0.6700000762939489,-4.236249923706051,-3.329999923706051,0.8500003814697301,0,0.25886990219721073,1.5440002441406193,22.100000381469727,-1.1654130270485024,21.0,-3.3188425427460637,23.0,0.25886990219721073
5294,2001-02-27,21.979999542236328,23.68000030517578,21.979999542236328,22.81999969482422,4424200.0,-0.03723172949234688,-3.0476201288822486,-1.150685862096,41.818184011324064,49.29791757525189,1.7106292092720707,1.9948182265085705,-2.991595449333566,-1.8829558096442156,25.048920904112325,1.7000007629394531,0.43895999872411906,-1.7995003700256333,-4.31815882982,0.7191580897687331,-3.0588295999228166,-0.5401711401284501,3.2732123079238313,35.941302164117694,-9.967246559694644,1.2593292298971839,2,1.6500005722045898,1.5200004577636719,-3.261249542236328,-2.792499542236328,-1.239999771118164,1,0.35077348282041143,1.115607408011753,22.82999992370605,1.5440002441406193,22.100000381469727,-1.1654130270485024,21.0,0.35077348282041143
5295,2001-02-28,21.5,22.399999618530273,20.670000076293945,22.030000686645508,6614800.0,-0.021838014205322054,1.7244118375898294,0.6309530837734615,41.818184011324064,46.62294838354922,2.0083410094108594,2.3993622442856903,-2.4021899684112498,-1.4651008026948382,23.432300854729636,1.7299995422363281,0.16502538839083059,-2.15349988937378,-4.866162256028378,0.5591624772808181,-3.509831072701079,-0.7971687060464809,3.3737549204578947,31.230275939790282,-17.543597749322828,1.3563311833272984,2,2.130000114440918,2.125,-2.65625,-2.3125,1.5200004577636719,2,0.28837212850881166,-3.0476201288822486,21.979999542236328,1.115607408011753,22.82999992370605,1.5440002441406193,22.100000381469727,0.28837212850881166
5296,2001-03-01,20.950000762939453,21.100000381469727,19.649999618530273,20.5,9224900.0,-0.02558135986328125,2.866668701171875,-0.8490569432798437,38.05795173168429,42.65042191116362,2.158231694485039,2.8057440470711974,-1.7368457680559715,-0.9651080745273006,21.785326629695774,1.8500003814697266,-0.03665333413372096,-2.520999145507812,-5.448184637006229,0.406186345990605,-3.9845918912570184,-1.0574063997586052,3.5746537821923567,32.25808741713329,-17.731724167678202,1.463592745749208,3,1.3799991607666016,2.2499990463256836,-2.106250762939453,-2.168750762939453,-0.9000015258789062,3,0.35083523658496674,1.7244118375898294,21.5,-3.0476201288822486,21.979999542236328,1.115607408011753,22.82999992370605,0.35083523658496674
5297,2001-03-02,21.739999771118164,22.540000915527344,19.700000762939453,19.75,10344300.0,0.03770878183337434,-1.717705777080951,4.422214216081041,40.03032091758662,40.60115404559601,0.742420458623279,1.795109048234508,-2.369718741138236,-1.7770767387771755,19.4409683449004,2.8400001525878906,-0.21410246511942788,-1.5325001716613755,-4.357023241624226,1.2920228983014752,-2.944761706642801,-0.12023863667995016,2.297189281353493,51.86103713365778,5.024592184976534,1.412261534981426,3,0.5900001525878906,1.4600000381469727,-2.724374771118164,-3.489999771118164,-2.039999008178711,4,0.2207912233185041,2.866668701171875,20.950000762939453,1.7244118375898294,21.5,-3.0476201288822486,21.979999542236328,0.2207912233185041
5298,2001-03-05,23.1299991607666,23.399999618530273,22.149999618530273,22.149999618530273,5465000.0,0.0639374151003933,-1.551021599760219,0.49246213816681733,46.93877194911069,40.97962245294684,-1.000482905104331,0.3639108948973373,-3.58723032301058,-3.1871737269143736,17.90163981372206,1.6599998474121094,-0.5541039840614346,-0.10450077056884766,-2.9144564214333215,2.705454880295626,-1.5094785960010846,1.3004770548633893,0.46847094831091596,86.35233124818672,38.755027915230045,1.4049778254322378,3,-1.0049991607666016,0.07000064849853516,-4.051874160766602,-4.879999160766602,-1.8099994659423828,0,0.10246437203739389,-1.717705777080951,21.739999771118164,2.866668701171875,20.950000762939453,1.7244118375898294,21.5,0.10246437203739389
5299,2001-03-06,24.75,25.51000022888184,24.0,24.0,8921200.0,0.07003894933041166,-3.026667277018239,0.7653064799280657,52.33881123455025,42.04318760455019,-2.546525038335872,-1.261709381369208,-4.986169167343768,-4.824043654346902,17.22566935950354,2.380001068115238,-1.0987977506118582,1.4780000686645494,-1.3942965078772929,4.350296645206392,0.041851780393628246,2.9141483569354705,-5.100000381469727,87.03071416853925,38.65338751629221,1.436148288270922,3,-2.1700000762939453,-1.5500001907348633,-5.671875,-6.5,-1.2399997711181605,1,-0.043232310901988646,-1.551021599760219,23.1299991607666,-1.717705777080951,21.739999771118164,2.866668701171875,20.950000762939453,-0.043232310901988646
5300,2001-03-07,25.10000038146973,25.10000038146973,24.10000038146973,24.899999618530273,5612600.0,0.014141429554332507,8.999961853172508,0.2666676839192756,50.49244793770247,44.287582695613395,-2.8690221073782105,-1.6116427520048298,-5.078274518484861,-5.201024508728935,16.261212837691758,1.0,-1.35703619063041,1.7755003929138233,-1.1934297286862758,4.7444305145139225,0.29103533211377197,3.2599654537138747,-5.332800750732424,93.00341630190528,49.04280861379503,1.4844650608000498,3,-2.5200004577636754,-1.9000005722045934,-5.665625572204593,-6.743750572204593,-0.25,2,-0.17370520095969277,-3.026667277018239,24.75,-1.551021599760219,23.1299991607666,-1.717705777080951,21.739999771118164,-0.17370520095969277
5301,2001-03-08,26.0,26.04999923706055,24.60000038146973,25.04999923706055,5970500.0,0.0358565579622343,1.761904588902474,4.7499856949397214,49.22559068730833,45.08706149520401,-3.3360007551094597,-2.4456482529055634,-5.724752496318796,-6.108075855458033,15.836920579238711,1.4499988555908203,-1.241479268287705,2.553999996185304,-0.6470484816957693,5.755048474066378,0.9534757572447674,4.154524235125841,-6.117944357299805,99.21261025078482,57.932260784593204,1.6005242389405367,3,-3.15000057220459,-2.8000001907348633,-5.734375,-6.84375,-2.5,3,-0.11461536700908959,8.999961853172508,25.10000038146973,-3.026667277018239,24.75,-1.551021599760219,23.1299991607666,-0.11461536700908959
5302,2001-03-09,23.29999923706055,24.5,23.06999969482422,24.5,11057500.0,-0.10384618318997885,1.3833323266777504,-1.2631576833964442,45.60199639804978,45.14691765318228,-0.5005136248764082,0.20998749632228808,-2.7913326602042403,-3.4199213692274846,14.871951480139984,2.9300003051757812,-1.2078530721595833,-0.11100072860717347,-3.301835601175835,3.079834143961488,-1.7064181648915024,1.4844167076771555,-3.171225850585941,29.487172590125965,-11.37667483417529,1.59541743628433,3,-0.44999980926514027,-0.09999942779541371,-2.234374046325687,-3.968749046325687,-0.2999992370605504,4,-0.13948498310809443,1.761904588902474,26.0,8.999961853172508,25.10000038146973,-3.026667277018239,24.75,-0.13948498310809443
5303,2001-03-12,22.729999542236328,23.940000534057614,22.200000762939453,22.75,7026500.0,-0.02446350701666944,-2.2222277166522373,0.01666703753977619,50.55324985318954,46.117480524500664,0.06013288346679602,0.685994016544953,-2.005843703368562,-2.8412520141878943,13.678190328686462,1.7399997711181605,-0.8324375517769624,-0.5990003585815415,-3.7702985424573896,2.5722978252943065,-2.1846494505194656,0.9866487333563825,-2.3643771217382827,13.76620751565016,-30.48666968647032,1.585649091937924,3,0.11999988555908203,0.4700002670288086,-0.9693746566772461,-2.703749656677246,5.120000839233402,0,-0.1333039524997176,1.3833323266777504,23.29999923706055,1.761904588902474,26.0,8.999961853172508,25.10000038146973,-0.1333039524997176
5304,2001-03-13,23.78000068664551,23.790000915527344,22.149999618530273,23.45000076293945,7067100.0,0.04619450794348223,8.3714257687969,-16.499618539004743,52.58620918631219,47.31392776616602,-0.7908534147813207,-0.4019417608450766,-2.8136372086123735,-3.8444554794027503,12.759645388527996,1.6400012969970703,-0.6747012847288865,0.46200075149536346,-2.701013081222399,3.625014584213126,-1.1195061648635196,2.0435076678542465,-3.1870031934849656,41.7949032705164,-4.4607162528306645,1.581506916358882,3,-0.9300012588501012,-0.5800008773803746,-1.9568758010864293,-3.7537508010864293,5.229999542236328,1,-0.10344831458322001,-2.2222277166522373,22.729999542236328,1.3833323266777504,23.29999923706055,1.761904588902474,26.0,-0.10344831458322001
5305,2001-03-14,23.940000534057614,24.45000076293945,22.26000022888184,22.5,6796800.0,0.006728336534571833,-1.2812504656612698,4.36363899083884,61.10272124200091,49.87445771175675,-0.6351315461960176,-0.5981206533047541,-2.7084574472711758,-3.952260369850652,11.8971639714558,2.19000053405761,-0.5963082305219523,0.6255005836486767,-2.534442578531081,3.7854437458284345,-0.9544709974412022,2.2054721647385556,-3.128722971141066,45.89746386185304,-5.294487896214207,1.5799715810898782,3,-1.0650005340576136,-0.7400007247924769,-2.0700006484985316,-3.9137506484985316,5.059999465942386,2,-0.01796158293998551,8.3714257687969,23.78000068664551,-2.2222277166522373,22.729999542236328,1.3833323266777504,23.29999923706055,-0.01796158293998551
5306,2001-03-15,23.559999465942386,24.940000534057614,23.25,24.70000076293945,4557300.0,-0.01587306013525891,1.0864193315570716,-0.7916672737507835,55.830667057073924,51.630051727255335,0.1721340092237469,-0.34529794876830167,-2.080358817550895,-3.580622999846188,10.89002856445888,1.6900005340576136,-0.3963337581363362,0.31499958038330433,-2.7532999887433327,3.3832991495099414,-1.2191502041800142,1.8491493649466229,-2.5391730360600775,50.53761235578691,-2.5504513355130243,1.5341497845633194,3,0.5399999618530238,-0.35999965667724965,-1.6899995803833043,-3.5337495803833043,4.040000915527344,3,0.05475386013451011,-1.2812504656612698,23.940000534057614,8.3714257687969,23.78000068664551,-2.2222277166522373,22.729999542236328,0.05475386013451011
5307,2001-03-16,23.399999618530273,23.989999771118164,23.26000022888184,23.54999923706055,5006500.0,-0.0067911651544561025,-2.395359359128511,0.13157846304683934,52.384935809343055,52.23518104505894,0.6619822522731411,-0.43024418794360386,-1.729451488526447,-3.4349918857429387,9.062284722146828,0.7299995422363246,-0.14467770422822923,0.29649972915649414,-2.434686735848935,3.027686194161923,-1.0690935033462203,1.6620929616592086,-2.1780062763608363,44.80285268163565,-8.128802459051052,1.3655932325027151,3,0.6999998092651367,-0.19999980926513672,-1.4518747329711914,-3.3737497329711914,3.9500007629394567,4,0.004273520645296847,1.0864193315570716,23.559999465942386,-1.2812504656612698,23.940000534057614,8.3714257687969,23.78000068664551,0.004273520645296847
5308,2001-03-19,23.729999542236328,23.75,22.190000534057614,23.5,7116400.0,0.014102561072040887,10.555532008081519,-1.5333341810459564,57.655292883971136,52.82590122832792,0.4761109967804309,-0.882683276619769,-1.8748772944420473,-3.773595696338141,7.824405930782135,1.5599994659423864,0.2450894582396117,0.6754996299743645,-1.9680902280359618,3.319089487984691,-0.6462952990307969,1.997294558979526,-2.314885964271248,56.630803055038335,1.4859543502728698,1.321794929005163,3,0.36999988555908203,-0.5299997329711914,-1.4681248664855957,-3.703749656677246,3.1700000762939453,0,-0.030762728879830892,-2.395359359128511,23.399999618530273,1.0864193315570716,23.559999465942386,-1.2812504656612698,23.940000534057614,-0.030762728879830892
5309,2001-03-20,22.43000030517578,24.35000038146973,22.200000762939453,23.60000038146973,5495900.0,-0.05478294404290718,-1.6380376999938024,-5.086966977924484,53.79591961296237,53.192953636690135,1.5783949651084015,0.42824618894974975,-0.379440955078465,-2.462902563200881,7.638429273295958,2.149999618530277,0.547103105838012,-0.6174996376037605,-3.2672255086140147,2.0322262334064938,-1.9423625731088876,0.7073632979013666,-0.8294913008468825,8.727264404297005,-47.40019341631563,1.3248629355051271,3,1.669999122619629,0.7699995040893555,0.3618745803833008,-2.403750419616699,5.079999923706058,1,0.24164065994431883,10.555532008081519,23.729999542236328,-2.395359359128511,23.399999618530273,1.0864193315570716,23.559999465942386,0.24164065994431883
5310,2001-03-21,23.290000915527344,24.0,21.950000762939453,22.0,5838900.0,0.03834153360011827,-1.9496404852077502,-1.1025648131695045,59.315286213120686,54.314030917335955,0.48572453621651235,-0.4310125507382807,-1.0360263014233269,-3.291132700613442,7.839826679445694,2.049999237060547,0.6732022686667811,0.22800092697143626,-2.423803606997609,2.8798054609404815,-1.0979013400130846,1.553903193955957,-1.51151230188918,44.81606204560929,-13.738723727528843,1.3259022669845224,3,0.1549997329711914,-0.09000110626220703,-0.44562625885009766,-3.2637510299682617,6.709999084472656,2,0.24559893037792868,-1.6380376999938024,22.43000030517578,10.555532008081519,23.729999542236328,-2.395359359128511,23.399999618530273,0.24559893037792868
5311,2001-03-22,26.45000076293945,26.5,24.040000915527344,24.04999923706055,11878900.0,0.13568053770686395,-1.033058632887129,1.8604649787382472,65.77361116487373,56.55532144698306,-2.9097177611982517,-3.3326435432485084,-3.9698312590421274,-6.418627332328256,8.752449127377771,3.2099990844726562,0.659211775886952,3.1155007362365694,0.2448177260393578,5.986183746433781,1.6801592311379636,4.550842241335175,-4.500651724364392,98.90111548473904,37.86792715412952,1.435341505098606,3,-2.225000381469723,-3.250000953674313,-3.6056261062622035,-6.4237508773803675,4.54999923706055,3,0.09640828595489093,-1.9496404852077502,23.290000915527344,-1.6380376999938024,22.43000030517578,10.555532008081519,23.729999542236328,0.09640828595489093
5312,2001-03-23,29.440000534057614,29.709999084472656,26.5,27.07999992370605,20067200.0,0.1130434663467994,1.2137942192821205,0.9833329624602267,69.08651053564756,58.61457263392284,-5.5173764613831615,-6.054996953745711,-6.706317653576704,-9.360401079165182,10.011550131597364,3.2599983215332067,0.731822019370334,5.738500499725337,1.8396945705601624,9.637306428890511,3.7890975351427514,7.687903464307922,-7.4899997711181605,96.52063648434273,37.091899287321,1.9494029645825868,3,-3.610000610351559,-4.760001182556149,-6.568125724792477,-9.413750648498532,2.4200000762939453,4,-0.06250000404922829,-1.033058632887129,26.45000076293945,-1.9496404852077502,23.290000915527344,-1.6380376999938024,22.43000030517578,-0.06250000404922829
5313,2001-03-26,28.739999771118164,29.54999923706055,28.18000030517578,29.5,9714700.0,-0.02377719939677503,2.186048832634323,-0.3220339120033621,62.780266263871205,59.747245642540506,-4.330613785503598,-5.153768403696063,-5.789963478598523,-8.612761321723145,11.060899155034253,1.3699989318847692,0.7470732716327682,4.7429997444152825,0.2688911018011595,9.217108387029405,2.5059454231082228,6.980054065722342,-6.169199142456055,87.50000614481007,30.2589094412157,2.2370543213070615,3,-2.9099998474121094,-4.060000419616699,-5.640625,-8.583749771118164,4.210000991821282,0,-0.048364627721580344,1.2137942192821205,29.440000534057614,-1.033058632887129,26.45000076293945,-1.9496404852077502,23.290000915527344,-0.048364627721580344
5314,2001-03-27,29.690000534057614,30.149999618530273,28.26000022888184,28.270000457763672,9646600.0,0.03305500245320592,-1.6249981787476486,-1.8684205903242195,64.1579251439336,60.086712742755246,-4.865811158471722,-5.793578968077195,-6.4960217785446766,-9.547037219802977,12.054931799593179,1.889999389648434,1.076134133998334,5.30750045776367,0.2717631887757328,10.343237726751607,2.7896318232697013,7.825369092257638,-6.548064028930661,94.39025428449872,39.951388026708486,2.5178686344939676,3,-3.6400003433227504,-4.79000091552734,-6.393750667572018,-9.533750534057614,2.9200000762939418,1,-0.09397106316407478,2.186048832634323,28.739999771118164,1.2137942192821205,29.440000534057614,-1.033058632887129,26.45000076293945,-0.09397106316407478
5315,2001-03-28,27.70000076293945,29.51000022888184,27.149999618530273,29.0,9205600.0,-0.06702592574343069,1.0344835524044074,-0.9154923712774851,54.913296135999005,59.98478264041359,-2.5550574470147254,-3.494436491632694,-4.258010379740934,-7.571685682587855,13.417994806896981,2.54000091552734,1.3347908999369693,3.0075006484985316,-2.0444107228505217,8.059412019847585,0.4815449628240067,5.5334563341730565,-3.8572579464721635,59.90181054561102,10.666896644043199,2.525955685674526,3,-1.6500005722045863,-2.800001144409176,-4.503750801086422,-7.54375076293945,3.2899990081787145,2,-0.006859224867308167,-1.6249981787476486,29.690000534057614,2.186048832634323,28.739999771118164,1.2137942192821205,29.440000534057614,-0.006859224867308167
5316,2001-03-29,28.29999923706055,28.60000038146973,26.989999771118164,27.25,8584000.0,0.021660594137017375,-1.05095659019453,-0.8076921948313761,66.44736759550358,61.54727506109809,-2.6954318513114828,-3.7055434469000197,-4.642238870494296,-8.181994193723945,14.308614166502773,1.610000610351566,1.518355388395058,3.2399991989135764,-1.7343606390654926,8.214359036892645,0.7528192799240436,5.727179117903109,-3.826530740386964,49.315052744727325,-2.3179400693735417,2.4871799189895345,3,-2.249999046325687,-3.399999618530277,-5.301249027252201,-8.14374923706055,1.710000991821289,3,0.060070699956528584,1.0344835524044074,27.70000076293945,-1.6249981787476486,29.690000534057614,2.186048832634323,28.739999771118164,0.060070699956528584
5317,2001-03-30,26.540000915527344,28.149999618530273,26.5,28.149999618530273,9636100.0,-0.06219075508766736,1.0496906183250148,-1.5333332122317396,61.62294543981902,61.98812534508119,-0.49526616235399956,-1.6522128705156014,-2.8174694848203856,-6.442644883117524,15.585157971181346,1.7999992370605504,1.5324700665792825,1.2400008201599135,-3.5183981877712114,5.998399828091038,-1.139198683805649,3.619200324125476,-1.498879306668087,1.095915608436439,-53.04147078068101,2.3791995039655625,3,-0.49000072479248047,-1.6400012969970703,-3.5287508964538574,-6.383750915527344,3.2099990844726562,4,0.16804818879502426,-1.05095659019453,28.29999923706055,1.0344835524044074,27.70000076293945,-1.6249981787476486,29.690000534057614,0.16804818879502426
5318,2001-04-02,25.5,27.86000061035156,24.76000022888184,26.70000076293945,9392500.0,-0.03918616728151225,-1.313432857065588,0.7453426892215739,55.25030342331835,62.149723546231854,0.918838878783351,-0.44855111110039303,-1.7012833968681917,-5.4385316870987985,16.175716978821058,3.1000003814697195,1.6577099736445966,0.08149986267089915,-4.566113356595313,4.729113081937111,-2.242306746962207,2.405306472304005,4.649999618530273,13.729125323081485,-40.23578533010119,2.3238066096331056,4,0.5500001907348633,-0.6000003814697266,-2.497499942779541,-5.34375,2.6499996185302734,0,0.2494117886412377,1.0496906183250148,26.540000915527344,-1.05095659019453,28.29999923706055,1.0344835524044074,27.70000076293945,0.2494117886412377
5319,2001-04-03,23.68000030517578,25.10000038146973,22.979999542236328,24.75,12680300.0,-0.07137253705193014,1.3954805547473517,0.8916658454476412,49.279378483435735,61.034622687377976,3.2796925557361334,1.3567373812445886,0.1934575187511527,-3.6374247501737997,15.60193348311496,2.520000457763672,1.8251067249557131,-1.684999847412108,-6.389302699414678,3.019303004590462,-4.037151273413393,0.6671515785891771,6.362199325561523,10.71976553342518,-42.43705566173432,2.352151426001284,4,2.8849992752075195,1.2199993133544922,-0.11500024795532227,-3.5237503051757812,5.020000457763668,1,0.3914696088807694,-1.313432857065588,25.5,1.0496906183250148,26.540000915527344,-1.05095659019453,28.29999923706055,0.3914696088807694
5320,2001-04-04,20.739999771118164,23.51000022888184,20.190000534057614,23.5,17071500.0,-0.12415542635846233,1.3884883991379875,2.579440201929453,43.15534003954693,58.52148145123055,6.5038894530880285,4.166993669688054,3.1473690316342875,-0.7196334815730978,15.357843863866927,3.4899997711181676,1.8354161705547298,-4.407000350952149,-9.546929362744287,0.7329286608399883,-6.97696485684822,-1.8370358450560786,9.019711856079102,6.539824578353512,-45.00892270647044,2.5699645058960696,4,4.430000305175781,4.159999847412109,2.825000286102295,-0.5837497711181641,6.940000534057617,2,0.5723240583523612,1.3954805547473517,23.68000030517578,-1.313432857065588,25.5,1.0496906183250148,26.540000915527344,0.5723240583523612
5321,2001-04-05,23.020000457763672,23.75,21.5,22.0,11699300.0,0.10993253190969465,-1.2277222674404331,-0.3695653526003172,49.163734215996996,56.30783963793604,4.119372501930528,1.7415838684624774,0.8959707248311233,-2.997833399013288,14.688263403179636,3.010000228881836,2.064968003171309,-1.9779996871948242,-7.186133661265387,3.230134286875739,-4.582066674230106,0.6260672998404573,6.165528503845216,35.55276694976583,-16.153263817855084,2.604066987035281,4,2.1499996185302734,1.8799991607666016,0.6074995994567871,-2.863750457763672,4.180000305175778,3,0.3462206409586126,1.3884883991379875,20.739999771118164,1.3954805547473517,23.68000030517578,-1.313432857065588,25.5,0.3462206409586126
5322,2001-04-06,20.049999237060547,22.79999923706055,20.049999237060547,22.79999923706055,12273800.0,-0.1290182954666914,-1.0000000000000027,-2.696077221405681,42.744479068203056,54.08164106063958,6.277470558147311,4.696406363042488,3.884830811641713,-0.02831433762240465,15.022239125526749,2.970001220703125,2.0896141069889893,-4.785500907897948,-10.40339550299522,0.8323936871993247,-7.594448205446586,-1.9765536103493098,8.595798018895266,0.0,-48.972890844790115,2.8089472975486367,4,5.050000190734863,4.875000953674316,2.715000629425049,0.10625076293945312,9.090000152587894,4,0.49675817310811476,-1.2277222674404331,23.020000457763672,1.3884883991379875,20.739999771118164,1.3954805547473517,23.68000030517578,0.49675817310811476
5323,2001-04-09,19.700000762939453,20.88999938964844,18.729999542236328,20.299999237060547,11222300.0,-0.017456283662802052,1.4269677850738023,0.21818126331676108,44.408030398808556,51.88720831118124,5.822600362288952,5.06758358008382,4.26814379860587,0.2992029222542456,15.973168299467682,2.159999847412113,1.7111059160305757,-4.9839994430541985,-10.990919837543728,1.0229209514353315,-7.987459640298962,-1.9805392458094353,8.258132651504738,15.227646670449415,-37.23176828201431,3.0034601972447645,4,4.419999122619629,4.739998817443848,3.0649991035461426,0.4562492370605469,11.799999237060547,0,0.5101522257789486,-1.0000000000000027,20.049999237060547,-1.2277222674404331,23.020000457763672,1.3884883991379875,20.739999771118164,0.5101522257789486
5324,2001-04-10,21.31999969482422,21.770000457763672,19.600000381469727,20.0,9575000.0,0.08223344513429565,-1.0471709147180812,-2.2000050862759557,46.086608335288425,50.9064652222134,3.230141945056616,3.4296795082721943,2.648584159991227,-1.3410708704095526,16.84864588365502,2.1700000762939453,1.0013236848549774,-3.24100046157837,-9.424022955922162,2.942022032765422,-6.332511708750264,-0.14948921440647567,5.7153203323991875,51.59362383288892,-1.7569200565157672,3.091511247171895,4,2.3450002670288086,3.119999885559082,1.3425002098083496,-1.1637496948242188,10.229999542236332,1,0.32035647380258414,1.4269677850738023,19.700000762939453,-1.0000000000000027,20.049999237060547,-1.2277222674404331,23.020000457763672,0.32035647380258414
5325,2001-04-11,23.51000022888184,26.0,23.20000076293945,26.0,15052500.0,0.10272047680138008,1.2489955778615813,-1.8863638990838918,43.92561844403064,48.404048649827516,0.42832924216543233,1.270976305758822,0.45159727974517594,-3.5418111937544374,17.041719010703922,4.680000305175781,0.4841326440408622,-1.029499912261958,-7.224593205641973,5.165593381118057,-4.127046558951964,2.068046734428048,2.6947877498428596,65.74966142596213,17.41074803543546,3.0975466466900072,4,-0.07000064849853871,0.9299993515014613,-0.6200003623962438,-3.3537502288818395,8.980001449584964,2,0.2207571451948238,-1.0471709147180812,21.31999969482422,1.4269677850738023,19.700000762939453,-1.0000000000000027,20.049999237060547,0.2207571451948238
5326,2001-04-12,24.85000038146973,25.0,22.479999542236328,23.29999923706055,8106300.0,0.05699702847904331,1.7243242574487208,-0.6224904766610221,39.82261572531609,45.98178979266053,-1.623216923250645,0.03433540063153728,-0.8986603352853955,-4.862913303081779,16.93621356732114,2.520000457763672,-0.16357696139429123,0.24600019454956268,-5.93299466577162,6.424995054870745,-2.8434972356110286,3.335497624710154,1.1499996185302699,84.18157433123433,40.20493723955313,3.089497430160591,4,-1.5550003051757848,-0.41000080108642933,-1.9600005149841344,-4.69375038146973,9.550001144409176,3,0.11388329498040317,1.2489955778615813,23.51000022888184,-1.0471709147180812,21.31999969482422,1.4269677850738023,19.700000762939453,0.11388329498040317
5327,2001-04-16,23.5,23.88999938964844,22.78000068664551,23.85000038146973,6707600.0,-0.054325970251348776,4.16280390165133,-0.22580653100300851,38.706896487937954,44.143633466507154,-0.8379042153377938,1.4674485361801217,0.3893999240980186,-3.501673208043467,16.82500647867775,2.0699996948242188,-0.5673132434539738,-1.1090002059936523,-7.284053448272211,5.066053036284906,-4.1965268271329315,1.9785264151456268,2.5,65.61210670447431,26.01972120206817,3.0875266211392782,4,-1.135000228881836,0.9399995803833008,-0.47500038146972656,-3.34375,10.490001678466804,0,0.1574468409761467,1.7243242574487208,24.85000038146973,1.2489955778615813,23.51000022888184,-1.0471709147180812,21.31999969482422,0.1574468409761467
5328,2001-04-17,23.0,24.040000915527344,22.209999084472656,23.0,7502200.0,-0.021276595744680882,-1.316455329463915,-0.0,35.29670089023307,42.59000262281797,-0.8155908510960685,2.013171012762534,0.8790456937507756,-2.9902330219053077,17.405014758803148,1.8300018310546875,-1.2850950171975342,-1.572500228881836,-7.777984842351636,4.632984384587964,-4.675242535616736,1.5302420778530639,2.272999954223632,53.12499720603211,19.61881966615403,3.102742306734899,4,-0.6350002288818359,1.4399995803833008,0.024999618530273438,-2.71875,9.65999984741211,1,0.2669564952021062,4.16280390165133,23.5,1.7243242574487208,24.85000038146973,1.2489955778615813,23.51000022888184,0.2669564952021062
5329,2001-04-18,27.85000038146973,29.149999618530273,24.85000038146973,25.0,19834100.0,0.21086958180303172,-1.7301585763790324,100.0,50.29285362383226,43.38305968773856,-5.600861511047249,-2.5401940317290475,-3.9287111626902096,-7.793488931026477,18.154338960424855,6.149999618530273,-1.7275720539996335,3.0065001487731955,-3.2779178061678564,9.290918103714247,-0.13570882869733225,6.148709126243723,-9.120000839233402,81.26802396223344,48.98979859023352,3.1422089774705264,4,-3.9100008010864293,-3.4100008010864293,-4.825000762939457,-7.56875038146973,4.1000003814697195,2,0.13105923046804824,-1.316455329463915,23.0,4.16280390165133,23.5,1.7243242574487208,24.85000038146973,0.13105923046804824
5330,2001-04-19,29.01000022888184,29.88999938964844,28.60000038146973,28.86000061035156,21630600.0,0.04165169951609493,-2.8507428695060946,0.05263143805367722,51.35651698462247,43.62670221758583,-6.106565322168272,-3.4253114067055783,-5.033729086982614,-8.894534670475544,19.161288550558986,2.039999008178711,-1.9568516110261172,3.880500030517581,-2.6230457292783633,10.384045790313525,0.6287271506196106,7.132272910415551,-10.071600685119634,88.54167804949769,56.00528891941596,3.2517728798979713,4,-4.700000762939457,-4.570000648498539,-5.985000610351566,-8.72875022888184,2.930000305175774,3,0.08755598028744349,-1.7301585763790324,27.85000038146973,-1.316455329463915,23.0,4.16280390165133,23.5,0.08755598028744349
5331,2001-04-20,29.0,29.31999969482422,27.85000038146973,29.0,11627400.0,-0.0003447166081674835,3.5937522351762996,0.0,55.036852753166144,44.992521515915065,-5.765388164431094,-3.388190738202546,-4.952255342995166,-8.844000959833743,18.982219796598944,1.4699993133544886,-1.9290473392188154,3.7429998397827156,-2.966277830245751,10.452277509811182,0.388361004768484,7.097638674796947,-9.623536462402345,88.41146674110621,49.75421345725604,3.354638835014233,4,-4.690000534057617,-4.560000419616699,-5.962500095367432,-8.71875,0.43000030517578125,4,0.1203448854643725,-2.8507428695060946,29.01000022888184,-1.7301585763790324,27.85000038146973,-1.316455329463915,23.0,0.1203448854643725
5332,2001-04-23,27.60000038146973,27.989999771118164,26.79999923706055,27.79999923706055,8964700.0,-0.04827584891483694,3.1034506572132696,-100.0,54.237288787892304,46.08466133692437,-3.5557158719373625,-2.248382988067288,-3.5094390141036556,-7.3822568280556915,17.556088587243345,2.2000007629394496,-1.5293989738390366,2.43500022888184,-4.080427784452791,8.950428242216471,-0.8227137777854772,5.692714235549158,-7.802995409790043,70.1823057658551,27.199801661217947,3.257714006667316,4,-2.855000495910648,-3.1600008010864293,-3.9500007629394567,-7.31875038146973,0.35000038146971946,0,0.24637684965303852,3.5937522351762996,29.0,-2.8507428695060946,29.01000022888184,-1.7301585763790324,27.85000038146973,0.24637684965303852
5333,2001-04-24,27.35000038146973,28.54999923706055,26.60000038146973,27.45000076293945,8969300.0,-0.00905797088929916,-1.4374979883437293,0.5000047683988315,57.90607479419578,47.397935387914075,-2.353992661596191,-2.221768839739802,-3.230572595631397,-7.05138027421544,16.113336724838422,1.9499988555908203,-1.4270651256394373,2.254500198364262,-4.128673558484003,8.637673955212527,-0.9370866800598705,5.446087076788395,-7.149275633071294,49.60318436458219,2.4347500421420705,3.191586878424133,4,-1.3000011444091832,-2.9100008010864293,-3.7000007629394567,-6.91250038146973,0.8999996185302699,1,0.24277883745463602,3.1034506572132696,27.60000038146973,3.5937522351762996,29.0,-2.8507428695060946,29.01000022888184,0.24277883745463602
5334,2001-04-25,26.899999618530273,27.790000915527344,26.420000076293945,27.35000038146973,6938400.0,-0.016453409750017522,1.0601488016704335,4.499990463293571,64.86486362089863,49.724518185343854,-1.1501838370341737,-2.0991284558985157,-2.7444112415229966,-6.511321200424447,14.384003572426685,1.3700008392333984,-0.8716384238481538,1.9439994812011712,-4.130899499638279,8.018898462040621,-1.0934500092185537,4.981448971620896,-6.311703884481837,13.832842571150424,-36.8854817849633,3.0374494904197253,4,-0.8500003814697266,-2.4600000381469727,-3.25,-6.306249618530273,2.7000007629394567,2,0.2141264055971961,-1.4374979883437293,27.35000038146973,3.1034506572132696,27.60000038146973,3.5937522351762996,29.0,0.2141264055971961
5335,2001-04-26,27.51000022888184,28.96999931335449,27.5,27.85000038146973,9561400.0,0.022676602936877455,-7.166649006060939,0.755554613656587,61.78477559418913,52.16475817077419,-1.2662773691799067,-2.8713066551725923,-3.3107398338514713,-6.997861629315416,13.374572624070218,2.069999694824215,-0.2723062136954546,2.563500118255618,-3.493900066717334,8.62090030322857,-0.4651999742308597,5.592200210742096,-6.549636348609404,37.586217102342545,-14.428729778009036,3.028700092486477,4,-1.4600009918212926,-3.0700006484985387,-3.860000610351566,-6.4162502288818395,0.10000038146971946,3,0.16139587412275636,1.0601488016704335,26.899999618530273,-1.4374979883437293,27.35000038146973,3.1034506572132696,27.60000038146973,0.16139587412275636
5336,2001-04-27,30.0,30.0,28.20000076293945,28.5,11065500.0,0.09051253182120989,1.3999989827474006,-4.411762725936564,76.79052484236897,56.39627243237763,-3.295479917673635,-5.509912582251626,-5.757536812700764,-9.351662440015488,12.515910343875754,2.4899997711181605,0.2831860192315254,4.968499851226806,-1.3299521785730875,11.2669518810267,1.8192738363268575,8.117725866126754,-8.682450699352525,100.0,39.69509316392724,3.1492260148999467,4,-3.895000457763672,-5.560000419616699,-6.677499771118164,-8.90625,-1.1000003814697266,4,0.06466668446858703,-7.166649006060939,27.51000022888184,1.0601488016704335,26.899999618530273,-1.4374979883437293,27.35000038146973,0.06466668446858703
5337,2001-04-30,31.0,32.150001525878906,30.5,30.75,10096100.0,0.03333333333333344,-3.4000040690104165,0.16666666666666666,79.39645816694477,61.29624546312338,-3.48635137625455,-6.4914696758007935,-6.743087684728934,-10.207267862840034,12.117699975104678,2.1500015258789062,0.8162614952582423,5.7454998970031745,-1.0722432345099904,12.56324302851634,2.336628331246594,9.154371462759755,-9.161503657391375,79.93017041972644,13.348136449802922,3.4088715657565825,4,-2.4999990463256836,-5.559999465942383,-7.287499904632568,-9.90625,-2.6299991607666016,0,-0.050645151445942505,1.3999989827474006,30.0,-7.166649006060939,27.51000022888184,1.0601488016704335,26.899999618530273,-0.050645151445942505
5338,2001-05-01,31.86000061035156,31.95000076293945,29.5,30.5,6891600.0,0.027741955172631005,2.181817281063765,5.440002441406236,78.54821034725103,64.43572954350324,-3.304942589231082,-7.220777642002112,-7.529346320332898,-10.922394792925875,12.521556749813959,2.4500007629394496,1.423164137573167,6.287500476837156,-1.1441188557982578,13.71911980947257,2.571690810519449,10.003310143154863,-9.19658385308131,94.93890327814223,25.367862248342945,3.7158096663177074,5,-2.574999809265133,-6.420000076293942,-6.605000972747799,-9.03625106811523,-1.5799999237060476,1,-0.12272441219419561,-3.4000040690104165,31.0,1.3999989827474006,30.0,-7.166649006060939,27.51000022888184,-0.12272441219419561
5339,2001-05-02,32.950000762939446,33.25,31.989999771118164,32.0,12964100.0,0.03421218241388657,-1.5979353468617272,0.6985296592579261,77.18893768717088,67.30599851045307,-4.017960301203882,-7.990353782350994,-8.462429069917988,-11.838755298621763,13.935840533055375,1.389999389648441,2.26039666020651,6.9140006065368596,-1.1500443829243707,14.97804559599809,2.8819781118062444,10.946023101267475,-9.527657224180505,94.78262196416428,23.70670559309444,4.032022494730614,5,-3.1150007247924734,-6.960000991821282,-7.695001125335686,-10.126251220703118,-1.850000381469716,2,-0.14264038403986257,2.181817281063765,31.86000061035156,-3.4000040690104165,31.0,1.3999989827474006,30.0,-0.14264038403986257
5340,2001-05-03,32.610000610351555,32.700000762939446,31.25,31.899999618530273,6960500.0,-0.010318669035367822,2.2584239322613984,0.7473688648674676,73.71637846780932,69.38150136763564,-3.479504449572275,-7.078400532216598,-7.980089364792278,-11.32632770624749,14.275711256555388,1.700000762939446,3.2988083991890704,5.980500411987297,-2.1889151884951445,14.149916012469738,1.8957926117460744,10.06520821222852,-8.20489142546851,87.32674284479756,17.168818104083925,4.084707800241221,5,-2.7750005722045827,-6.620000839233391,-7.135000705718987,-9.222500801086419,-2.560001373291005,3,-0.0923029798388395,-1.5979353468617272,32.950000762939446,2.181817281063765,31.86000061035156,-3.4000040690104165,31.0,-0.0923029798388395
5341,2001-05-04,30.989999771118164,31.709999084472656,30.020000457763672,31.149999618530273,11783600.0,-0.04967803768513723,1.6406253725293851,-0.22535158296283586,72.51953827719998,71.41286242200316,-1.729401531195915,-5.0917491743622705,-6.169162948885539,-9.566517805532008,14.55827314646232,2.5900001525878835,3.5684828093643297,3.961999607086181,-4.243535651089438,12.1675348652618,-0.1407680220016303,8.064767236173992,-5.700401504723423,39.73332722981771,-29.71905088707353,4.10276762908781,5,-1.1549997329711914,-5.0,-5.514999866485596,-7.477499961853027,-1.3199996948242188,4,-0.10906741483479043,2.2584239322613984,32.610000610351555,-1.5979353468617272,32.950000762939446,2.181817281063765,31.86000061035156,-0.10906741483479043
5342,2001-05-07,30.01000022888184,31.20000076293945,30.0,31.0,6249700.0,-0.031623089689392536,-1.3762385960406402,6.187504470352599,70.48509408934932,72.81053123257577,-0.4152617445932769,-3.507124549558064,-5.041150763990476,-8.470947418040893,14.332498155631052,1.2000007629394496,3.7097380197470535,2.4840000152587933,-5.125704157836605,10.093704188354195,-1.3208520712889076,6.288852101806494,-3.9243617891265714,13.60000610351572,-55.52515644272069,3.804852086547701,5,-0.17500019073486683,-4.020000457763675,-4.535000324249271,-6.497500419616703,-0.7299995422363281,0,-0.03698769083258102,1.6406253725293851,30.989999771118164,2.2584239322613984,32.610000610351555,-1.5979353468617272,32.950000762939446,-0.03698769083258102
5343,2001-05-08,29.75,30.649999618530273,29.5,30.399999618530273,7601400.0,-0.008663786301194798,1.0,0.6565654230365406,57.58785646808154,72.00197488226277,0.2469496178867132,-2.5883026106487783,-4.65664108541419,-8.094716987709148,13.582270623545224,1.1499996185302734,3.7443895908267457,1.7214998245239244,-4.986090095215154,8.429089744263003,-1.6322951353456148,5.0752947843934635,-2.947925404220257,6.666666666666667,-58.40585971356963,3.3537949598695387,5,0.625,-3.760000228881836,-4.275000095367432,-5.737500190734863,-2.3099994659423864,1,-0.04638652641232277,-1.3762385960406402,30.01000022888184,1.6406253725293851,30.989999771118164,2.2584239322613984,32.610000610351555,-0.04638652641232277
5344,2001-05-09,28.149999618530273,29.45000076293945,28.01000022888184,28.8700008392334,8615100.0,-0.05378152542755388,-1.8800010681152406,1.1076948357771863,46.682097152900134,70.32389949989734,2.2829900668175043,-0.47471909947543267,-2.920754038109777,-6.378626762630585,13.004881415116026,1.7399997711181605,3.8779014818669424,-0.22000055313110423,-6.138556751393345,5.698555645131137,-3.1792786522622265,2.739277546000018,-0.7031324823285061,2.985061273059428,-56.67663963672254,2.9592780991311214,5,2.4800004959106445,-2.1599998474121094,-2.674999713897705,-4.074999809265137,-0.5900001525878871,2,0.07566611356943409,1.0,29.75,-1.3762385960406402,30.01000022888184,1.6406253725293851,30.989999771118164,0.07566611356943409
5345,2001-05-10,28.70000076293945,30.0,28.51000022888184,30.0,10281900.0,0.019538229195823043,1.2923086854838892,1.8055514347475996,48.88889202855651,67.22371807614039,2.145125049066351,-0.6492496822267277,-3.310201579280619,-6.804169479406095,13.68946942970295,1.8500003814697266,3.962879744519121,0.07050056457519105,-5.388084294663958,5.52908542381434,-2.658791865044382,2.799792994194764,-0.6900005340576101,18.648668850667267,-35.83240033041366,2.7292924296195737,5,1.9299993515014684,-2.7100009918212855,-2.9675011634826625,-3.800001144409176,-2.300001144409176,3,0.08362367786517355,-1.8800010681152406,28.149999618530273,1.0,29.75,-1.3762385960406402,30.01000022888184,0.08362367786517355
5346,2001-05-11,27.68000030517578,29.28000068664551,27.53000068664551,28.75,6195000.0,-0.03554008469159353,-1.5547465173457615,0.8230771713709714,50.304877649879806,63.99132024091095,3.1306460194473402,0.6257189550790585,-2.120458913209198,-5.659388586396375,14.51941508106746,1.75,3.9191798894156094,-1.09099988937378,-6.276976777788107,4.094976999040547,-3.683988333580942,1.5019885548333818,5.569999694824219,4.087182981253325,-46.40810968902684,2.5929884442071636,5,2.7100000381469727,-1.6900005340576172,-2.645000457763672,-2.780000686645508,-2.690000534057617,4,0.08562134775127195,1.2923086854838892,28.70000076293945,-1.8800010681152406,28.149999618530273,1.0,29.75,0.08562134775127195
5347,2001-05-14,27.20000076293945,28.04999923706055,27.04999923706055,27.68000030517578,4441800.0,-0.017341023733535854,-1.5640940368655263,0.4485978309696497,49.4382038525001,60.7568750748275,3.369241199796793,1.472628335740584,-1.498263008349202,-5.041163785284915,15.324825699192743,1.0,3.9353752674668243,-1.7559994697570822,-6.384248843126212,2.872249903612051,-4.070124156441647,0.5581252169274826,5.935599250793462,4.166708610671315,-44.52298220241797,2.314124686684566,5,2.949998855590824,-1.2100009918212855,-2.16500091552734,-2.300001144409176,-3.25,0,0.09080879573797374,-1.5547465173457615,27.68000030517578,1.2923086854838892,28.70000076293945,-1.8800010681152406,28.149999618530273,0.09080879573797374
5348,2001-05-15,29.13999938964844,30.25,27.76000022888184,28.0,8272900.0,0.07132347692255503,-2.0740758183355283,-2.3750009934116836,57.54716799253514,58.574456219867976,1.1206872410395832,0.01708427723052708,-3.3154012285857917,-6.832248759207435,16.243694997581475,3.0499992370605504,3.4712732891996545,-0.12300081253051331,-3.8057693802929258,3.559767755231899,-1.9643850964117178,1.7183834713506911,3.7521765930175768,65.31248919666078,11.709108575184274,1.841384283881206,5,0.735000610351559,-3.149999618530277,-4.127499580383304,-4.239999771118168,-4.659999847412113,1,0.004804437197304834,-1.5640940368655263,27.20000076293945,-1.5547465173457615,27.68000030517578,1.2923086854838892,28.70000076293945,0.004804437197304834
5349,2001-05-16,31.5,31.57999992370605,28.70000076293945,29.10000038146973,11554600.0,0.08098835483126043,1.2499998137354524,2.1052639504222843,62.02531427272599,57.275449087080936,-1.6389827953003966,-2.166525849472137,-5.574810362984394,-9.015127319202456,16.117448547322187,2.8799991607666016,2.8839674072188224,2.0544998168945305,-1.694596924256885,5.803596558045946,0.17995144631882454,3.9290481874702365,1.158488912841797,98.23399753686812,40.84460329645836,1.8745483705757071,5,-2.1200008392333984,-5.074999809265137,-7.220000267028809,-7.060000419616699,-6.829999923706055,2,-0.1288888719346789,-2.0740758183355283,29.13999938964844,-1.5640940368655263,27.20000076293945,-1.5547465173457615,27.68000030517578,-0.1288888719346789
5350,2001-05-17,31.54999923706055,32.81999969482422,30.899999618530273,31.5,9595600.0,0.0015872773670015938,-2.0720001220703126,0.020833018753215197,55.477028515600374,55.38183689134765,-2.0731718820616685,-2.1254509255951852,-5.532846434945565,-8.87194432961206,15.918366466305834,1.9200000762939453,2.2515808665620476,1.9774991035461476,-1.8799987653027195,5.834996972395011,0.04875016912171404,3.906248037970581,-4.5,77.98959519916757,24.916529478441944,1.9287489344244322,5,-1.6149997711181676,-3.8199996948242223,-7.497499465942386,-7.10999965667725,-6.259998321533207,3,-0.12646592290345504,1.2499998137354524,31.5,-2.0740758183355283,29.13999938964844,-1.5640940368655263,27.20000076293945,-0.12646592290345504
5351,2001-05-18,32.490001678466804,32.5,30.90999984741211,31.25,7606900.0,0.029794055915604245,1.5238131280256635,24.80041199358959,55.28744236668195,53.6932089221624,-3.1044935615405613,-2.9413919060078513,-6.397080836200146,-9.621316719859578,16.01282580647484,1.5900001525878906,1.5915763035932393,2.74300146102906,-1.3159439520441865,6.801946874102306,0.7135287544924367,4.772474167565683,-5.32460243225098,94.28079739727933,42.76238929836026,2.029472706536623,5,-2.555002212524421,-4.760002136230476,-8.550002098083503,-8.050002098083503,-6.3400020599365305,4,-0.18744234365407142,-2.0720001220703126,31.54999923706055,1.2499998137354524,31.5,-2.0740758183355283,29.13999938964844,-0.18744234365407142
5352,2001-05-21,34.400001525878906,34.450000762939446,31.79999923706055,31.95000076293945,10797800.0,0.058787311441660606,1.078433191167256,1.9758043924333653,58.388376413283325,53.78215558274037,-4.8347051363473454,-4.549065129487698,-8.12051369394171,-11.324650805862447,16.731336151947534,2.6500015258788956,1.0723537354099975,4.3130012512207045,-0.11145808458577733,8.73746058702719,2.10077158331746,6.5252309191239455,-7.121510270690916,99.25262730838357,51.02788306868105,2.2122296679032423,5,-3.6500015258789062,-6.070001602172855,-10.532501697540283,-9.960001945495605,-7.900001525878906,0,-0.27354655050470433,1.5238131280256635,32.490001678466804,-2.0720001220703126,31.54999923706055,1.2499998137354524,31.5,-0.27354655050470433
5353,2001-05-22,33.990001678466804,34.650001525878906,33.400001525878906,34.0,7727500.0,-0.011918599686795428,-1.1008427605617548,-0.0040809462937473765,53.59612969229439,54.55038142045083,-4.201884185703435,-3.811526032365151,-7.506488878546591,-10.716254788885855,17.33525281215067,1.25,0.6596017975645623,3.571001338958748,-0.9833028750229929,8.125305552940489,1.2938492319678758,5.84815344594962,-6.424650042968754,88.9075670120411,44.64823655051359,2.277152106990871,5,-3.1400012969970774,-5.560001373291023,-10.587502002716072,-9.550002098083503,-6.560001373291023,1,-0.2953810067590509,1.078433191167256,34.400001525878906,1.5238131280256635,32.490001678466804,-2.0720001220703126,31.54999923706055,-0.2953810067590509
5354,2001-05-23,32.65999984741211,33.59999847412109,32.529998779296875,33.549999237060554,4871700.0,-0.0391292075721571,1.1616202094620276,89.01487981692776,50.16180978073276,54.69181672624819,-2.41927374393104,-2.1374626305406466,-6.017560118167605,-9.188586792957558,17.89161292051955,1.460002899169929,0.3065586501337485,1.9529994964599595,-2.387818889571925,6.293817882491844,-0.21740969655598263,4.123408689475902,-4.669569218491208,46.93331556533022,7.786223120159406,2.1704091930159417,5,-1.8099994659423828,-2.909998893737793,-9.257500171661377,-8.220000267028809,-3.760000228881836,2,-0.2504592879177231,-1.1008427605617548,33.990001678466804,1.078433191167256,34.400001525878906,1.5238131280256635,32.490001678466804,-0.2504592879177231
5355,2001-05-24,31.95000076293945,32.799999237060554,30.540000915527344,32.65999984741211,8735400.0,-0.021739102504280017,3.5656630266412357,0.7977523273955435,53.30124073398013,55.0247459578149,-1.3407776444998234,-1.1360189572714567,-5.158765689216953,-8.275059833343452,17.777941541179107,2.2599983215332102,0.27053829863305623,1.0210003852844203,-3.0788431353237407,5.120843905892581,-1.0289213750196602,3.0709221455885007,-3.5599958802010683,34.30656053580237,-4.569483028254389,2.0499217603040805,5,-1.100000381469723,-1.4149999618530238,-7.760001182556149,-7.510001182556149,-2.2100009918212855,3,-0.22785604108936286,1.1616202094620276,32.65999984741211,-1.1008427605617548,33.990001678466804,1.078433191167256,34.400001525878906,-0.22785604108936286
5356,2001-05-25,31.940000534057614,32.5,31.29999923706055,31.959999084472656,2928200.0,-0.00031299620166003184,1.1818188123464304,0.02816700873621015,57.11127415634628,55.87730932490892,-0.7408572323366869,-1.0258211016256915,-4.9847680372667575,-8.068505146133095,17.346000881522343,1.2000007629394496,0.5424477450814855,0.9140001296997049,-3.1850961700627813,5.013096429462195,-1.1355480201815418,2.963548279580948,-3.1743958527308003,34.06324600060135,-7.679159560187955,2.0495481498812445,5,-0.7349996566772425,-1.4049997329711879,-7.565001010894772,-7.500000953674313,-2.180000305175774,4,-0.20820286497614104,3.5656630266412357,31.95000076293945,1.1616202094620276,32.65999984741211,-1.1008427605617548,33.990001678466804,-0.20820286497614104
5357,2001-05-29,29.43000030517578,31.90999984741211,29.399999618530273,31.90999984741211,6546600.0,-0.07858485243935487,1.0241941065992737,124.0089651883423,48.98862318636142,54.92635990200073,2.367725944541096,1.4340525405168805,-2.331397473215059,-5.40448893197825,16.01051514134051,2.54000091552734,0.7014360157250152,-1.5175001144409173,-5.67836035187478,2.6433601229929415,-3.5979302331578467,0.5629300042760121,-0.311331813175844,0.5714414427833765,-43.723797637541075,2.08043011871693,5,2.2450008392333984,1.1050004959106445,-5.0550007820129395,-4.9900007247924805,-0.7900009155273402,1,-0.11145092261751222,1.1818188123464304,31.940000534057614,3.5656630266412357,31.95000076293945,1.1616202094620276,32.65999984741211,-0.11145092261751222
5358,2001-05-30,27.95000076293945,29.20000076293945,27.5,29.20000076293945,9180800.0,-0.050288804855229574,1.7200012207031192,0.504032351099879,49.36306107778784,53.51944288034094,4.091430054550724,2.746942574588928,-0.7329078455667286,-3.7845015564709037,15.17779503740146,1.9300003051757812,0.8978292312096983,-2.8019996643066456,-7.145743932047562,1.541744603434271,-4.973871798177104,-0.6301275304361873,6.700000762939457,7.377063532860761,-40.40272511404106,2.1718721338704583,5,3.1250000000000036,2.585000038146976,-3.357501029968258,-3.510001182556149,-7.150001525878903,2,-0.05187838008441459,1.0241941065992737,29.43000030517578,1.1818188123464304,31.940000534057614,3.5656630266412357,31.95000076293945,-0.05187838008441459
5359,2001-05-31,28.25,28.75,27.90999984741211,27.95000076293945,7217700.0,0.010733425004350483,-3.4210410078803393,-0.23999938964844034,48.54368692324312,52.74907159230124,3.667626855198648,2.1890087933454936,-0.8665786981571131,-3.930369880453604,13.947085219900252,0.8400001525878906,1.1794831753460997,-2.2670003890991204,-6.618596419484859,2.0845956412866187,-4.442798404291992,-0.09120237390624908,6.2570014953613295,14.150945433266882,-35.77234208988973,2.1757980151928704,5,2.825000762939453,2.285000801086426,-3.005000591278076,-3.810000419616699,-7.049999237060547,3,-0.02902653786988385,1.7200012207031192,27.95000076293945,1.0241941065992737,29.43000030517578,1.1818188123464304,31.940000534057614,-0.02902653786988385
5360,2001-06-01,29.60000038146973,29.60000038146973,27.96999931335449,29.0,5925300.0,0.047787624122822336,4.433333439297038,2.000006357844933,56.083650167134756,52.83753912568489,2.248370350405441,0.6344744028763252,-2.0588588736217055,-5.119818235399869,12.86205512070538,1.6300010681152415,1.2236606877667988,-0.7664999961852992,-5.020416509219611,3.4874165168490165,-2.8934582527024553,1.360458260331857,4.76686108398437,42.0000076293946,-13.154428628942362,2.126958256517158,6,1.475000381469723,1.2499999999999964,-4.355000972747806,-5.160000801086429,-8.60000038146973,4,-0.02364867411885818,-3.4210410078803393,28.25,1.7200012207031192,27.95000076293945,1.0241941065992737,29.43000030517578,-0.02364867411885818
5361,2001-06-04,27.61000061035156,29.54999923706055,27.520000457763672,29.54999923706055,7897400.0,-0.06722972113081305,1.0927837281416668,-3.233328988819758,51.18565594477184,52.03723685140584,3.8815292194273283,2.4857135047008008,-0.0328828444739635,-2.9881897546198637,12.320039318895768,2.0799999237060582,0.9316917305097867,-2.5874998092651396,-7.002626840435656,1.8276272219053773,-4.7950633248504,-0.37993629367987936,6.619523625793459,2.494344992236448,-56.667935335926096,2.207563515585259,6,3.465000152587894,3.2399997711181676,-2.365001201629635,-3.170001029968258,-6.4899997711181605,0,0.07714592950671739,4.433333439297038,29.60000038146973,-3.4210410078803393,28.25,1.7200012207031192,27.95000076293945,0.07714592950671739
5362,2001-06-05,28.899999618530273,29.46999931335449,28.10000038146973,28.10000038146973,7838100.0,0.046722165145301364,-2.425000596047029,-0.4123710326628735,49.27884689780199,51.5575387631289,1.9325359106362328,1.1681857309694124,-1.3675653176431624,-4.1336086099735,11.757469965560237,1.8599987030029297,0.8019447927591337,-1.242000770568847,-5.69479749719418,3.2107959560564865,-3.468399133881512,0.984397592743818,5.194934132891845,66.66663639129693,7.94018218675528,2.2263983633126667,6,1.6499996185302699,1.9500007629394531,-3.627500057220459,-4.460000038146973,-6.199998855590824,1,0.02975780697935182,1.0927837281416668,27.61000061035156,4.433333439297038,29.60000038146973,-3.4210410078803393,28.25,0.02975780697935182
5363,2001-06-06,28.3700008392334,29.60000038146973,28.01000022888184,29.25,7556400.0,-0.018339058349227333,1.0126585181831809,-1.100000000000005,39.432818117365706,50.36542857831034,1.767358273449286,1.6753959281870188,-0.8667633423444734,-3.477608884148161,11.367817263607167,1.5900001525878906,0.5745490509945448,-1.7029995918273926,-6.223624653092351,2.8176254694375658,-3.963312122459868,0.5573129388050866,5.593034237160275,40.86540445420935,-12.33222871230172,2.2603125306324783,6,1.7799987792968786,2.479999542236328,-1.4000000953674316,-2.9300003051757812,-7.290000915527347,2,0.009517044146211573,-2.425000596047029,28.899999618530273,1.0927837281416668,27.61000061035156,4.433333439297038,29.60000038146973,0.009517044146211573
5364,2001-06-07,30.28000068664551,31.10000038146973,28.520000457763672,28.60000038146973,10903700.0,0.06732463133278221,-1.8043475105992528,-1.9090930765346044,46.19076621294959,49.57537585375139,-0.5763581094625536,-0.07046024066839252,-2.81499365314275,-5.243234361830737,11.625230017845622,2.7299995422363317,0.1513118677708576,0.10050020217896005,-4.328811583257032,4.5298119876149485,-2.1141556905390324,2.315156094896956,3.5537736882202857,77.09498010336979,25.916643041644292,2.2146558927179947,6,-0.28000068664551137,0.5699996948242152,-2.91750001907349,-4.840000152587894,-10.280000686645511,3,-0.3130779800069807,1.0126585181831809,28.3700008392334,-2.425000596047029,28.899999618530273,1.0927837281416668,27.61000061035156,-0.3130779800069807
5365,2001-06-08,31.10000038146973,31.790000915527344,30.10000038146973,30.899999618530273,9639800.0,0.027080570549189886,1.1392387031975773,0.1190480515529015,45.80059963362765,48.31863424011598,-1.709368531903145,-0.7393456105818572,-3.600330116985692,-5.901648296839969,11.796319009723932,1.6900005340576136,-0.1683664254335504,0.8004999160766637,-3.5899134313452414,5.190913263498569,-1.3947067576342853,2.9957065897876163,2.607098505898751,83.8407386396631,36.540099237394486,2.195206673710952,6,-1.3950004577636754,-0.25000000000000355,-3.1875004768371618,-5.110000610351566,-10.680000305175785,4,-0.31832795810603853,-1.8043475105992528,30.28000068664551,1.0126585181831809,28.3700008392334,-2.425000596047029,28.899999618530273,-0.31832795810603853
5366,2001-06-11,30.04999923706055,31.10000038146973,29.07999992370605,31.10000038146973,5982200.0,-0.03376209426141363,2.847615725981525,-5.24998569493973,36.137658796816694,46.890749307944354,-1.0679660500208357,0.5241891252198734,-2.546494869366324,-4.716481476992552,12.222622414637529,2.020000457763679,-0.384294199750407,-0.36800117492675355,-4.585242465591119,3.8492401157376115,-2.476621820258938,1.7406194704054307,3.53295767256056,53.96821792614732,12.692259734898812,2.1086206453321834,6,-0.40499877929687855,0.8000011444091761,-2.137499332427982,-4.059999465942386,-12.179998397827152,0,-0.3011647077148415,1.1392387031975773,31.10000038146973,-1.8043475105992528,30.28000068664551,1.0126585181831809,28.3700008392334,-0.3011647077148415
5367,2001-06-12,29.670000076293945,30.29999923706055,28.53000068664551,29.04999923706055,6348200.0,-0.012645563075354582,-1.1325310203064032,-0.5904763461779466,36.20688962186627,45.428952479508624,-0.7267704185859749,1.1580986530744504,-2.1102594909113037,-4.269016524011526,12.83077428795219,1.769998550415039,-0.6393663404027592,-0.8715003013610847,-4.8285932647165595,3.08559266199439,-2.8500467830388203,1.1070461803166545,3.7912976951347446,43.9153319013083,8.306532314495279,1.9785464816777378,6,-0.0149993896484375,1.1800003051757812,-1.757500171661377,-3.6800003051757812,-12.129999160766598,1,-0.28816984209891916,2.847615725981525,30.04999923706055,1.1392387031975773,31.10000038146973,-1.8043475105992528,30.28000068664551,-0.28816984209891916
5368,2001-06-13,29.28000068664551,30.459999084472656,28.899999618530273,29.75,4284000.0,-0.013144569890312874,-1.5365815080441947,-0.7580623825213255,38.519021078929946,44.315100719029374,-0.1433445901740562,1.6433813874906882,-1.6338687741124787,-3.8021568287795553,12.623136630997514,1.5599994659423828,-0.9927243056414987,-1.26849975585937,-5.215636595749995,2.678637084031255,-3.242068175804686,0.7050686640859425,4.062071129354603,23.24159395994696,-10.483028079215245,1.9735684199453132,6,0.37499999999999645,1.5699996948242152,-1.367500782012943,-3.2900009155273473,-12.280000686645511,2,-0.2247267680805477,-1.1325310203064032,29.670000076293945,2.847615725981525,30.04999923706055,1.1392387031975773,31.10000038146973,-0.2247267680805477
5369,2001-06-14,27.440000534057614,29.28000068664551,27.229999542236328,28.07999992370605,5932600.0,-0.06284153379228286,-2.867921676449346,1.361702818416097,35.77286685873334,42.05834701809589,1.7541406688027905,3.3345870900268153,0.33159595167442646,-1.886234059573546,12.214370180510272,2.0500011444091832,-1.0847087755688634,-2.90549993515015,-7.058817299065009,1.2478174287647086,-4.982158617107576,-0.8288412531927207,5.785229845622499,4.605283521432909,-27.845878181849045,2.0766586819574293,6,2.0699996948242223,3.409999847412113,0.7424993515014684,-1.4500007629394496,-10.569999694824212,3,-0.23177844338806564,-1.5365815080441947,29.28000068664551,-1.1325310203064032,29.670000076293945,2.847615725981525,30.04999923706055,-0.23177844338806564
5370,2001-06-15,27.559999465942386,28.10000038146973,26.5,27.04999923706055,6735800.0,0.004373138831970325,1.012576488779651,-0.7968761175881554,36.278188075625735,40.40196169930187,1.4687956108500444,3.0570788020032857,0.43582230401867506,-1.9428130606383256,11.500503785756198,1.6000003814697301,-1.073382311403428,-2.5860010147094705,-6.876747680056628,1.7047456506376868,-4.731374347383049,-0.44062768203589187,5.425421680239975,23.04346473996834,-8.823580519169727,2.1453733326735778,6,1.5850009918212855,3.0150012969970668,0.7500004768371547,-1.5699996948242223,-11.180000305175788,4,-0.2743105810029043,-2.867921676449346,27.440000534057614,-1.5365815080441947,29.28000068664551,-1.1325310203064032,29.670000076293945,-0.2743105810029043
5371,2001-06-18,26.399999618530273,28.04999923706055,26.149999618530273,27.5,5887800.0,-0.042089980765260826,-1.3749989569189696,-2.1568625251040627,39.63038416573706,39.329910284628,2.7257482783010794,3.939413506880989,1.7376886934711209,-0.7314824540366942,10.797766121846234,1.899999618530277,-1.0958024713758974,-3.4415007591247573,-7.893199017768325,1.01019749951881,-5.667349888446537,-1.2156516298029736,6.196296258881148,5.800464755865983,-28.78495123014264,2.225849129321783,6,2.570000648498535,4.000000953674316,1.9100003242492676,-0.4099998474121094,-10.100000381469727,0,-0.22651513744867413,1.012576488779651,27.559999465942386,-2.867921676449346,27.440000534057614,-1.5365815080441947,29.28000068664551,-0.22651513744867413
5372,2001-06-19,24.989999771118164,27.75,24.3799991607666,27.5,11304400.0,-0.05340908590098703,1.2392030451674063,2.281817598579546,39.82117616810388,39.37306117915446,3.9367822575470726,4.857331325048154,3.371842407298878,0.7341455537851154,9.710661681695232,3.3700008392333984,-1.4143670682462819,-4.381000518798828,-8.793027176856093,0.031026139258436558,-6.5870138478274605,-2.174987189770196,7.090592405582768,10.032904901415485,-26.837773790214023,2.206013329028633,6,3.0950002670288086,4.52500057220459,3.200000286102295,1.0,-7.489999771118164,1,-0.28491392545403715,-1.3749989569189696,26.399999618530273,1.012576488779651,27.559999465942386,-2.867921676449346,27.440000534057614,-0.28491392545403715
5373,2001-06-20,23.95000076293945,25.10000038146973,23.559999465942386,24.0,11126200.0,-0.0416166073511004,-2.710837393142784,0.019920012948693742,35.92931723137771,38.232900181202034,4.787305593659305,5.382559059562272,4.639815192895551,1.833271448104174,8.607304410633146,1.5400009155273438,-1.5331680513017787,-4.918999481201176,-9.402310815567294,-0.4356881468350622,-7.160655148384233,-2.677343814018119,7.360532112168048,6.8182030378854135,-31.5662147678857,2.2416556671830574,6,3.7249994277954137,5.154999732971195,4.119998931884769,2.0399990081787145,-6.270000457763668,2,-0.2676409036834363,1.2392030451674063,24.989999771118164,-1.3749989569189696,26.399999618530273,1.012576488779651,27.559999465942386,-0.2676409036834363
5374,2001-06-21,24.479999542236328,24.59000015258789,23.6200008392334,24.04999923706055,7173400.0,0.022129384651920603,1.9846062654788315,-8.600137331196388,32.295977906402996,36.73238665595485,3.7415159888940295,4.435736221811652,4.2964237508285485,1.340135123145867,7.887930156573458,0.9699993133544922,-1.709471500915754,-3.980000686645507,-8.499465289164213,0.5394639158731991,-6.239732987904858,-1.7202683853861558,5.9004693237713575,20.264314774638745,-16.933125035495497,2.2597323012593526,6,2.85000038146973,4.625000953674316,3.452500343322754,1.510000228881836,-6.270000457763672,3,-0.3055555425697939,-2.710837393142784,23.95000076293945,1.2392030451674063,24.989999771118164,-1.3749989569189696,26.399999618530273,-0.3055555425697939
5375,2001-06-22,24.670000076293945,25.85000038146973,24.20000076293945,24.649999618530273,4866500.0,0.007761459869711329,-2.5869628315061326,0.0465126594631043,38.388618095142434,36.982493244657704,2.8424107684402067,3.870831511857027,4.228484751434706,1.1721896231743472,7.806059261193925,1.6499996185302805,-1.676110297580145,-3.4260001182556152,-7.934599815039974,1.0825995785287432,-5.6802999666477945,-1.171700269863436,4.892012461705903,24.721618417257307,-16.168831868856497,2.2542998483921792,6,2.339999198913574,4.435000419616699,3.232499599456787,1.3199996948242188,-6.409999847412106,4,-0.31617345816531917,1.9846062654788315,24.479999542236328,-2.710837393142784,23.95000076293945,1.2392030451674063,24.989999771118164,-0.31617345816531917
5376,2001-06-25,25.290000915527344,25.95000076293945,24.709999084472656,25.95000076293945,3415600.0,0.02513177289485191,2.757581712568304,-32.9992370780086,34.94578848848698,36.84237089650445,1.6496786133223758,2.8744601105850123,3.6970677360205926,0.5688120546822404,7.7001218904915865,1.2800006866455043,-1.9055120775459145,-2.473499298095703,-6.764043538390972,1.8170449421995656,-4.6187714182433375,-0.32822717794806877,3.55177005382561,41.288812149854714,3.507731655430753,2.1452721201476352,6,1.7199983596801758,3.814999580383301,3.5424985885620117,0.6999988555908203,-6.39000129699707,0,-0.35231322389119635,-2.5869628315061326,24.670000076293945,1.9846062654788315,24.479999542236328,-2.710837393142784,23.95000076293945,-0.35231322389119635
5377,2001-06-26,26.149999618530273,26.399999618530273,24.82999992370605,25.149999618530273,4906200.0,0.03400548326888009,1.0933329264322964,-1.5151518654452008,40.9902517732001,37.1169520847567,0.26581144034512505,1.851036260305925,2.980993729235358,-0.28711727872047277,8.31484066045345,1.5699996948242223,-2.203985361073798,-1.449500560760498,-5.722547010313342,2.8235458887923457,-3.58602378553692,0.6870226640159238,2.0579587704134106,91.19718357155041,51.58356865783419,2.1365232247764214,6,0.2700004577636754,2.955000877380371,2.682499885559082,-0.15999984741210938,-6.389999389648434,1,-0.3766730602355295,2.757581712568304,25.290000915527344,-2.5869628315061326,24.670000076293945,1.9846062654788315,24.479999542236328,-0.3766730602355295
5378,2001-06-27,26.5,27.059999465942386,25.54999923706055,25.899999618530273,5611500.0,0.013384336006709185,-1.3230752301654383,0.6000003814697266,32.434935193554324,36.74607078862569,-0.581112676494925,1.4617819591273715,2.798071455001004,-0.6019115366003192,8.482148660134055,1.510000228881836,-2.2647044009408113,-1.0270001411437981,-5.324142966316135,3.2701426840285386,-3.1755715537299665,1.1215712714423702,1.1502033181835287,83.72093925868418,46.83058526484788,2.1485714125861683,6,-0.6700000762939418,2.6050004959106445,3.0399999618530273,0.09000015258788707,-7.25,2,-0.339622641509434,1.0933329264322964,26.149999618530273,2.757581712568304,25.290000915527344,-2.5869628315061326,24.670000076293945,-0.339622641509434
5379,2001-06-28,27.43000030517578,28.60000038146973,26.940000534057614,26.95000076293945,4919400.0,0.035094351138708735,-5.639999389648372,0.7999987284350591,33.11867028109626,36.395013255900196,-1.690449517926524,0.49244754867950036,1.8930468008667916,-1.492696788365798,8.433502453581607,2.10000038146973,-2.2992170427951777,-0.05599985122680806,-4.339723843071781,4.2277241406181645,-2.1978618471492943,2.085862144695678,-3.870000839233395,73.40908686976748,40.70375942912213,2.1418619959224867,6,-1.350000381469723,1.149998664855957,2.2100000381469727,-0.7399997711181641,-9.809999465942383,3,-0.3554502330122201,-1.3230752301654383,26.5,1.0933329264322964,26.149999618530273,2.757581712568304,25.290000915527344,-0.3554502330122201
5380,2001-06-29,28.899999618530273,30.10000038146973,27.43000030517578,27.43000030517578,11227700.0,0.053590933175349464,-2.632654861859891,3.062501490117518,44.90699686393909,36.981303555700414,-3.2971064323898815,-1.0884904161460156,0.42822361927231967,-2.91533330030218,8.976969537751964,2.670000076293949,-2.3460271312938374,1.4489995002746596,-2.7729925677293537,5.670991568278673,-0.661996533727347,3.5599955342766663,-5.23920013427734,77.73654036766166,45.74952749266292,2.110996034002006,6,-2.069999694824215,-0.7200002670288015,1.400001049041748,-2.2099990844726562,-11.350000381469727,4,-0.3698962171336272,-5.639999389648372,27.43000030517578,-1.3230752301654383,26.5,1.0933329264322964,26.149999618530273,-0.3698962171336272
5381,2001-07-02,29.739999771118164,30.0,28.63999938964844,29.04999923706055,5074400.0,0.029065749608152114,1.247933050541539,0.46938833766054905,50.29787113851057,38.14538077463449,-4.038158938142338,-1.8558867878648044,-0.39641041917872855,-3.6949410309713144,9.37165561864176,1.360000610351559,-2.1700702091007216,2.1824996948242195,-2.1620594988278405,6.5270588884762795,0.010220097998189459,4.3547792916502495,-5.82163225097656,93.16886946715121,60.101020215590424,2.1722795968260296,7,-2.909999847412106,-1.7100000381469727,0.9525008201599121,-3.049999237060547,-13.039999008178711,0,-0.38601209248781043,-2.632654861859891,28.899999618530273,-5.639999389648372,27.43000030517578,-1.3230752301654383,26.5,-0.38601209248781043
5382,2001-07-03,29.76000022888184,30.20000076293945,28.86000061035156,29.10000038146973,3284300.0,0.0006725103536515675,-1.350878719331796,0.9565207776447905,52.10896159088333,39.94311903680178,-3.699411367755804,-1.905869602069881,-0.3553624625117031,-3.6606855281582504,9.819671968771083,1.3400001525878906,-2.005113839963599,2.159500122070316,-2.2574265574374657,6.576426801578094,-0.04896321768357481,4.367963461824207,-5.5943673942871115,90.53762602853243,53.904149568273574,2.208463339753889,7,-2.8499994277954137,-2.0250005722045934,1.110000610351559,-3.0699996948242223,-13.069999694824226,1,-0.3649193725412685,1.247933050541539,29.739999771118164,-2.632654861859891,28.899999618530273,-5.639999389648372,27.43000030517578,-0.3649193725412685
5383,2001-07-05,28.63999938964844,29.26000022888184,28.5,29.25,7030700.0,-0.037634436512754,1.4126950487735308,-0.9242435626968706,55.62851354351988,42.53562299648144,-2.0608968776632466,-0.8059241668597927,0.8219904498799586,-2.4982985197897456,10.280273070508224,1.2600002288818395,-1.8563853507551862,1.0259993553161664,-3.4024654745308176,5.45446418516315,-1.1882330596073238,3.2402317702396566,-4.112304479353028,52.1472004980171,10.988874227079833,2.214232414923492,7,-1.4399986267089915,-0.9649991989135778,2.4650015830993617,-1.9499988555908239,-12.430000305175788,3,-0.31005584322659463,-1.350878719331796,29.76000022888184,1.247933050541539,29.739999771118164,-2.632654861859891,28.899999618530273,-0.31005584322659463
5384,2001-07-06,20.799999237060547,23.899999618530273,20.799999237060547,23.5,26133700.0,-0.27374302792134697,-1.2962959300017378,4.426226330139857,31.610444674797563,41.78249261644312,5.813556726438524,6.6272241961605545,8.643930753477555,5.34483675470166,11.285866767804311,7.840000152587894,-1.7913401342065391,-6.340000724792482,-11.53074561751999,-1.1492558320649735,-8.935373171156236,-3.7446282784287277,9.400001525878903,0.0,-41.65487071515308,2.5953724463637546,7,4.700000762939453,5.495000839233398,10.005001544952393,5.89000129699707,-4.189998626708984,4,-0.07451919682279717,1.4126950487735308,28.63999938964844,-1.350878719331796,29.76000022888184,1.247933050541539,29.739999771118164,-0.07451919682279717
5385,2001-07-09,21.200000762939453,21.459999084472656,20.1200008392334,20.8700008392334,13000600.0,0.019230843295715117,2.152949782673575,-0.12222215942886934,35.24404481294833,41.81563220804994,5.441839978103506,5.74190139131813,8.210479924776301,4.950168493320472,12.119957842338374,1.3399982452392578,-1.550378134816384,-5.4449992179870605,-10.925773118564166,0.03577468259004846,-8.185386168275613,-2.704612267698508,8.811999969482418,10.71428503849609,-34.010452949418166,2.740386950288554,7,3.9600000381469727,4.755000114440918,9.605000019073486,5.489999771118164,-5.700000762939453,0,-0.1688679148523613,-1.2962959300017378,20.799999237060547,1.4126950487735308,28.63999938964844,-1.350878719331796,29.76000022888184,-0.1688679148523613
5386,2001-07-10,21.0,21.729999542236328,20.790000915527344,21.5,7220200.0,-0.009433997912352998,-1.0434793425439106,-1.5151518654451925,37.84278079080457,41.46591321000599,5.553296867394405,5.5117245526868395,8.29374529023223,5.1393845421061215,13.432584851389745,0.9399986267089844,-1.2918651809003165,-5.192500019073485,-10.975625610868832,0.5906255727218621,-8.084062814971158,-2.3009372231758114,8.616320736694334,8.73015047050772,-38.71469633761093,2.891562795897673,7,4.160000801086426,4.955000877380371,9.96250057220459,5.690000534057617,-6.25,1,-0.16428575061616446,2.152949782673575,21.200000762939453,-1.2962959300017378,20.799999237060547,1.4126950487735308,28.63999938964844,-0.16428575061616446
5387,2001-07-11,21.1200008392334,21.200000762939453,20.200000762939453,20.989999771118164,7457900.0,0.0057143256777809626,5.896529951856041,-0.26000213623046875,40.86507660237874,42.40259558876426,5.190603519984819,4.97332126820498,8.023758721636817,4.988749368323262,14.98831619442336,1.0,-1.1732278108843204,-4.64499921798706,-10.607049193652799,1.317050757678679,-7.626024205819931,-1.6639742301541887,8.116467101562499,10.94091976781263,-39.92269800174193,2.9810249878328703,7,4.039999961853027,4.835000038146973,9.842499732971191,5.569999694824219,-6.120000839233398,2,-0.20928029832665385,-1.0434793425439106,21.0,2.152949782673575,21.200000762939453,-1.2962959300017378,20.799999237060547,-0.20928029832665385
5388,2001-07-12,22.70000076293945,23.21999931335449,22.0,22.0,7957900.0,0.07481059947549706,-2.4857085247491737,5.384577012236247,44.61911042853521,43.68042227181303,3.369194302656588,3.0304621776995155,6.2813157930739685,3.4112618000975665,16.34138627868703,2.09999847412109,-1.0182813017745502,-2.735999298095706,-8.606852564922143,3.134853968730731,-5.671425931508924,0.19942733531751244,6.171808493793947,68.25398827737087,12.96127694712122,2.935426633413218,7,2.460000038146976,3.2550001144409215,7.999999046325687,3.9899997711181676,-8.310000419616694,3,-0.26475771043558305,5.896529951856041,21.1200008392334,-1.0434793425439106,21.0,2.152949782673575,21.200000762939453,-0.26475771043558305
5389,2001-07-13,21.07999992370605,22.489999771118164,20.5,21.850000381469727,12669700.0,-0.07136567333857757,-1.0621756025441853,-1.0999994550438523,40.01113203497801,43.136437290817355,4.463060466404954,4.373804583704565,7.681560514378788,5.058549963410922,17.193425637322086,2.2000007629394496,-1.0583464542307652,-4.038000106811527,-10.136388156041985,2.060387942418931,-7.087194131426756,-0.9888060821962981,7.4417369963273465,30.967727645247667,-27.027438014963796,3.049194024615229,7,4.080000877380375,4.87500095367432,9.420000076293949,5.610000610351566,-6.6199998855590785,4,-0.23102470857965773,-2.4857085247491737,22.70000076293945,5.896529951856041,21.1200008392334,-1.0434793425439106,21.0,-0.23102470857965773
5390,2001-07-16,20.0,21.200000762939453,19.84000015258789,21.100000381469727,9602700.0,-0.051233393150609485,1.0923067894215603,1.4285710747036113,35.64840007327197,41.50871828356862,4.635279600476416,5.1209417825709735,8.535684629676346,6.1529682118075115,17.8575667235762,1.3600006103515625,-1.0715362119698426,-4.74000005722046,-11.131227322098066,1.651227207657147,-7.935613689659263,-1.5443864247816563,8.185667476801399,4.733724471571192,-53.08721153478803,3.1956136324388034,7,5.020000457763672,5.815000534057617,10.425000190734863,6.690000534057617,-5.25,0,-0.16949996948242185,-1.0621756025441853,21.07999992370605,-2.4857085247491737,22.70000076293945,5.896529951856041,21.1200008392334,-0.16949996948242185
5391,2001-07-17,20.420000076293945,20.600000381469727,19.100000381469727,19.700000762939453,9218200.0,0.021000003814697354,1.777777974007075,-0.6545446033323103,34.07449196051206,39.50488832463848,3.0778791072206744,4.458556979826813,7.942257571929709,5.781909415283174,18.487895155475524,1.5,-1.1768171759488837,-4.021000003814699,-10.640679831247045,2.5986798236176476,-7.33083991753087,-0.7111600900985273,7.264927361054642,32.038835850386086,-20.66959847473455,3.3098399137161727,7,3.760000228881836,4.680000305175781,9.857500076293945,6.270000457763672,-5.909999847412109,1,-0.24094025748832826,1.0923067894215603,20.0,-1.0621756025441853,21.07999992370605,-2.4857085247491737,22.70000076293945,-0.24094025748832826
5392,2001-07-18,17.8700008392334,20.299999237060547,17.350000381469727,20.299999237060547,15573200.0,-0.12487753317987993,1.427984198037863,-3.375000993411694,28.628040361717865,36.5048357488827,4.206245491062049,6.796240835645637,10.317216072863516,8.348954802802169,18.64035041376684,3.0699996948242188,-1.658214057899304,-6.214999294281007,-13.447785406037703,1.017786817475688,-9.831392350159355,-2.5986062384026596,9.128132433644879,8.858612476726774,-38.27760748687539,3.6163930558783486,7,2.7549991607666016,6.034998893737793,12.3774995803833,8.819999694824219,-3.5700006484985334,2,-0.17459433087341936,1.777777974007075,20.420000076293945,1.0923067894215603,20.0,-1.0621756025441853,21.07999992370605,-0.17459433087341936
5393,2001-07-19,17.540000915527347,18.5,17.260000228881836,18.450000762939453,8988600.0,-0.018466698836495876,1.455449171907163,0.37448578082430334,24.757536021522768,35.743401454074395,3.124725593923472,6.979225746749112,10.473113538568558,8.682598988137077,18.524949418455027,1.239999771118164,-2.3620477620630282,-6.2244992256164515,-14.02803500976351,1.579036558530607,-10.12626711768998,-2.3227313335429223,8.493319068210074,5.353742087055406,-36.87042963419191,3.9017678920735293,7,2.6999988555908168,6.319998741149899,12.71249961853027,9.14999961853027,-2.5400009155273473,3,-0.1448119032467554,1.427984198037863,17.8700008392334,1.777777974007075,20.420000076293945,1.0923067894215603,20.0,-0.1448119032467554
5394,2001-07-20,17.0,17.459999084472653,16.819999694824222,17.450000762939453,7314100.0,-0.030786823679656128,1.723416688986838,0.4945064158188415,18.11362254358663,33.840021201923086,3.4296776901822135,7.304623108094557,10.880728208802285,9.23671316608182,18.443444535524847,0.720001220703125,-3.198094922257866,-6.390500164031984,-14.747042688780645,1.9660423607166795,-10.568771426406315,-2.212228901657653,7.98052161315475,4.109595006405651,-32.23359008544723,4.178271262374332,7,3.0199995040893555,6.510000228881836,13.252500534057617,9.690000534057617,-1.699999809265135,4,-0.15352939156924972,1.455449171907163,17.540000915527347,1.427984198037863,17.8700008392334,1.777777974007075,20.420000076293945,-0.15352939156924972
5395,2001-07-23,16.870000839233402,17.649999618530273,16.799999237060547,17.649999618530273,5528000.0,-0.0076470094568587,1.17949156852772,1.7333276819395504,14.150429944962113,31.207537774607257,3.2194315665734443,7.1888818244017685,10.856370111577807,9.387877155192943,19.048011582301367,0.8500003814697266,-4.096790887550689,-6.130499362945553,-14.950797199091141,2.6897984732000353,-10.540648281018346,-1.7203504448727607,6.9680477053550725,1.842146870819927,-26.184700651578293,4.410148918072794,7,3.1399984359741175,6.629999160766598,13.30999946594238,9.819999694824215,-2.0100011825561577,0,-0.14285718323627206,1.723416688986838,17.0,1.455449171907163,17.540000915527347,1.427984198037863,17.8700008392334,-0.14285718323627206
5396,2001-07-24,16.379999160766598,17.239999771118164,16.209999084472653,16.899999618530273,6295700.0,-0.029045741202765152,-1.395348734053678,0.6666682968817322,13.680790292364748,28.18706151793904,3.335981764387327,7.354196417943708,11.216020851736825,9.905191115281191,19.798720647257678,1.0300006866455114,-3.9814743917263264,-6.175000953674321,-15.39921017747827,3.049208270129629,-10.787105565576294,-1.5628963417723476,6.331961494617406,4.156480927913413,-15.303751291552206,4.612104611901975,7,3.3350000381469727,6.825000762939453,13.480001449584964,10.31000137329102,-2.179999351501463,1,-0.0995115533748484,1.17949156852772,16.870000839233402,1.723416688986838,17.0,1.455449171907163,17.540000915527347,-0.0995115533748484
5397,2001-07-25,16.299999237060547,16.729999542236328,15.3100004196167,16.549999237060547,7863900.0,-0.004884000476487627,3.6557301698476623,0.48076880754135315,14.499434160714145,24.840430821514477,2.973005804323577,7.018252104618227,11.177526864429737,9.999701372978308,20.93284684486035,1.419999122619629,-4.008486153606594,-5.762500858306886,-15.227211594146414,3.702209877532642,-10.494856226226652,-1.0301454903871203,5.2416083355594125,31.03444977020631,15.059980782945795,4.732355367919764,7,2.6000008583068848,6.455001354217529,13.385001182556152,10.39000129699707,-3.0099992752075195,2,-0.10981589521236745,-1.395348734053678,16.379999160766598,1.17949156852772,16.870000839233402,1.723416688986838,17.0,-0.10981589521236745
5398,2001-07-26,17.5,17.649999618530273,16.129999160766598,16.299999237060547,7551200.0,0.07361968215379222,1.026667277018234,-4.8000030517578125,34.636882917979065,24.243292030736818,1.0703757992029388,5.3855421815044515,9.807991693770159,8.799141874723407,22.306993909008067,1.5200004577636754,-4.085067584881543,-4.11250009536743,-13.544623938957713,5.319623748222851,-8.828562017162572,0.6035618264277112,2.7952861420193074,93.58975769735665,72.47188980284014,4.7160619217951405,7,0.7550005912780762,5.255000591278076,11.300000190734863,9.190000534057617,-3.949999809265135,3,-0.18285713195800768,3.6557301698476623,16.299999237060547,-1.395348734053678,16.379999160766598,1.17949156852772,16.870000839233402,-0.18285713195800768
5399,2001-07-27,17.68000030517578,18.020000457763672,17.25,17.25,6575300.0,0.010285731724330338,-2.5813949362147586,0.3583333598242697,33.269966596029505,23.979021644376544,0.3993636917606729,4.677459910933226,9.380971654446782,8.593757060503897,24.323584884439065,0.7700004577636719,-4.259212185612814,-3.444999790191652,-12.615337347689373,5.725337767306069,-8.03016856894051,1.1401689885572068,1.6182286923630045,87.45386908479993,62.3341080562197,4.58516877874886,7,0.27500009536743164,5.075000286102295,10.710000038146973,9.010000228881836,-4.730000495910646,4,-0.1515837250518156,1.026667277018234,17.5,3.6557301698476623,16.299999237060547,-1.395348734053678,16.379999160766598,-0.1515837250518156
5400,2001-07-30,18.209999084472656,18.75,17.799999237060547,18.5,8651800.0,0.029977306003875936,1.4050624354158014,-0.6744202551409663,37.14285563606458,24.319950941660153,-0.4595784978464792,3.4841650558286474,8.60340688985725,8.035609472516125,25.614256826232413,1.0699996948242188,-4.638001058591826,-2.380500984191894,-10.863108448261578,6.102106479877792,-6.6218047162267375,1.8608027478429499,-2.899998664855957,84.30229705239748,54.75023174156621,4.241303732034843,7,-0.4049992561340332,4.54500150680542,10.007501125335693,8.480001449584961,-6.159998893737791,0,-0.1598022537090128,-2.5813949362147586,17.68000030517578,1.026667277018234,17.5,3.6557301698476623,16.299999237060547,-0.1598022537090128
5401,2001-07-31,18.26000022888184,18.899999618530273,18.200000762939453,18.84000015258789,8385400.0,0.0027458070797938827,1.0,1.9999934229565004,36.73469423864076,25.220690261318254,-0.9478765907807158,2.666738626831293,8.271012778961094,7.943094073606947,26.94387777905847,0.6999988555908203,-4.817716574476773,-1.7564998626708963,-9.110880652715235,5.597880927373442,-5.4336902576930655,1.9206905323512729,-2.8811998176574747,82.17271497324806,48.19000910377068,3.6771903950221696,7,-1.1550002098083532,4.495000362396237,9.797499656677243,8.865000724792477,-6.860000610351566,1,-0.1861993718284195,1.4050624354158014,18.209999084472656,-2.5813949362147586,17.68000030517578,1.026667277018234,17.5,-0.1861993718284195
5402,2001-08-01,18.899999618530273,19.350000381469727,18.600000381469727,18.950000762939453,8130500.0,0.03504925419640181,-1.3076936620234927,0.08620888101102697,30.69105513767701,25.87997016311317,-1.5940356045987407,1.2347241644841205,7.288660516040018,7.306981695311418,28.159735372937057,1.090000152587887,-4.815431314699044,-0.5735004425048835,-6.328619949077105,5.181619064067338,-3.451060195790994,2.304059310781227,-3.380351239013672,86.02482632471829,54.04832291696106,2.877559753286111,8,-1.5699992179870605,3.8550009727478027,9.157500267028809,9.530000686645508,-7.399999618530273,2,-0.24867724360465493,1.0,18.26000022888184,1.4050624354158014,18.209999084472656,-2.5813949362147586,17.68000030517578,-0.24867724360465493
5403,2001-08-02,19.76000022888184,19.899999618530273,19.280000686645508,19.399999618530273,8031700.0,0.045502678714786304,-1.0666683620919852,-7.199847415601826,42.7312806793185,28.615265511527824,-2.353509300905433,-0.3421987461963134,6.1024592827590105,6.465009689513511,29.53367877623857,1.0,-4.809769240264558,0.7305001258850119,-3.093009028113002,4.554009279883026,-1.1812544511139969,2.6422547028840206,-4.010530729248051,94.71700340371824,60.02642247250438,1.9117545769990074,8,-2.155000209808353,2.9950003623962367,8.002500057220455,8.670000076293942,-7.909999847412113,3,-0.3274291595185336,-1.3076936620234927,18.899999618530273,1.0,18.26000022888184,1.4050624354158014,18.209999084472656,-0.3274291595185336
5404,2001-08-03,19.25,19.61000061035156,19.13999938964844,19.600000381469727,3556500.0,-0.02580972788332292,1.5405413764840015,-0.9722216335353611,45.59342061262858,32.10893114126854,-1.6659777390419457,0.04819654963126041,6.316483585378496,6.973490402020708,29.28792243098126,0.6200008392333984,-4.444804509604474,0.29799985885620117,-3.4361986764450947,4.032198394157497,-1.5690994087944468,2.165099126506849,-3.168488090854492,69.04764283540946,29.305000009243003,1.8670992676506475,8,-1.6449999809265137,3.505000591278076,8.21750020980835,9.180000305175781,-9.109999656677246,4,-0.29610388619559147,-1.0666683620919852,19.76000022888184,-1.3076936620234927,18.899999618530273,1.0,18.26000022888184,-0.29610388619559147
5405,2001-08-06,17.6200008392334,19.270000457763672,17.5,18.489999771118164,10027100.0,-0.08467528107878453,-2.189188260361537,2.485708524749184,35.59671355237752,34.54403372571441,0.091186186825432,1.4716939205939283,7.648352599252895,8.589921513021373,29.07688838812712,1.7700004577636719,-3.999259809603654,-1.1529993057250962,-4.7750089020964595,2.469010290646267,-2.964004103910778,0.6580054924605854,-1.23300991333711,5.00003576279255,-34.24165082042816,1.8110047981856812,8,-0.01500082015991211,5.134999752044678,9.709998607635498,10.809999465942383,-8.120000839233398,0,-0.2650397734130553,1.5405413764840015,19.25,-1.0666683620919852,19.76000022888184,-1.3076936620234927,18.899999618530273,-0.2650397734130553
5406,2001-08-07,17.549999237060547,17.75,16.979999542236328,17.690000534057614,5475300.0,-0.003972848969279408,4.923075230165425,0.1609212285971064,47.79004527843193,38.242990516571936,0.385103418438284,1.3386089690970628,7.41358621859149,8.651877797574883,29.05690877165933,0.7700004577636719,-3.3668983630032905,-1.0505008697509766,-4.5525636244602765,2.4515618849583234,-2.8015322471056265,0.7005305076036734,-0.8819676157535383,19.520536983946265,-22.59098290777188,1.7510313773546504,8,0.4650001525878906,5.205001354217529,9.95500040054322,11.555001258850098,-8.4399995803833,1,-0.3133902726737029,-2.189188260361537,17.6200008392334,1.5405413764840015,19.25,-1.0666683620919852,19.76000022888184,-0.3133902726737029
5407,2001-08-08,16.700000762939453,17.75,16.5,17.559999465942386,5711300.0,-0.04843296359387539,1.0161294043995157,6.142790970150451,44.58762937276758,39.34862901154844,1.4503264156215252,1.9399563537324482,8.023573187086413,9.491361318121783,28.931827664533476,1.25,-2.6547161695732697,-1.6794993400573723,-5.068127399248166,1.709128719133421,-3.373813369652769,0.01481468953802434,3.1999988555908203,5.882376040556968,-39.19009630894752,1.694314029595397,8,1.4999990463256836,6.054999828338623,10.72999906539917,12.404999732971191,-7.710000991821289,2,-0.31736532348973967,4.923075230165425,17.549999237060547,-2.189188260361537,17.6200008392334,1.5405413764840015,19.25,-0.31736532348973967
5408,2001-08-09,16.690000534057614,17.120000839233402,16.399999618530273,16.40999984741211,4288400.0,-0.0005988160733519932,-3.799989827512787,-0.3255826847968505,47.856159033272526,40.969317060131,1.4900385965426999,1.5564146957532934,7.83620929796173,9.485412534840673,29.80927654159512,0.7200012207031286,-1.8387288751819675,-1.3889995574951222,-4.177131484076842,1.3991323690865993,-2.783065520785982,0.005066405795737694,3.141999092102054,9.034293642470184,-39.51696361381172,1.3940659632908605,8,1.4599990844726598,5.594999790191654,10.632499694824222,12.414999961853031,-7.39000034332275,3,-0.31096467153891927,1.0161294043995157,16.700000762939453,4.923075230165425,17.549999237060547,-2.189188260361537,17.6200008392334,-0.31096467153891927
5409,2001-08-10,16.209999084472653,16.799999237060547,15.949999809265135,16.440000534057614,6884100.0,-0.028759822302310334,-1.2666651407877758,-0.821431734116263,45.64642856693516,41.914158496894395,1.9440269530129548,1.7421836510485598,8.099528398455238,9.96726915088545,30.343537215047466,0.8499994277954119,-1.0534289532698544,-1.6255009651184125,-4.148085172811662,0.897083242574837,-2.886793068965037,-0.36420886127178775,3.48472054138184,7.83130194041082,-44.702174864456396,1.2612921038466245,8,1.7150006294250524,3.3950009346008336,11.227501392364506,12.895001411437992,-6.3999986648559535,4,-0.2689697069248642,-3.799989827512787,16.690000534057614,1.0161294043995157,16.700000762939453,4.923075230165425,17.549999237060547,-0.2689697069248642
5410,2001-08-13,16.610000610351562,16.770000457763672,16.049999237060547,16.579999923706055,6341600.0,0.024676221373884255,3.1142882055138665,-0.1304369459394462,51.53538944908211,43.558680186943434,1.445173198653599,1.1332946315330439,7.439503849736106,9.55773585719508,30.718226621128654,0.720001220703125,-0.8848551978455959,-1.0559994697570794,-3.4165739627435165,1.3045750232293596,-2.236286716250298,0.12428777673613922,2.86003582650757,36.66670728612405,-21.077909620268727,1.1802872464932193,8,1.3149991035461426,2.654999256134033,9.28749942779541,11.114999771118164,-7.560000419616699,0,-0.3895243846647798,-1.2666651407877758,16.209999084472653,-3.799989827512787,16.690000534057614,1.0161294043995157,16.700000762939453,-0.3895243846647798
5411,2001-08-14,15.5,16.700000762939453,15.449999809265135,16.399999618530273,10012300.0,-0.06682724681297103,-1.5000019073486275,-29.999300654841377,45.305171150873896,45.182470855076424,2.371929417874309,1.9560920660828849,8.335375477332917,10.601197144420617,30.985773641326773,1.2500009536743182,-0.7384486967857207,-1.9200000762939453,-4.0898995176196635,0.2498993650317729,-3.0049497969568044,-0.8350503556310862,3.758834239203491,2.1739211560191074,-56.514215322344164,1.0849497206628593,8,2.174999713897705,3.7649998664855957,10.057500839233398,11.885001182556152,-7.149999618530272,1,-0.3870967741935484,3.1142882055138665,16.610000610351562,-1.2666651407877758,16.209999084472653,-3.799989827512787,16.690000534057614,-0.3870967741935484
5412,2001-08-15,14.75,15.699999809265135,14.369999885559082,15.699999809265135,11167800.0,-0.048387096774193505,1.800000401547168,1.0555557910307933,32.961593531183865,44.096950060839234,2.7617748204712456,2.593325880871003,8.816529667044609,11.231879316506987,30.942499871714656,1.329999923706053,-0.6981371875282782,-2.514000034332277,-4.976556749784297,-0.05144331888025633,-3.7452783920582853,-1.2827216766062683,4.204127484808424,13.818181187653543,-38.783975040091484,1.23127835772601,8,2.2400002479553223,4.044999599456787,10.807500839233398,12.635001182556152,-6.75,2,-0.3823729046320511,-1.5000019073486275,15.5,3.1142882055138665,16.610000610351562,-1.2666651407877758,16.209999084472653,-0.3823729046320511
5413,2001-08-16,15.0,15.050000190734865,14.25,14.510000228881836,7077200.0,0.016949152542372836,1.7118643519865413,-0.5157893363128142,33.53808814384125,42.75746867541842,1.9730490629852895,2.2591040340826893,8.312131919212643,10.87398090452994,30.888611050629567,0.8000001907348651,-0.659919148923791,-2.136999988555907,-4.793940093515467,0.519940116403653,-3.4654700410356867,-0.8085299360761269,3.4957147248834914,29.411773505647997,-18.00601553697855,1.32847005247978,8,1.760000228881836,3.734999656677246,10.557500839233398,12.385001182556152,-6.850000381469728,3,-0.40066668192545574,1.800000401547168,14.75,-1.5000019073486275,15.5,3.1142882055138665,16.610000610351562,-0.40066668192545574
5414,2001-08-17,14.390000343322756,14.760000228881836,14.119999885559082,14.520000457763672,4444000.0,-0.04066664377848295,1.0983629623955062,-0.26530647992806206,26.764009462950582,41.77605710992654,2.035180046798084,2.8074845870411327,8.59382602390606,11.356270821527586,30.733230910746013,0.880000114440918,-0.6392315094147207,-2.61649966239929,-5.544349747360359,0.3113504225617785,-4.080424704879823,-1.1525746199187559,3.596228614574718,10.18869431937725,-31.21828988925475,1.4639250424805343,8,1.5449995994567853,3.9149994850158674,11.167500495910643,12.995000839233397,-6.4600005149841335,4,-0.35371786178933295,1.7118643519865413,15.0,1.800000401547168,14.75,-1.5000019073486275,15.5,-0.35371786178933295
5415,2001-08-20,14.460000038146973,14.75,14.18000030517578,14.220000267028807,3016700.0,0.004864467905082215,-2.562501490117512,-1.8461504603308903,26.941753781045463,39.4595802768836,1.6425241474364007,2.685355843237545,8.163130144921297,11.189446519636551,30.67811020391104,0.5699996948242205,-0.8604045892062828,-2.4259999275207527,-5.56804347773577,0.7160436226942668,-3.9970217026282633,-0.8549781524132438,2.984956849623128,13.178296006360785,-22.11901288107258,1.5710217751075095,8,1.4749999046325684,3.200000286102295,11.097500801086426,12.92500114440918,-6.460000038146973,0,-0.3215767362560923,1.0983629623955062,14.390000343322756,1.7118643519865413,15.0,1.800000401547168,14.75,-0.3215767362560923
5416,2001-08-21,14.75,14.75,14.149999618530273,14.5,3899500.0,0.020055322343566884,3.8000030517578125,1.0416676600783525,23.70090029719819,37.13883260182033,1.0209380812902236,2.3894895650446273,7.54221690389684,10.793745038943541,30.460289538572138,0.6000003814697266,-1.1055342520670983,-2.054500007629393,-5.333385990300435,1.224385975041649,-3.693942998964914,-0.41505701629387204,2.229462907460558,39.873426889995514,10.538706244814655,1.639442991335521,8,0.870000362396242,2.6100001335144043,10.667500495910645,12.495000839233398,-6.289999961853027,1,-0.38644066503492447,-2.562501490117512,14.460000038146973,1.0983629623955062,14.390000343322756,1.7118643519865413,15.0,-0.38644066503492447
5417,2001-08-22,14.510000228881836,14.90999984741211,14.100000381469727,14.90999984741211,4320300.0,-0.016271170923265355,3.050001192094032,-1.5999984741210938,13.892721512760474,33.36511732176344,1.0254546333890247,2.622993500787132,7.453942245528133,10.95367675651594,29.932109585180804,0.8099994659423828,-1.1319699908118626,-2.2049998283386216,-5.636056025999171,1.2260563693219275,-3.920527927168898,-0.48947172950834705,2.0691378555125155,43.157887339920634,21.18092250470606,1.715528098830275,8,0.9399995803833008,2.689999580383301,10.130000114440918,12.36500072479248,-5.510000228881836,2,-0.42453478637104114,3.8000030517578125,14.75,-2.562501490117512,14.460000038146973,1.0983629623955062,14.390000343322756,-0.42453478637104114
5418,2001-08-23,14.300000190734865,14.75,14.279999732971193,14.699999809265135,3081500.0,-0.014472779795617785,-1.1363622570842835,0.9999999999999911,14.490686764331855,29.903368232585297,0.961938610483065,2.7204441552389174,7.339032097344665,11.098180583736086,29.929842423890456,0.4700002670288068,-1.3313717691930478,-2.254999876022337,-5.827458737503866,1.3174589854591918,-4.0412293067631015,-0.46877044528157263,1.882475861191546,24.691350756935556,8.310422908319289,1.786229430740764,8,1.1350002288818342,2.699999809265135,7.964999675750731,11.700000762939451,-5.699999809265137,3,-0.44055944802131597,3.050001192094032,14.510000228881836,3.8000030517578125,14.75,-2.562501490117512,14.460000038146973,-0.44055944802131597
5419,2001-08-24,15.0,15.119999885559082,14.369999885559082,14.449999809265135,4399400.0,0.04895103496003261,-1.1126759428278994,-1.3750017881410652,28.311261467375658,27.32290956795125,0.08074116522503871,1.907151535283031,6.374874996233579,10.365150303618833,30.01133164394103,0.819999694824217,-1.4368682404788888,-1.4210000514984138,-5.016757071420969,2.1747569684241412,-3.2188785614596895,0.3768784584628637,0.8492799446533414,88.23529961750161,67.50600413422225,1.7978785099612773,8,0.40000057220458984,2.0,7.049999713897705,10.955000877380371,-6.220000267028809,4,-0.45666669209798194,-1.1363622570842835,14.300000190734865,3.050001192094032,14.510000228881836,3.8000030517578125,14.75,-0.45666669209798194
5420,2001-08-27,15.300000190734865,15.739999771118164,14.75,15.100000381469727,4674400.0,0.020000012715657656,-1.19999809265258,0.36363589074017444,32.05742791204845,25.85093809697064,-0.47452587376693955,1.452430341537502,5.804888674859972,10.080472222413126,30.307937166788,0.9899997711181641,-1.5817589702326718,-0.9754999160766591,-4.501275502713854,2.550275670560536,-2.7383877093952567,0.7873878772419385,-1.1999998092651385,73.17074730877671,50.12856585816276,1.7628877933185978,8,-0.38000011444091975,1.699999809265135,6.464999675750731,10.435000419616697,-6.440000534057619,0,-0.4816993640862339,-1.1126759428278994,15.0,-1.1363622570842835,14.300000190734865,3.050001192094032,14.510000228881836,-0.4816993640862339
5421,2001-08-28,14.859999656677244,15.600000381469727,14.699999809265135,15.5,6218300.0,-0.028758204481858063,1.142855683153483,-3.20000476837611,34.300341158069145,25.999687833291226,-0.15070475607110723,1.712449260338028,6.00161968803552,10.496986727390729,30.718723977420183,0.9000005722045916,-1.693636097644026,-1.245500421524051,-4.695446101038025,2.2044452579899243,-2.970473261281038,0.47947241823293574,-0.7271992874145496,46.34143646665849,20.255852093259207,1.7249728397569877,8,0.060000419616700995,2.1400003433227557,6.8949999809265154,10.865000724792482,-5.269999504089354,1,-0.46164197948650343,-1.19999809265258,15.300000190734865,-1.1126759428278994,15.0,-1.1363622570842835,14.300000190734865,-0.46164197948650343
5422,2001-08-29,14.199999809265135,15.239999771118164,14.010000228881836,15.229999542236328,6311800.0,-0.04441452642399912,1.3428558453413018,1.6093737194321451,30.875579547314032,25.703853544788203,0.47279212442472485,2.110488881993353,6.451120531972444,11.176846695198448,31.554853445316056,1.2299995422363281,-1.924061595805508,-1.6705002784729022,-4.955307357443052,1.614306800497248,-3.3129038179579755,-0.028096738987827052,1.5399999618530291,10.982637610278855,-16.54683498847627,1.6424035394850751,8,0.6750001907348651,2.7550001144409197,7.259999752044676,11.230000495910646,-3.699999809265135,2,-0.40422534142380484,1.142855683153483,14.859999656677244,-1.19999809265258,15.300000190734865,-1.1126759428278994,15.0,-0.40422534142380484
5423,2001-08-30,13.289999961853027,14.010000228881836,13.0,14.0,7921700.0,-0.06408449715741238,1.7671220349567123,0.6893206040926515,28.962546854050373,25.948135477132627,1.2457205001671205,2.646612842547043,7.169234470691322,12.107205159840682,32.93839206336197,1.199999809265135,-2.0477244110691046,-2.2570001125335697,-5.183827844601769,0.6698276195346295,-3.72041397856767,-0.7935862464994692,2.4153998184204095,10.583941097727957,-18.63428620161656,1.4634138660341,8,1.0799999237060547,3.1599998474121094,7.537500381469727,11.690001010894775,-2.890000343322754,3,-0.32279909512165805,1.3428558453413018,14.199999809265135,1.142855683153483,14.859999656677244,-1.19999809265258,15.300000190734865,-0.32279909512165805
5424,2001-08-31,13.550000190734865,13.579999923706055,13.0,13.1899995803833,3493000.0,0.01956359891859516,1.7619038968942011,-0.5070430859287401,27.499997545691173,26.010162562093257,0.9544010866666763,2.0424028355464134,6.699327227901746,11.843415357663583,34.33755116914781,0.5799999237060547,-1.9959443222889206,-1.7119998931884748,-4.197381275238657,0.7733814888617054,-2.954690584213564,-0.4693092021633838,2.047183598327635,20.07300133862478,-7.8641840777879075,1.2426906910250903,8,0.819999694824217,2.8999996185302717,6.955000400543211,11.430000782012938,-3.320000648498537,4,-0.3653136339178664,1.7671220349567123,13.289999961853027,1.3428558453413018,14.199999809265135,1.142855683153483,14.859999656677244,-0.3653136339178664
5425,2001-09-04,12.949999809265135,13.399999618530273,12.850000381469727,13.170000076293945,5627000.0,-0.04428047033386717,-1.6190494571992344,-0.6111108167676873,29.729728090621194,26.680032316918037,1.4725354670079565,2.397521994404867,7.07199548847232,12.401130656164321,35.18466502237004,0.6999998092651385,-1.9858424192236974,-2.078500223159791,-4.507970823695926,0.3509703773763455,-3.2932355234278585,-0.8637649228917237,2.543296628234865,3.6363428289239415,-26.42125855054219,1.214735300268068,9,1.3450002670288104,3.425000190734865,7.40500068664551,12.030001163482668,-2.340000152587889,1,-0.3220077326418568,1.7619038968942011,13.550000190734865,1.7671220349567123,13.289999961853027,1.3428558453413018,14.199999809265135,-0.3220077326418568
5426,2001-09-05,12.050000190734865,13.100000381469727,11.699999809265135,12.75,9138500.0,-0.0694980410645536,1.0000000000000024,3.1818134528603355,29.037267195719025,28.36275961502454,2.17833866995138,3.0191415455245636,7.70953027789721,13.231786469611253,36.071296388987804,1.4000005722045916,-1.885412674063783,-2.703499889373777,-5.175961213093226,-0.23103856565432856,-3.9397305512335006,-1.4672692275140538,3.284698483403318,9.887016532240887,-21.30668028022192,1.236230661859724,9,1.6699995994567853,3.74999952316284,8.230000019073485,12.930000782012938,-2.3400001525878924,2,-0.2647303305862502,-1.6190494571992344,12.949999809265135,1.7619038968942011,13.550000190734865,1.7671220349567123,13.289999961853027,-0.2647303305862502
5427,2001-09-06,11.399999618530273,12.25,11.229999542236328,12.0600004196167,8685700.0,-0.053941955345724435,-1.0399989700327206,0.94285854417489,23.684208324851582,29.384262010637848,2.6158802289248744,3.427447703162139,8.056376931018278,13.829515179976024,36.89928286036784,1.0200004577636719,-1.8105963043481275,-3.0885004043579105,-5.806458560889908,-0.37054224782591305,-4.447479482623908,-1.7295213260919127,3.643923146418066,6.115109147655506,-24.25870729585762,1.3589790782659985,9,2.0850000381469727,4.164999961853027,8.530000686645508,13.58000135421753,-1.8999996185302734,3,-0.15877188829026767,1.0000000000000024,12.050000190734865,-1.6190494571992344,12.949999809265135,1.7619038968942011,13.550000190734865,-0.15877188829026767
5428,2001-09-07,11.5,12.0,11.100000381469727,11.600000381469727,6778400.0,0.008771963580347819,1.0,0.15151554559496924,27.17219634479133,29.25769921923959,2.3210100500859863,3.076418992669055,7.636850981853964,13.68527733410205,37.75380328788063,0.8999996185302734,-1.7401755651174629,-2.728999996185303,-5.550995601280061,0.09299560890945457,-4.139997798732683,-1.3180021936379234,3.162530442677138,16.129019853349476,-16.104167478780667,1.4109978025473793,9,1.9200000762939453,4.0,8.542500495910645,13.480000972747803,-2.310000419616699,4,-0.08695652173913049,-1.0399989700327206,11.399999618530273,1.0000000000000024,12.050000190734865,-1.6190494571992344,12.949999809265135,-0.08695652173913049
5429,2001-09-10,11.850000381469727,12.010000228881836,11.449999809265135,11.5,5168900.0,0.03043481577997631,-1.488886534141471,-3.4999904632932157,30.257193350135893,29.057673156804857,1.6507906329028987,2.5118125174640475,6.934822866214038,13.215184938501427,38.48141359612319,0.560000419616701,-1.5808742581798452,-2.16099967956543,-5.012118888119726,0.6901195289888662,-3.5865592838425773,-0.7354400752882828,2.3850264538625225,32.60870646889943,-1.9507411211749428,1.425559604277148,9,1.5,3.505000114440916,8.329999923706055,13.130000591278076,-2.27000045776367,0,-0.12236292964233753,1.0,11.5,-1.0399989700327206,11.399999618530273,1.0000000000000024,12.050000190734865,-0.12236292964233753
5430,2001-09-17,10.140000343322754,11.199999809265137,10.050000190734863,10.25,8475000.0,-0.14430379604214705,-6.931032895191179,-0.3142843908207585,21.29515121435496,27.61265205194773,2.8517643009732456,3.912857701075886,8.218277049175299,14.775408307788549,39.44090139657821,1.8000001907348633,-1.471375947347079,-3.5474997043609626,-6.616837822896578,-0.4781615858253474,-5.08216876362877,-2.012830645093155,3.7188233175459917,2.950824490479986,-29.658488013121865,1.5346690592678074,9,2.5049996376037598,4.519999980926514,10.039999961853027,14.840000629425049,-0.48000049591064453,0,0.008875660341849834,-1.488886534141471,11.850000381469727,1.0,11.5,-1.0399989700327206,11.399999618530273,0.008875660341849834
5431,2001-09-18,9.5,10.399999618530273,9.5,10.239999771118164,5639500.0,-0.06311640252992667,-1.4324321537838973,6.727291643185976,20.28470395038272,26.435888096733134,2.963092131235811,4.300810355535315,8.388420367243931,15.260549524294571,40.28612708797043,0.8999996185302734,-1.5909774436876667,-3.887500047683716,-7.3576425862459125,-0.41735750912151914,-5.622571316964814,-2.1524287784026175,3.8255883750500015,0.0,-29.98305120656957,1.7350712692810986,9,2.255000114440918,4.125,10.680000305175781,14.954999446868893,0.4499998092651367,1,0.1168420691239207,-6.931032895191179,10.140000343322754,-1.488886534141471,11.850000381469727,1.0,11.5,0.1168420691239207
5432,2001-09-19,9.109999656677246,9.850000381469727,8.399999618530272,9.850000381469727,8096900.0,-0.04105266771818461,2.918917142536802,1.000001288749475,19.86063288954817,25.424564322899556,2.8554247066527125,4.476103502055242,8.293699640046313,15.51420474950924,40.90543138114324,1.450000762939455,-1.7952235341205967,-3.9955003738403327,-7.890141689980258,-0.10085905770040782,-5.942821031910295,-2.0481797157703703,3.6034945783647547,19.66758775915637,-10.531056053320508,1.9473206580699625,9,1.880000114440918,3.9650001525878906,11.27500033378601,14.94500017166138,1.1500005722045898,2,0.0658617348058792,-1.4324321537838973,9.5,-6.931032895191179,10.140000343322754,-1.488886534141471,11.850000381469727,0.0658617348058792
5433,2001-09-20,8.989999771118164,9.300000190734863,8.5,9.050000190734863,6874800.0,-0.013172326024307512,1.8571413974383646,0.08108156871538906,12.577843789385113,23.766547238865552,2.571774197062954,4.345562562175855,7.953696646179242,15.499769308092326,41.516225140790795,0.8000001907348633,-2.0292590442134912,-3.8150002479553216,-8.010017449469885,0.3800169535592435,-5.912508848712605,-1.7174916471980382,2.9470654329517263,16.34349176828628,-6.244822691551395,2.0975086007572825,9,1.9099998474121094,3.770000457763672,11.487500429153442,14.915000438690186,1.3500003814697266,3,0.0567297265702158,2.918917142536802,9.109999656677246,-1.4324321537838973,9.5,-6.931032895191179,10.140000343322754,0.0567297265702158
5434,2001-09-21,9.300000190734863,9.300000190734863,8.300000190734862,8.310000419616701,10443600.0,0.03448280617454813,1.0202024872602604,-16.49988079154412,12.686580265069196,21.872864147137552,1.7830153654952081,3.831102746602916,7.430556622549155,15.062956613932322,42.13424267637241,1.0000000000000018,-2.1981720680498587,-3.250499820709228,-7.653099458623679,1.1520998172052241,-5.451799639666454,-1.049200001752002,2.000393207937895,34.482763156596675,17.53713013384581,2.201299818957226,9,1.4000000953674316,3.249999523162842,10.917499780654907,14.309999942779541,0.26000022888183594,4,-0.011828022375865221,1.8571413974383646,8.989999771118164,2.918917142536802,9.109999656677246,-1.4324321537838973,9.5,-0.011828022375865221
5435,2001-09-24,9.8100004196167,10.029999732971193,9.350000381469727,9.75,8713200.0,0.054838733163675046,1.720002593999076,0.06060649847315754,18.865612396304144,20.742680280535904,0.8725203793982494,3.1145594651529844,6.696053342324234,14.418082343234556,42.464859642626216,0.7299995422363299,-2.2846233731087473,-2.507999610900878,-6.976644049279379,1.9606448274776218,-4.742321830090129,-0.27367739171162775,0.8903143374684799,71.90479239639804,56.25362254010134,2.23432221918925,9,0.4649996757507324,2.7249999046325684,8.954999446868896,13.740000247955322,-0.38000011444091975,0,-0.023445513361112558,1.0202024872602604,9.300000190734863,1.8571413974383646,8.989999771118164,2.918917142536802,9.109999656677246,-0.023445513361112558
5436,2001-09-25,9.050000190734863,10.350000381469727,8.75,9.710000038146973,12250700.0,-0.07747198739788952,-1.5396826838509665,-10.999920527696098,18.635823386548594,20.18174862072446,1.2988011734096752,3.6107604250500493,7.22453809303375,14.997661701470271,42.88024636058523,1.6000003814697266,-2.4240271984720962,-2.9829998493194587,-7.525023952110018,1.5590242534710992,-5.254011900714737,-0.7119877979241807,-0.7500000000000018,36.58536244970537,19.503279272861235,2.271012051395279,9,1.1050000190734863,3.450000286102295,9.544999599456787,14.500000476837158,0.7899999618530273,1,0.06740327556034154,1.720002593999076,9.8100004196167,1.0202024872602604,9.300000190734863,1.8571413974383646,8.989999771118164,0.06740327556034154
5437,2001-09-26,8.350000381469728,9.050000190734863,8.199999809265138,9.050000190734863,8248200.0,-0.07734804359250458,1.4285731802186044,1.0606060168193483,19.125013664359955,19.287617211787637,1.6993670810205366,4.032346897101894,7.676246439962645,15.495371358311791,43.5447743520764,0.8500003814697248,-2.5947695411652063,-3.374999666213988,-8.043462631073238,1.2934632986452606,-5.709231148643612,-1.0407681837843636,1.9999999999999982,6.976768943404552,-10.475890611408154,2.334231482429624,9,1.754999637603758,3.619999408721922,10.119999408721922,15.200000286102293,3.1499996185302717,2,0.19161668918556196,-1.5396826838509665,9.050000190734863,1.720002593999076,9.8100004196167,1.0202024872602604,9.300000190734863,0.19161668918556196
5438,2001-09-27,8.0,8.449999809265138,7.800000190734862,8.260000228881836,5820900.0,-0.041916211434726014,1.0312507450587673,0.3714289996089944,15.698404676751082,17.669974025855993,1.6770401923250446,4.096180470467539,7.71783317912028,15.625260904986263,44.29283808779163,0.6499996185302761,-2.7227666092852214,-3.410000038146972,-8.195605541410494,1.3756054651165508,-5.802802789778733,-1.017197286515211,2.3500003814697266,7.843129188453169,-8.894807056017552,2.3928027516317614,9,1.5,3.7699999809265137,9.892499923706055,15.080000400543213,4.25,3,0.2825000286102295,1.4285731802186044,8.350000381469728,-1.5396826838509665,9.050000190734863,1.720002593999076,9.8100004196167,0.2825000286102295
5439,2001-09-28,8.149999618530272,8.449999809265138,7.960000038146973,8.430000305175781,7492800.0,0.018749952316283958,2.0625014901175174,1.0769247698345812,18.58639544043949,17.369001162087606,1.0582916846675943,3.590784821125574,7.3070295649889445,15.236383888912906,45.46876429660955,0.48999977111816584,-2.7621480228490576,-2.917500400543215,-7.600683593844742,1.7656827927583123,-5.259091997193979,-0.5759088038924514,2.0980007553100606,13.725466730045449,-4.476831116055225,2.3415915966507637,9,0.9500002861022967,3.620000362396242,9.59750032424927,14.8700008392334,4.890000343322756,4,0.26871173454760866,1.0312507450587673,8.0,1.4285731802186044,8.350000381469728,-1.5396826838509665,9.050000190734863,0.26871173454760866
5440,2001-10-01,7.929999828338622,8.300000190734862,7.71999979019165,8.300000190734862,4960200.0,-0.026993840550795456,2.1351342295285534,1.3214266251592177,20.40230654822564,17.382068117403485,1.0413438291547221,3.40490381877657,7.293108681706326,15.219230695996306,47.36170586421938,0.5800004005432111,-2.8769682886502466,-2.769000172615052,-7.203125669527808,1.6651253242977049,-4.98606292107143,-0.5519374241586741,2.220080538177492,7.984790529834826,-10.80380989611345,2.2170627484563785,10,1.1050002574920663,3.799999952316285,9.190000057220459,15.02500057220459,5.070000171661378,0,0.2055486288225521,2.0625014901175174,8.149999618530272,1.0312507450587673,8.0,1.4285731802186044,8.350000381469728,0.2055486288225521
5441,2001-10-02,8.0,8.090000152587889,7.760000228881836,7.929999828338622,4067300.0,0.00882726017360369,1.6399943542588387,-0.18918946783736804,23.354243408401018,17.77024706394269,0.822709191321584,2.945643347097283,6.9716383778084,14.935943759216663,49.32856950683053,0.3299999237060529,-3.058532722927657,-2.3560000181198113,-6.485729982198695,1.7737299459590714,-4.420865000159253,-0.2911350360803695,2.0042755319366456,21.052641013791344,0.6336268729629424,2.0648649820394414,10,1.0350000858306885,3.7299997806549072,8.797500133514404,14.955000400543213,5.520000457763672,1,0.17875003814697243,2.1351342295285534,7.929999828338622,2.0625014901175174,8.149999618530272,1.0312507450587673,8.0,0.17875003814697243
5442,2001-10-03,8.460000038146973,8.75,7.690000057220459,7.789999961853027,6824400.0,0.05750000476837158,-1.4367817981915263,9.571406189331015,27.448077115727358,19.422495211314054,0.29146058567731004,2.143464677193382,6.3425353528904544,14.27881430280631,50.6991537041435,1.059999942779541,-2.9946588624535835,-1.6089999914169315,-5.397647358655904,2.179647375822041,-3.503323675036418,0.2853236922025548,1.4072189492849727,72.64151155587925,49.54500102588558,1.894323683619486,10,0.5600001811981201,3.254999876022339,8.03000020980835,14.49500036239624,3.939999580383301,2,0.16312058016765496,1.6399943542588387,8.0,2.1351342295285534,7.929999828338622,2.0625014901175174,8.149999618530272,0.16312058016765496
5443,2001-10-04,9.0,9.479999542236328,8.75,8.850000381469727,7922800.0,0.06382978243712945,-3.171421409147634,0.2238800021635594,29.437230420195988,21.283678561883693,-0.2759955463234398,1.3339837408036281,5.646859225241169,13.546975161658494,51.32018894084288,1.0199995040893555,-2.8476646294492998,-0.8545000314712521,-4.349714735030169,2.6407146720876655,-2.6021073832507113,0.8931073203082072,0.6930414730150272,73.18437540041678,49.17231151117353,1.7476073517794588,10,0.020000219345092773,2.7149999141693115,7.324999809265137,13.600000381469727,3.3900003433227557,3,0.2777777777777777,-1.4367817981915263,8.460000038146973,1.6399943542588387,8.0,2.1351342295285534,7.929999828338622,0.2777777777777777
5444,2001-10-05,8.600000381469728,8.899999618530273,8.039999961853027,8.550000190734862,8118900.0,-0.044444402058919086,1.6461582251644358,0.3333354526150053,36.298934769704665,23.220714381150422,0.015943543534339355,1.41676590972512,5.900733449066328,13.776409477434994,52.10433677361993,0.9600000381469727,-2.6669230437122273,-1.006999659538268,-4.075358408310002,2.0613590892334663,-2.5411790339241342,0.5271797148475983,0.9327977782817332,50.83802156743089,23.163751334565724,1.534179374385867,10,0.41999983787536443,3.114999532699583,7.617499828338621,13.679999351501463,4.199999809265137,4,0.4244185414683077,-3.171421409147634,9.0,-1.4367817981915263,8.460000038146973,1.6399943542588387,8.0,0.4244185414683077
5445,2001-10-08,8.779999732971191,8.979999542236328,8.25,8.329999923706055,3734600.0,0.020930156222935148,-1.393442469173633,8.999961853172223,43.023253020153575,25.93042878488431,-0.36378191021864126,0.9574305460184469,5.577878424646574,13.41637794791604,52.82228813116514,0.7299995422363281,-2.415771480120952,-0.6185003042221062,-3.268594949210847,2.0315943407666346,-1.9435476267164766,0.7065470182722642,0.6999998092651367,60.89385415331944,28.491314660970403,1.3250473224943704,10,-0.19499993324279785,2.93500018119812,7.4200005531311035,13.5,4.869999885559082,0,0.4851936626927702,1.6461582251644358,8.600000381469728,-3.171421409147634,9.0,-1.4367817981915263,8.460000038146973,0.4851936626927702
5446,2001-10-09,8.859999656677246,9.199999809265137,8.800000190734863,9.119999885559082,5132300.0,0.009111608899671664,-1.1052657996576805,-0.5777785312985447,47.42268010829809,29.07461394532188,-0.5292209653095803,0.6600302781261078,5.368803695062429,13.171269818623372,52.95372229859001,0.4200000762939453,-2.179669773273453,-0.3790003538131721,-2.7235340704607083,1.9655333628343632,-1.5512672121369402,0.793266504510596,0.47679992675781335,65.36312491991664,30.054675925029642,1.1722668583237676,10,-0.27499985694885254,2.7850005626678467,7.100000381469727,13.290000915527344,5.140000343322754,1,0.4672686798811201,-1.393442469173633,8.779999732971191,1.6461582251644358,8.600000381469728,-3.171421409147634,9.0,0.4672686798811201
5447,2001-10-10,9.59000015258789,9.59000015258789,8.75,8.989999771118164,5301500.0,0.0823928356882595,1.7999987284350532,-2.3076917433884754,55.494508949429935,33.496403308952864,-1.1899677170448157,-0.22400853909948104,4.518128851157742,12.286394047361899,52.73007849799421,0.8400001525878906,-2.0201993029536798,0.441500115394593,-1.6810335764007274,2.5640338071899134,-0.6197667305030663,1.5027669612922523,-1.9000000953674316,100.0,59.71936793950373,1.0612668458976602,10,-0.9500000476837158,1.874999761581421,6.369999885559082,12.5600004196167,4.159999847412109,2,0.40980190225703583,-1.1052657996576805,8.859999656677246,-1.393442469173633,8.779999732971191,1.6461582251644358,8.600000381469728,0.40980190225703583
5448,2001-10-11,10.5,10.800000190734863,9.859999656677246,9.880000114440918,9384600.0,0.09489049352794265,-1.8484830094456992,1.0333324856233688,59.900989397847475,38.08691374866486,-1.9087773499721994,-1.2783065746493207,3.4568553599275837,11.194261958339954,51.98110356452119,1.2100000381469727,-1.7701916413669903,1.4014999628067013,-0.525944984606511,3.3289449102199136,0.4377774891000943,2.3652224365133083,-2.7719999408721927,89.13042877331924,46.12876622006219,0.9637224737066064,10,-1.2549998760223389,0.35000014305114746,5.414999961853027,11.605000495910645,3.1499996185302734,3,0.18095234462193077,1.7999987284350532,9.59000015258789,-1.1052657996576805,8.859999656677246,-1.393442469173633,8.779999732971191,0.18095234462193077
5449,2001-10-12,10.399999618530273,10.600000381469727,9.800000190734863,10.5,5856400.0,-0.009523845854259694,4.3333142599197645,-0.16129096762582734,55.221232201313406,41.95568326567461,-1.6271639510595755,-1.36235508778865,3.395498313937617,11.07201707764047,51.21947017894626,0.8000001907348633,-1.468756064541335,1.373999619483948,-0.1930613926797875,2.9410606316476846,0.5904691134020794,2.157530125565817,-2.5491195541381835,84.31370422410373,43.110507665903015,0.7835305060818682,10,-1.1549994945526123,0.2350003719329834,5.010000228881836,11.200000762939453,3.25,4,0.19134623055627653,-1.8484830094456992,10.5,1.7999987284350532,9.59000015258789,-1.1052657996576805,8.859999656677246,0.19134623055627653
5450,2001-10-15,10.229999542236328,10.449999809265137,9.899999618530273,10.300000190734863,4000500.0,-0.0163461617816838,1.9729749235127187,0.7000038146827138,61.66007387395743,46.21188665073643,-1.225470135170804,-1.2493200775047022,3.3817526475925614,11.01572872656427,49.86496784606194,0.5500001907348633,-1.086627541698844,1.1994995832443234,-0.38148573014135323,2.780484896630001,0.4090069265514842,1.9899922399371626,-2.2611546727905276,72.19509290415202,29.15165771823721,0.7904926566928387,10,-0.984999418258667,0.3150002956390381,5.180000305175781,11.370000839233398,2.9600000381469727,0,0.25122197101650334,4.3333142599197645,10.399999618530273,-1.8484830094456992,10.5,1.7999987284350532,9.59000015258789,0.25122197101650334
5451,2001-10-16,10.609999656677246,10.75,10.149999618530273,10.229999542236328,4906700.0,0.03714566289783505,-1.2222237920565988,-5.428522772169316,73.83965595291988,51.366506521535605,-1.336896267667841,-1.6252240961377602,2.8170220529240986,10.39434338329125,48.135936932983604,0.6000003814697266,-0.7293729320948525,1.5239997148513797,-0.19802346550551597,3.2460228952082755,0.6629881246729319,2.3850113050298276,-2.5279085743798824,90.73168212781933,41.344563327781856,0.8610115901784479,10,-1.1899995803833008,-0.21499943733215332,4.725000381469727,10.915000915527344,2.7300004959106445,1,0.2865221545921397,1.9729749235127187,10.229999542236328,4.3333142599197645,10.399999618530273,-1.8484830094456992,10.5,0.2865221545921397
5452,2001-10-17,9.710000038146973,11.390000343322756,9.609999656677246,11.380000114440918,9124700.0,-0.08482560298330188,1.1065090226590666,-4.39473571935883,66.1625742793448,55.44710028366325,-0.2692521129567442,-0.7146074983750186,3.4973921248742066,11.014776476971722,45.74540816189501,1.7800006866455096,-0.39628943370168557,0.5940000772476193,-1.1505419872928808,2.3385421417881203,-0.2782709550226308,1.4662711095178693,-1.519192591512109,5.61799679179797,-46.99901992580267,0.8722710322702504,10,0.005000114440917969,0.25999999046325684,5.049999713897705,11.240000247955319,3.6499996185302717,2,0.44181255870228786,-1.2222237920565988,10.609999656677246,1.9729749235127187,10.229999542236328,4.3333142599197645,10.399999618530273,0.44181255870228786
5453,2001-10-18,9.5,10.0,9.399999618530273,9.979999542236328,5469500.0,-0.02162719230916177,1.3076917433884752,0.28742486245961163,62.61682734446598,58.37131056974784,0.021379965947124546,-0.48953942283047525,3.4530694803550155,10.947697164255032,43.291423801262304,0.6000003814697266,-0.09603201051775123,0.35850002765655553,-1.393182068684574,2.110182123997685,-0.5173410205140101,1.2343410758271212,-1.1172409795638636,5.025142967229553,-50.3422017735157,0.8758410481705647,10,0.32000017166137695,0.35000014305114746,5.024999618530273,11.21500015258789,4.649999618530273,3,0.44736842105263164,1.1065090226590666,9.710000038146973,-1.2222237920565988,10.609999656677246,1.9729749235127187,10.229999542236328,0.44736842105263164
5454,2001-10-19,9.1899995803833,9.75,9.050000190734863,9.75,4172200.0,-0.032631623117547304,1.499997445517138,1.1666686534900539,61.58087995212697,60.433269117744885,0.47368620103509507,-0.19837321094977867,3.516342749699369,10.99723896843367,40.752108429684284,0.6999998092651367,0.15879071711528425,0.05399963855743373,-1.6962772224042997,1.8042764995191662,-0.821138791923433,0.9291380690383004,-0.6268060805739673,5.982879509371272,-53.09042997718894,0.8751384304808664,10,0.8800005912780762,0.6600005626678467,5.270000457763672,11.460000991821289,4.610000610351564,4,0.4853101460055729,1.3076917433884752,9.5,1.1065090226590666,9.710000038146973,-1.2222237920565988,10.609999656677246,0.4853101460055729
5455,2001-10-22,9.579999923706056,9.75,9.09000015258789,9.220000267028807,3038900.0,0.04243747128729347,-1.1290321588267958,-0.6428560480787798,63.71527657050783,62.24355761354597,0.2336730382478116,-0.6392634755604387,2.9316078991430086,10.357740276311779,38.99471256383896,0.6599998474121094,0.3852702517143687,0.455500006675722,-1.279082758628352,2.190082771979796,-0.4117913759763159,1.3227913893277599,-0.8471980132859169,22.64955976114134,-39.52981140028941,0.8672913826520371,10,0.4900002479553205,-0.03999972343445002,4.772500514984129,11.070000648498533,3.630000114440916,0,0.4248433953274733,1.499997445517138,9.1899995803833,1.3076917433884752,9.5,1.1065090226590666,9.710000038146973,0.4248433953274733
5456,2001-10-23,9.65999984741211,10.149999618530273,9.600000381469727,9.75,4195500.0,0.008350722791561793,-4.23811080835604,-0.25000066227445994,61.152414347019395,62.87221376883369,0.311885132323626,-0.7074941864637019,2.6560447767423785,10.026333918087467,36.76344330013643,0.569999694824217,0.5763533626964925,0.5049999475479119,-1.2454464612705323,2.255446356366357,-0.3702232568613102,1.380223151957134,-0.7677660310178123,26.068359696584846,-33.35058032492488,0.8752232044092224,10,0.5600004196166992,-0.11999964714050293,3.9925003051757812,10.465000629425049,3.869999885559084,1,0.3654244087712766,-1.1290321588267958,9.579999923706056,1.499997445517138,9.1899995803833,1.3076917433884752,9.5,0.3654244087712766
5457,2001-10-24,9.949999809265137,10.220000267028807,9.699999809265137,9.800000190734863,3526500.0,0.03002070045898786,-1.9714279486215232,-1.666659602424448,59.25925719368791,62.80091019059373,0.08752564355153325,-0.9185760737575706,2.1972215353172047,9.524139076517116,34.18980270202271,0.5600004196166974,0.7241378997688326,0.7149999380111698,-1.0267655435786978,2.4567654196010373,-0.1558828027837631,1.5858826788061027,-0.9079000012551326,76.92303930279087,18.450329371576743,0.8708827407949337,10,0.2700004577636719,-0.4099996089935303,2.7400002479553223,9.90000057220459,3.6100006103515625,2,0.340703558623799,-4.23811080835604,9.65999984741211,-1.1290321588267958,9.579999923706056,1.499997445517138,9.1899995803833,0.340703558623799
5458,2001-10-25,10.260000228881836,10.300000190734863,9.380000114440918,9.68000030517578,3779400.0,0.031155821664241357,1.7878796636129815,3.866675991505931,66.46824946299061,64.05057877522454,-0.290665503385549,-1.1073564519389478,1.718841684370485,9.025223542971268,31.45340251676728,0.9200000762939453,0.8575649759616617,0.9120003461837776,-0.7850757284989758,2.609076420866531,0.06346230884240178,1.7605383835251533,-1.077026388753067,96.80000305175781,35.81818903368042,0.8485380373413766,10,-0.039999961853027344,-0.7200000286102295,1.7724995613098145,9.039999961853024,3.789999961853029,3,0.30214418700195833,-1.9714279486215232,9.949999809265137,-4.23811080835604,9.65999984741211,-1.1290321588267958,9.579999923706056,0.30214418700195833
5459,2001-10-26,10.34000015258789,10.489999771118164,9.949999809265137,10.260000228881836,3975400.0,0.00779726334516595,1.842111339212665,0.13793092108508379,65.78947317618046,64.50940091991599,-0.4247370240654984,-1.069719770101134,1.48339456517785,8.750065665006364,28.49205554464953,0.5399999618530273,0.8949199745639049,0.88250024318695,-0.7711638862091927,2.536164372583092,0.055668178488879505,1.7093323078850204,-1.0246047222674832,89.28573861414736,27.124051953054263,0.826832064698071,10,-0.11999988555908203,-0.7999999523162842,1.489999771118164,8.960000038146969,4.559999465942383,4,0.3684718964911058,1.7878796636129815,10.260000228881836,-1.9714279486215232,9.949999809265137,-4.23811080835604,9.65999984741211,0.3684718964911058
5460,2001-10-29,9.5600004196167,10.289999961853027,9.5600004196167,10.029999732971193,4145000.0,-0.07543517615674056,-2.106385569060325,-5.874997019764941,56.20567909542997,62.55007015797266,0.2796353175149626,-0.17006242456683474,2.082783235556324,9.30683484436026,25.424703208334233,0.7799997329711914,0.8067582052523399,0.021000480651855113,-1.468172992797184,1.5101739541008943,-0.7235862560726645,0.7655872173763747,-0.18000030517578125,16.21624872521198,-43.65924737642675,0.7445867367245195,10,0.6599998474121094,-0.020000219345092773,2.064999580383301,9.21999979019165,6.679999351501465,0,0.44351460094268136,1.842111339212665,10.34000015258789,1.7878796636129815,10.260000228881836,-1.9714279486215232,9.949999809265137,0.44351460094268136
5461,2001-10-30,9.43000030517578,9.75,9.199999809265137,9.5,3325300.0,-0.01359833773376884,-1.0754697289769066,0.14893573848994904,48.412700214803735,60.57786192857921,0.2510506370472658,0.0764840993121414,2.062721977954814,9.242356802493516,22.313978019189257,0.5500001907348633,0.7533569209829789,-0.18049964904785298,-1.484331558298626,1.12333226020292,-0.8324156036732404,0.47141630557753444,1.9600000381469762,17.829496334267894,-35.443305837308735,0.651915954625387,10,0.3399996757507342,0.10999989509582697,1.9749999046325701,6.669999599456789,6.8199996948242205,1,0.4008483150203601,-2.106385569060325,9.5600004196167,1.842111339212665,10.34000015258789,1.7878796636129815,10.260000228881836,0.4008483150203601
5462,2001-10-31,9.84000015258789,10.09000015258789,9.510000228881836,9.529999732971193,4238100.0,0.043478243281400264,-2.3142906967555947,-4.4285967302450935,42.73128067931847,58.36835674356282,-0.15485397824871683,-0.23697869121777693,1.5285094929547665,8.617690941216082,19.800656770770516,0.6599998474121112,0.679930857272872,0.16050019264221227,-1.0279259310384337,1.3489263163228582,-0.4337128691981107,0.7547132544825352,1.5062001800537121,49.61243118204609,0.8392166722488312,0.5942130618403233,10,-0.07000017166137695,-0.2999999523162842,1.4875001907348633,5.919999599456784,8.010000228881836,2,0.3749999515409401,-1.0754697289769066,9.43000030517578,-2.106385569060325,9.5600004196167,1.842111339212665,10.34000015258789,0.3749999515409401
5463,2001-11-01,11.5,11.5,9.949999809265137,10.0,9662100.0,0.1686991688689694,1.0666669209798176,4.838703127739915,59.01639600557446,58.083414082834764,-1.6777525995168379,-1.791956201474628,-0.2470341245692893,6.7589611356307095,18.05681393750449,1.6599998474121094,0.5448538637455886,1.6955000400543216,0.30011710490200727,3.090882975206636,0.9978085724781636,2.3931915076304797,-2.3000001907348633,100.0,53.42058278919427,0.6976914675761575,11,-1.2049999237060547,-1.9049999713897705,-0.46250009536743164,4.2099995613098145,6.0,3,0.17913047127101733,-2.3142906967555947,9.84000015258789,-1.0754697289769066,9.43000030517578,-2.106385569060325,9.5600004196167,0.17913047127101733
5464,2001-11-02,12.25,12.449999809265135,11.0,11.470000267028807,12444900.0,0.0652173913043479,1.4576281460157046,0.5199998219807954,65.11976321467036,58.23946815440838,-2.1769765794482687,-2.3763220796368696,-1.0865799705926698,5.782077593460116,16.121325668614688,1.449999809265135,0.5287419379680482,2.2630000591278083,0.6015345902539497,3.924465528001667,1.43226732469088,3.0937327935647367,-3.004000186920166,93.84615971491893,48.42056306581649,0.8307327344369292,11,-1.4250001907348633,-2.180000066757202,-1.6150000095367432,3.259999752044676,5.6100006103515625,4,0.1469387910803972,1.0666669209798176,11.5,-2.3142906967555947,9.84000015258789,-1.0754697289769066,9.43000030517578,0.1469387910803972
5465,2001-11-05,13.039999961853027,13.199999809265135,12.460000038146973,12.460000038146973,10509600.0,0.06448979280432887,-1.5517236843403306,0.7435899003409981,67.13681419519304,58.904401470872116,-2.709493452016803,-2.9837902456592396,-1.9610487958939373,4.75439147706453,14.36694483544389,0.9499998092651349,0.578965629139164,2.840000009536743,0.7845169609711107,4.895483058102375,1.8122584852539276,3.867741533819558,-3.6658401489257812,96.00000381469731,53.979407493982706,1.027741524282816,11,-1.8400001525878906,-2.5950000286102295,-2.6050000190734863,2.4699997901916486,5.269999504089359,0,0.14263801089865447,1.4576281460157046,12.25,1.0666669209798176,11.5,-2.3142906967555947,9.84000015258789,0.14263801089865447
5466,2001-11-06,13.0,13.25,12.68000030517578,13.100000381469727,8130500.0,-0.0030674817461688875,1.8500011920940413,-0.1724144734894948,76.4044919740582,60.80942755757992,-2.398073319152438,-2.7591943816724154,-2.0170730614115193,4.570825174194166,12.804193165212464,0.5699996948242205,0.6721424988122777,2.5930000305175778,0.28711650278165024,4.898883558253505,1.440058266649615,3.7459417943855406,-3.3962897872924813,93.31550761231045,44.761502146544224,1.1529417638679638,11,-1.7750000953674316,-2.5299999713897705,-2.617500066757202,2.1049997806549072,3.1800003051757777,1,0.24923075162447406,-1.5517236843403306,13.039999961853027,1.4576281460157046,12.25,1.0666669209798176,11.5,0.24923075162447406
5467,2001-11-07,13.520000457763672,14.5,12.770000457763672,12.800000190734865,9470000.0,0.04000003521259021,-3.4358977807502,-7.199975204562342,80.73394415143994,62.39450474518541,-2.6355726097042176,-3.130157762248686,-2.62129801366347,3.834080043240302,11.911590864991705,1.7299995422363281,0.7458736006531979,2.9165004730224613,0.26053369589005193,5.572467250154871,1.5885170844562566,4.244483861588666,-3.624587062072754,78.46154942516496,23.393437468217584,1.3279833885662047,11,-1.6700005531311035,-2.4250004291534424,-3.137500524520874,0.9399998188018799,3.9499988555908203,2,0.20192303622805463,1.8500011920940413,13.0,-1.5517236843403306,13.039999961853027,1.4576281460157046,12.25,0.20192303622805463
5468,2001-11-08,12.399999618530273,14.670000076293945,12.380000114440918,14.100000381469727,17671200.0,-0.0828402959550385,-1.6321842104397755,-2.3611112950760016,71.83673098668942,63.0664222796864,-1.3187726218029159,-1.961059897547118,-1.5935027384865155,4.734850202567088,12.13147226546177,2.2899999618530273,0.8257802086668207,1.7014996528625481,-1.0721908958730566,4.475190201598152,0.31465437849474576,3.0883449272303505,-2.0441275624084483,38.14712777728405,-22.174462170707905,1.386845274367802,11,-0.4649996757507324,-1.044999599456787,-2.0324995517730713,1.7450006008148193,5.399999618530273,3,0.4395162040807725,-3.4358977807502,13.520000457763672,1.8500011920940413,13.0,-1.5517236843403306,13.039999961853027,0.4395162040807725
5469,2001-11-09,12.390000343322756,13.06999969482422,12.149999618530273,13.0600004196167,8306500.0,-0.0008063931867041685,1.6666721952244232,0.39411751506243653,70.15782146314433,64.61666032054356,-1.1034384514872944,-1.8912985205901176,-1.7002928373961073,4.552714535494166,12.228362245405789,0.9200000762939471,0.9135669371322557,1.5920003414154067,-1.2777153023676195,4.461715985198433,0.1571425195238927,3.0268581633069207,-1.5164329247802755,9.523836555389616,-53.26776114660638,1.4348578218915133,11,-0.45500040054321467,-1.0350003242492694,-2.0225002765655535,1.6049993038177472,5.189999580383299,4,0.41242933939312887,-1.6321842104397755,12.399999618530273,-3.4358977807502,13.520000457763672,1.8500011920940413,13.0,0.41242933939312887
5470,2001-11-12,12.800000190734865,12.84000015258789,11.9399995803833,12.399999618530273,4736400.0,0.03309118935037536,2.7499985098854203,-0.5970157114267293,71.50685110466185,67.18267708608334,-1.123678723108295,-2.2123148753881967,-2.2343971512526384,3.949097242238965,12.247314199944954,0.9000005722045898,0.9570932085745092,1.8735001564025904,-1.116752692580219,4.863753005385399,0.37837373191118573,3.368626580893995,-1.4708608532622094,31.50184813665004,-34.45055473472118,1.4951264244914042,11,-0.7100000381469744,-1.3400001525878924,-2.432500123977663,0.9949996471405012,4.159998893737788,0,0.39531252689193885,1.6666721952244232,12.390000343322756,-1.6321842104397755,12.399999618530273,-3.4358977807502,13.520000457763672,0.39531252689193885
5471,2001-11-13,13.649999618530273,13.850000381469727,13.25,13.25,6310800.0,0.06640620430698663,-2.0000047683761295,0.9999976158176151,73.53689548905962,70.60552317605458,-1.466318846871168,-2.9754400804048657,-3.1869980406315683,2.926979321337285,12.8203525011933,1.0500001907348615,1.0352162078932707,2.5714995861053467,-0.6510477876578715,5.794046959868565,0.9602258992237385,4.182773272986955,-1.9199569923990634,62.637352656471556,-1.8477221233852603,1.6112736868816089,11,-1.3399996757507324,-1.9399995803833008,-3.499999761581421,0.14500021934509277,2.0,1,0.34139193975405147,2.7499985098854203,12.800000190734865,1.6666721952244232,12.390000343322756,-1.6321842104397755,12.399999618530273,0.34139193975405147
5472,2001-11-14,14.0,14.18000030517578,13.3100004196167,13.960000038146973,6815700.0,0.02564105430410346,3.3499932050802457,0.1,73.67088577033348,72.23379981658336,-1.3009785914378416,-3.1490171963935207,-3.616371245542023,2.4276619782307094,14.144579816270303,0.8699998855590803,1.2560116631045606,2.706999969482421,-0.6979506006594924,6.111950539624335,1.0045246844114644,4.409475254553378,-2.060000419616699,75.45787712135731,14.438292880040123,1.7024752850709568,11,-1.1649999618530273,-2.2899999618530273,-3.884999990463257,-0.2050001621246338,1.869999885559082,2,0.15571430751255555,-2.0000047683761295,13.649999618530273,2.7499985098854203,12.800000190734865,1.6666721952244232,12.390000343322756,0.15571430751255555
5473,2001-11-15,13.75,14.0,13.449999809265135,14.0,5721100.0,-0.017857142857142905,3.4000015258789205,-6.250005960470162,71.12763306297985,72.90134091083998,-0.780309814428211,-2.7028700832418764,-3.420949083220396,2.5419812023390165,15.352037206178471,0.5500001907348651,1.5659714733788448,2.2444999694824226,-1.2192641701076017,5.708264109072447,0.5126178996874096,3.9763820392774356,-1.4824003601074214,80.80356401600646,22.394503079127844,1.7318820697950124,11,-0.44500017166137695,-1.8899998664855957,-3.697499990463257,0.04499983787536621,1.8100004196166992,3,0.27054540460759946,3.3499932050802457,14.0,-2.0000047683761295,13.649999618530273,2.7499985098854203,12.800000190734865,0.27054540460759946
5474,2001-11-16,13.649999618530273,13.800000190734865,13.300000190734865,13.75,4251500.0,-0.007272755015980126,3.999980926586342,0.40000152587890625,77.67252374087573,74.07197530480472,-0.5149920204591929,-2.3732852640315123,-3.386195696245686,2.4958792832108188,16.24926344155708,0.5,1.9090269895051275,1.9214995861053463,-1.488444099222903,5.331443271433596,0.2165277434412225,3.62647142876947,-1.0941119262695302,76.3392627163276,12.072887042146533,1.7049718426641243,11,-0.3449997901916504,-1.7899994850158691,-3.602499485015869,0.14500021934509277,1.9700002670288086,4,0.3040292845793584,3.4000015258789205,13.75,3.3499932050802457,14.0,-2.0000047683761295,13.649999618530273,0.3040292845793584
5475,2001-11-19,13.649999618530273,13.800000190734865,13.25,13.670000076293945,4093800.0,0.0,2.928563156926687,0.20000381468271378,79.06335523631552,74.36740455616663,-0.4686472101802881,-2.163669663166793,-3.433445177467357,2.34525995641644,17.172435655819424,0.5500001907348651,2.0450851652617867,1.717999601364136,-1.6374206411285783,5.0734198438568505,0.040289480117778,3.395709722610494,-0.8404184401855463,43.010697556133536,-26.008933974161252,1.6777101212463574,11,-0.3449997901916504,-1.7899994850158691,-3.7099995613098145,0.14500021934509277,2.4700012207031286,0,0.28791211831542407,3.999980926586342,13.649999618530273,3.4000015258789205,13.75,3.3499932050802457,14.0,0.28791211831542407
5476,2001-11-20,13.1899995803833,13.550000190734865,13.100000381469727,13.399999618530273,4774800.0,-0.03369963743607063,-1.3077005841890037,10.499761586877742,72.91381146029448,73.49850092381715,0.02362275682481929,-1.5026952413406391,-2.9979999264314365,2.640537027225939,18.514933540519664,0.5499992370605469,2.069086320615517,1.0814995765686035,-2.1393877477786916,4.302386900915899,-0.528944085605044,2.691943238742251,-0.15716813428466736,8.333259747346945,-60.53295211287828,1.6104436621736475,11,0.11500024795532227,-1.3299994468688965,-3.294999599456787,0.6050002574920654,3.1899995803832972,1,0.2858225643688608,2.928563156926687,13.649999618530273,3.999980926586342,13.649999618530273,3.4000015258789205,13.75,0.2858225643688608
5477,2001-11-21,13.34000015258789,13.4399995803833,12.720000267028807,13.100000381469727,3318500.0,0.011372295449324943,2.272734366194749,-1.1428558453413018,65.86206715115506,72.83464938653555,-0.17276397620419814,-1.4605887863009634,-3.150363865349501,2.3112817064034097,19.832946524590373,0.719999313354494,2.0153387703842114,1.0620001316070553,-2.0350242943741996,4.15902455758831,-0.48651208138357127,2.610512344597682,1.3299999237060547,48.43750116415354,-15.809290508919354,1.5485122129906272,11,-0.2800002098083496,-1.4800000190734863,-3.4325000047683716,0.4549996852874756,2.5199995040893537,2,0.1731633762758431,-1.3077005841890037,13.1899995803833,2.928563156926687,13.649999618530273,3.999980926586342,13.649999618530273,0.1731633762758431
5478,2001-11-23,13.359999656677244,13.399999618530273,13.029999732971193,13.100000381469727,1322200.0,0.0014992131829529853,1.1764750431258046,1.0833313465099386,60.946740776117736,71.81119597686592,-0.047233902635737124,-1.3032547748259589,-3.1757668720771104,2.1047354120809576,20.89906852203939,0.36999988555908025,1.9103313043729226,0.9269996643066385,-2.052855917851323,3.9068552464646,-0.5629281267723414,2.4169274553856184,1.2710004234313974,59.259206931446506,-1.1920975469911426,1.4899277910789803,11,-0.2999997138977033,-1.49999952316284,-3.5174995660781843,0.4350001811981219,3.029999732971193,4,0.18787427345683771,2.272734366194749,13.34000015258789,-1.3077005841890037,13.1899995803833,2.928563156926687,13.649999618530273,0.18787427345683771
5479,2001-11-26,14.149999618530273,14.149999618530273,13.369999885559082,13.399999618530273,4713800.0,0.05913173519118997,1.079999287923177,2.8846234259745125,60.94674077611775,70.63785038480547,-0.6272895168177843,-1.8900898482666086,-3.9733851611914552,1.1160391581902651,22.452978669889028,0.7899999618530291,1.7356668508528852,1.5264996528625492,-1.3761106504166811,4.4291099561417795,0.07519450122293314,2.9778048045021652,0.44278046531677084,100.0,42.22589823513002,1.4513051516396154,11,-0.6999993324279803,-2.289999485015869,-4.314999461174011,-0.3549997806549072,5.220001220703125,0,0.0996467024097969,1.1764750431258046,13.359999656677244,2.272734366194749,13.34000015258789,-1.3077005841890037,13.1899995803833,0.0996467024097969
5480,2001-11-27,13.800000190734865,14.350000381469727,13.520000457763672,13.81999969482422,5248100.0,-0.024734942560497575,-1.862073784926311,-0.026666005452473957,57.434945852394286,68.84874486962043,-0.13468638323650595,-1.27133538441627,-3.5801013116831175,1.2398181626910638,23.743984651670125,0.8299999237060547,1.685978726397579,0.964500236511233,-1.5950922322150713,3.5240927052375373,-0.3152959978519192,2.244296470874385,0.7553242967758145,66.25765937915236,12.443144663876545,1.279796234363152,11,-0.2649998664855975,-1.920000076293947,-3.840000033378603,-0.005000352859498847,6.199999809265135,1,0.13188403403400972,1.079999287923177,14.149999618530273,1.1764750431258046,13.359999656677244,2.272734366194749,13.34000015258789,0.13188403403400972
5481,2001-11-28,13.210000038146973,13.800000190734865,13.130000114440918,13.800000190734865,4157200.0,-0.04275363365458573,1.2711861119193018,29.500739115922077,47.15595935352428,65.9026419344194,0.4317380383433864,-0.4043588857415159,-2.932147879121807,1.5844580280991902,24.5661609267136,0.6700000762939471,1.653109722897911,0.18550009727477956,-1.81176604383133,2.1827662383808892,-0.8131329732782753,1.1841331678278344,1.3086179649540686,30.061333540840447,-19.783065947838818,0.9986330705530553,11,0.3250002861022949,-1.2750000953674316,-3.404999852180481,0.4400002956390363,6.7699995040893555,2,0.22028772086927484,-1.862073784926311,13.800000190734865,1.079999287923177,14.149999618530273,1.1764750431258046,13.359999656677244,0.22028772086927484
5482,2001-11-29,13.529999732971193,13.699999809265135,12.5,12.979999542236328,8632000.0,0.02422404950038959,1.6966277446254112,-0.9322034720201728,62.15054235371404,64.90518741116765,0.04253011076637314,-0.4571786292960809,-3.176708198173415,1.0181485323303594,25.574604258753585,1.199999809265135,1.5807917468778552,0.32099981307983505,-1.0073769942352566,1.6493766203949267,-0.3431885905777108,0.9851882167373809,0.9526459154084037,55.67564976137537,4.171862968496377,0.664188403657546,11,-0.1049995422363299,-1.5949997901916522,-3.6499994993209857,-0.04999947547912775,6.36999988555908,3,0.21064297738678106,1.2711861119193018,13.210000038146973,-1.862073784926311,13.800000190734865,1.079999287923177,14.149999618530273,0.21064297738678106
5483,2001-11-30,13.5600004196167,13.899999618530273,13.140000343322756,13.630000114440918,4464100.0,0.002217345693835915,1.4918062004596349,-0.1272721282708846,62.526767207490515,63.222325574124845,-0.019284266087318258,-0.34249622711412364,-3.1254969550974394,0.7573951314917942,26.729082910657514,0.7599992752075178,1.408465996694357,0.24800047874450648,-0.8154713939132741,1.311472351402287,-0.2837354575843829,0.7797364150733959,0.8433394028277146,57.29730816458456,0.46337372185428904,0.53173593632889,11,-0.13500022888183594,-1.6250004768371582,-3.6800001859664917,-0.8400003910064697,5.529999732971191,4,0.1696164576612571,1.6966277446254112,13.529999732971193,1.2711861119193018,13.210000038146973,-1.862073784926311,13.800000190734865,0.1696164576612571
5484,2001-12-03,14.050000190734865,14.350000381469727,13.390000343322756,13.5,6811000.0,0.036135675217922714,-1.493508198508063,-7.857179836512287,63.15789473684211,61.45505218529447,-0.4990582912104635,-0.7280581621176037,-3.5369103113472633,0.1623317722357438,27.297253539187643,0.9600000381469709,1.2108456217660368,0.6480002403259295,-0.33895888256674844,1.6349593632186075,0.15452067887959053,1.1414798017722685,-1.550000190734865,83.7837768175741,22.764601556501518,0.4934795614463386,12,-0.6250000000000018,-2.115000247955324,-4.1699999570846575,-1.3300001621246356,4.589999198913576,0,0.1665479834268373,1.4918062004596349,13.5600004196167,1.6966277446254112,13.529999732971193,1.2711861119193018,13.210000038146973,0.1665479834268373
5485,2001-12-04,14.899999618530273,14.970000267028807,13.899999618530273,14.199999809265135,7743400.0,0.060498179092974835,1.547617236505249,1.272726484566953,63.1578947368421,60.371061438244205,-1.2886095022985558,-1.508929975026982,-4.313267322163629,-0.7952420486418212,27.529667563072724,1.0700006484985334,1.0661881230859187,1.4049996852874749,0.22919997520655677,2.580799395368393,0.8170998302470167,1.992899540327933,-2.3629996109008786,97.16596595421676,34.849837140251964,0.5878998550404587,12,-1.1649994850158691,-2.814999580383301,-5.019999384880066,-2.494999170303343,4.25,1,0.300000089606985,-1.493508198508063,14.050000190734865,1.4918062004596349,13.5600004196167,1.6966277446254112,13.529999732971193,0.300000089606985
5486,2001-12-05,16.239999771118164,16.25,15.3100004196167,15.399999618530273,11661000.0,0.08993289844929997,1.1860439843153954,1.2000005449568978,69.51219390625347,60.776631077699584,-2.403190114801278,-2.733921381508594,-5.5380349644020495,-2.232923233354091,28.03615463940517,1.3500003814697266,0.9175305498102784,2.5829998493194584,0.9076668705227533,4.258332828116163,1.745333359921105,3.420666338717812,-3.605679753112792,99.7333272298177,37.465205657915355,0.8376664893983528,12,-1.864999771118164,-3.5149998664855957,-6.3599995374679565,-3.995000123977661,3.370000839233395,2,0.23152711095284406,1.547617236505249,14.899999618530273,-1.493508198508063,14.050000190734865,1.4918062004596349,13.5600004196167,0.23152711095284406
5487,2001-12-06,16.25,16.700000762939453,15.850000381469727,15.949999809265135,11736700.0,0.0006157776491857447,-2.4000080108795374,0.3571430193323394,72.72727272727272,62.08557907227237,-2.1869816679379017,-2.6655757251000107,-5.4077440960419985,-2.3434540918948326,27.869352563286853,0.8500003814697266,0.7615505335453321,2.4565001010894782,0.4218397270436416,4.491160475135315,1.439169914066559,3.4738302881123975,-3.39873918307495,87.35953062084458,26.302664262905665,1.0173301870229186,12,-1.6499996185302734,-3.1449995040893555,-6.59499990940094,-4.019999742507935,2.8999996185302734,3,0.22953843336838942,1.1860439843153954,16.239999771118164,1.547617236505249,14.899999618530273,-1.493508198508063,14.050000190734865,0.22953843336838942
5488,2001-12-07,17.850000381469727,18.6200008392334,17.610000610351562,17.75,24624800.0,0.0984615619365985,-4.315802418322634,0.333334392970787,80.00000544956752,64.20260848043345,-3.4454188273214648,-4.043661512678181,-6.834685452847321,-4.060929879430802,28.452730380714986,2.3700008392333984,0.7396865715657999,3.784000444412232,1.1605241970634808,6.407476691760982,2.4722623207378582,5.095738568086606,-4.690840368863524,85.27723929728614,25.07311946818384,1.3117381236743748,12,-2.2899999618530273,-3.565000057220459,-8.195000290870667,-5.6549999713897705,0.049999237060546875,4,0.11484589317928928,-2.4000080108795374,16.25,1.1860439843153954,16.239999771118164,1.547617236505249,14.899999618530273,0.11484589317928928
5489,2001-12-10,17.5,17.979999542236328,17.299999237060547,17.5,6895300.0,-0.019607864089071114,-2.399988555951859,0.0,76.19047742620572,66.28655643307917,-2.872300633100636,-3.46906472160701,-6.31696065539618,-3.8057659783651943,29.19542306477039,0.6800003051757812,0.8070005262072364,3.178500080108643,0.2631953414490553,6.0938048187682305,1.72084771077885,4.636152449438436,-3.794755904731078,76.27117479714222,13.31833012041568,1.4576523693297934,12,-1.9399995803833008,-2.689999580383301,-7.554999947547913,-5.7850000858306885,-0.2199993133544922,0,0.09085715157645091,-4.315802418322634,17.850000381469727,-2.4000080108795374,16.25,1.1860439843153954,16.239999771118164,0.09085715157645091
5490,2001-12-11,17.860000610351562,18.18000030517578,17.610000610351562,17.850000381469727,6278300.0,0.020571463448660676,-1.3265304533653042,100.0,82.2068994184166,70.18110532917831,-2.900884451957314,-3.6159370185734794,-6.494503161221944,-4.242227962411892,30.247190538975016,0.6800003051757812,0.9460814876121617,3.2855006694793705,0.06399060627902386,6.507010732679717,1.674745637879198,4.896255701079545,-3.663280840686193,77.03927092039932,6.8809244337001445,1.6107550316001735,12,-2.3000001907348633,-2.580000400543213,-7.412500739097595,-6.145000696182251,-1.0500011444091761,1,0.043672942477101406,-2.399988555951859,17.5,-4.315802418322634,17.850000381469727,-2.4000080108795374,16.25,0.043672942477101406
5491,2001-12-12,18.309999465942386,18.36000061035156,17.65999984741211,18.149999618530273,4834100.0,0.025195903707304845,4.384577012236394,15.999618539004741,82.91390606344929,72.48814574137111,-2.8512041415811478,-3.898814373043395,-6.7553096554181415,-4.7735539249543795,30.724376098717755,0.7000007629394496,1.0565975180324934,3.502499532699588,-0.09017077140790875,7.095169836807084,1.7061643806458378,5.298834684753336,-3.6709515893202145,88.8086165320966,15.245803854492792,1.7963351520537487,12,-2.42999887466431,-3.0299992561340368,-7.487499594688419,-6.594999551773075,-2.019998550415039,2,0.04587657985191829,-1.3265304533653042,17.860000610351562,-2.399988555951859,17.5,-4.315802418322634,17.850000381469727,0.04587657985191829
5492,2001-12-13,16.180000305175778,17.5,16.120000839233402,17.299999237060547,9479300.0,-0.11632983194393454,-1.2258089325597348,-6.999999999999867,64.59627832010742,72.71809142055076,-0.3417051844163108,-1.683431533439311,-4.471797617886349,-2.6973771441413756,30.410422140262337,2.1899986267089844,1.1784139053885365,1.2635003566741911,-2.358178830891358,4.885179544239742,-0.5473392371085843,3.0743399504569666,-1.1428571322924839,2.399978637695032,-69.95773997428381,1.8108395937827753,12,-0.17499971389770153,-0.9000000953674281,-5.332500338554379,-4.465000391006466,0.5200004577636754,3,0.21199012611134305,4.384577012236394,18.309999465942386,-1.3265304533653042,17.860000610351562,-2.399988555951859,17.5,0.21199012611134305
5493,2001-12-14,17.469999313354492,17.850000381469727,16.180000305175778,16.25,7887700.0,0.07972799652952167,-1.455884807252412,-1.0892861400335796,66.33858448795843,73.07150139289702,-1.1384655803949073,-2.8253028069947703,-5.607537221313901,-4.0289745085439925,30.1489661238028,1.6700000762939489,1.4685681021899732,2.3674993991851814,-1.3817848212241053,6.116783619594468,0.49285728898053804,4.242141509389825,-2.0745703738361883,60.26779518138976,-8.238377872454066,1.8746421102046438,12,-1.2099990844726562,-2.1899991035461426,-5.997499346733093,-5.754999399185181,-1.3400001525878942,4,0.0961648752837414,-1.2258089325597348,16.180000305175778,4.384577012236394,18.309999465942386,-1.3265304533653042,17.860000610351562,0.0961648752837414
5494,2001-12-17,17.799999237060547,17.950000762939453,17.0,17.200000762939453,5827000.0,0.018889521275126553,1.1111092273131862,0.49180230476634185,69.72386421744751,73.80105355740875,-0.9840736991254779,-2.9813071345312565,-5.7633674614232575,-4.390453894816238,30.081744181459154,0.9500007629394531,1.6843832919491284,2.4899993419647224,-1.3782791662737885,6.358277850203233,0.5558600878454669,4.424138596083978,-2.082113107570734,74.99993613787416,5.952839745344349,1.9341392541192555,12,-0.834998607635498,-2.5199990272521973,-6.154999256134033,-6.084999322891235,-1.5,0,0.005617999199770685,-1.455884807252412,17.469999313354492,-1.2258089325597348,16.180000305175778,4.384577012236394,18.309999465942386,0.005617999199770685
5495,2001-12-18,17.579999923706055,18.09000015258789,17.200000762939453,17.899999618530273,4548800.0,-0.012359512515958015,1.5428526275061172,-0.5333341810459926,72.36438567301649,74.11796375371574,-0.38435689133712003,-2.5842834860004658,-5.373966679028793,-4.201457199090239,30.104234704186876,0.8899993896484375,1.9206943194290726,2.07350001335144,-1.8387493739188159,5.985749400621694,0.11737531971631299,4.029624706986567,-1.5719023232418827,65.1785372167183,-8.43647722507987,1.956124693635127,12,-0.3449993133544922,-2.299999713897705,-5.934999942779541,-5.865000009536743,-1.2199993133544922,1,-0.017064803092291747,1.1111092273131862,17.799999237060547,-1.455884807252412,17.469999313354492,-1.2258089325597348,16.180000305175778,-0.017064803092291747
5496,2001-12-19,16.959999084472653,17.399999618530273,16.879999160766598,17.0,3502200.0,-0.035267397151541036,-4.199984741268996,0.12500298023509204,67.03078341750506,73.48502049707488,0.3894737016636576,-1.7574685418222593,-4.590855174582352,-3.6085550671423476,30.199347075439558,0.7000007629394567,2.1299084732888467,1.2649991989135714,-2.539095375739432,5.069093773566577,-0.6370480884129321,3.167046486240075,-0.6907111601315599,42.639519696527856,-31.871399309562833,1.9020472873265026,12,0.41000175476074574,-1.3999986648559535,-5.184998989105221,-5.244999170303341,-1.069998741149897,2,-0.008844317607752394,1.5428526275061172,17.579999923706055,1.1111092273131862,17.799999237060547,-1.455884807252412,17.469999313354492,-0.008844317607752394
5497,2001-12-20,15.649999618530273,16.75,15.609999656677244,16.700000762939453,5937100.0,-0.07724053871805447,-1.0176978154971055,26.249427808504247,59.20704694053229,71.17469177384875,1.7940792574935038,-0.27988633404982366,-3.1531380614892086,-2.332269632221678,30.344012930627972,1.3499994277954084,2.266088645343171,-0.16050024032592702,-3.8002541413877893,3.479253660735937,-1.98037719085686,1.6593767102050059,2.970001220703125,1.6129013650999815,-71.97413533519537,1.819876950530932,12,1.3350005149841273,-0.08999919891357422,-3.6399996280670166,-3.934999704360962,0.1100006103515625,3,0.040894652562117884,-4.199984741268996,16.959999084472653,1.5428526275061172,17.579999923706055,1.1111092273131862,17.799999237060547,0.040894652562117884
5498,2001-12-21,15.869999885559082,16.200000762939453,15.329999923706055,15.649999618530273,7550700.0,0.014057525392417114,-1.0232585733691886,-0.20952383547410278,58.21299648311014,69.17719389128257,1.4121858546094934,-0.31853351094428817,-3.2695675011108296,-2.6042075016024686,30.406946134125434,0.8700008392333984,2.2558838598980504,-0.06599998474121094,-3.5182509404679116,3.3862509709854898,-1.792125462604563,1.6601254931221394,2.6898009300231926,19.56521438665962,-50.55369860523052,1.7261254778633506,12,0.9750003814697266,-0.3099994659423828,-3.5974998474121094,-4.224999666213989,0.17999935150146484,4,0.05229999265063823,-1.0176978154971055,15.649999618530273,-4.199984741268996,16.959999084472653,1.5428526275061172,17.579999923706055,0.05229999265063823
5499,2001-12-24,15.5600004196167,15.949999809265135,15.510000228881836,15.949999809265135,1402100.0,-0.01953367789400351,1.2564116358230093,-1.7727223467295432,53.13093416940607,65.94653108583695,1.5847052862278197,0.10805593291179605,-2.8542402181334516,-2.3513496422233757,29.873429171274207,0.439999580383299,2.223667327603316,-0.4464994907379136,-3.801396860440871,2.9083978789650438,-2.1239481755893905,1.230949194113565,2.8706083602905252,8.333350610040531,-55.95332338237841,1.6774486848514782,12,1.2849998474121094,0.0,-2.9775004386901855,-4.095000505447388,0.23999977111816584,0,0.03663230885465096,-1.0232585733691886,15.869999885559082,-1.0176978154971055,15.649999618530273,-4.199984741268996,16.959999084472653,0.03663230885465096
5500,2001-12-26,15.619999885559082,16.299999237060547,15.5,15.649999618530273,4099800.0,0.0038560067046489177,-4.9259311587164225,0.0769225126178649,46.65226748491809,61.91746013266682,1.311460804859017,0.20174071061929055,-2.8005625875393285,-2.47718450296901,29.25961478112138,0.7999992370605469,1.959161078967604,-0.4775000095367439,-3.6754588660548038,2.720458846981318,-2.0764794377957756,1.121479418722286,2.686584540100096,14.00966205831512,-43.90157682572558,1.5989794282590306,12,1.0900001525878906,-0.05999946594238281,-3.0374999046325684,-4.43999981880188,-0.569999694824217,2,0.04353388965963667,1.2564116358230093,15.5600004196167,-1.0232585733691886,15.869999885559082,-1.0176978154971055,15.649999618530273,0.04353388965963667
5501,2001-12-27,16.120000839233402,16.600000381469727,15.9399995803833,15.9399995803833,4052100.0,0.032010304567068326,-6.333290948104586,-6.000095368280628,49.33333750667819,60.22157782006358,0.5231547301910915,-0.07280498016383419,-3.1909830281424796,-3.0415801199331156,29.233012649046643,0.9800004959106445,1.7379991722818922,-0.12299909591674307,-3.0182734548245236,2.7722752629910374,-1.570636275370635,1.3246380835371472,2.067520206347652,55.63386430155474,1.3878359096036945,1.4476371794538907,12,0.5899991989135707,-0.5600004196167028,-3.5375008583068883,-4.9400007724762,-1.5400009155273473,3,0.014888322495247186,-4.9259311587164225,15.619999885559082,1.2564116358230093,15.5600004196167,-1.0232585733691886,15.869999885559082,0.014888322495247186
5502,2001-12-28,16.379999160766598,16.600000381469727,16.25,16.549999237060547,2967300.0,0.016128927295115503,1.592572708199408,-0.9444382632652532,41.26039290039597,57.4351120881122,0.32912022001094243,-0.11419580057075152,-3.307106203902574,-3.375333939977022,30.00769251612962,0.4799995422363246,1.4281516097191442,-0.005500745773318272,-2.6038681893923545,2.592866697845716,-1.3046844675828346,1.293682976036198,1.6932210399394556,82.6770754799155,31.019681748170996,1.2991837218095172,12,0.33000087738037465,-0.8199987411498988,-3.7974991798400843,-5.199999094009396,-2.329998970031733,4,-0.02991445925207914,-6.333290948104586,16.120000839233402,-4.9259311587164225,15.619999885559082,1.2564116358230093,15.5600004196167,-0.02991445925207914
5503,2001-12-31,15.859999656677244,16.5,15.850000381469727,16.489999771118164,3396500.0,-0.031746003097170905,-1.0000029343885395,3.705881362968215,40.442883045784065,54.18166973570515,0.6668507115750284,0.618668197958284,-2.639537635215552,-2.9465942441818402,30.49449424572347,0.6499996185302734,1.0287884425379268,-0.6405002117156986,-2.8928857005865094,1.6118852771551122,-1.7666929561511058,0.4856925327197068,2.103491732948809,32.72723016661535,-15.163314822820048,1.1261927444354058,12,0.8500003814697283,-0.2999992370605451,-3.3999996185302717,-4.679999589920042,-2.3699998855590803,0,-0.006305134297610593,1.592572708199408,16.379999160766598,-6.333290948104586,16.120000839233402,-4.9259311587164225,15.619999885559082,-0.006305134297610593
5504,2002-01-02,16.389999389648438,16.40999984741211,15.949999809265135,16.280000686645508,4475400.0,0.03341738615662937,5.133349439873884,-0.17460108416098577,41.599987531381366,50.76340327552347,-0.09408511123724139,0.2877151725329554,-3.0027733368805016,-3.5575551009507542,30.61869634560163,0.5500001907348651,0.9192378493878444,-0.22750043869018555,-2.1650177718725274,1.710016894492158,-1.1962591052813565,0.7412582279009854,1.468152341340815,80.90900736409712,35.18931051393491,0.9687586665911715,1,-0.024999618530273438,-0.8299989700317383,-3.929999351501465,-5.209999322891235,-1.1399993896484375,2,-0.020744366397147496,-1.0000029343885395,15.859999656677244,1.592572708199408,16.379999160766598,-6.333290948104586,16.120000839233402,-0.020744366397147496
5505,2002-01-03,19.3700008392334,19.649999618530273,16.719999313354492,16.719999313354492,14836600.0,0.18181827703221654,-1.2113197117530035,24.09120701912573,54.69858895053014,49.39315944585958,-3.1217590542039027,-2.466703774319722,-5.790517365181913,-6.575984605582702,31.014745827134682,3.260000228881836,0.749735160286221,2.5290009498596184,0.40352723045418415,4.654474669265053,1.4662640901569013,3.5917378095623356,-4.040000915527344,92.63160959175704,50.199335746008465,1.0627368597027167,1,-1.8800010681152344,-3.2950010299682617,-6.715000629425049,-8.190000772476196,-4.370000839233398,3,-0.18430565275286903,5.133349439873884,16.389999389648438,-1.0000029343885395,15.859999656677244,1.592572708199408,16.379999160766598,-0.18430565275286903
5506,2002-01-04,20.0,20.200000762939453,19.1200008392334,19.899999618530273,14737700.0,0.032524477721784795,3.3199832153960593,0.0377359712789449,69.52965703793345,50.54011612334861,-3.6600818265365547,-2.9519163191480473,-6.219553559057372,-7.240020810222326,30.67522013892675,1.0799999237060547,0.5207463607709499,2.9710000991821275,0.44242723366132,5.499572964702935,1.7067136664217237,4.235286531942531,-4.58360008239746,95.4022817149299,45.92723639327873,1.2642864327604038,1,-2.234999656677246,-3.6499996185302734,-7.292499780654907,-8.819999933242798,-4.880000114440918,4,-0.24749999046325677,-1.2113197117530035,19.3700008392334,5.133349439873884,16.389999389648438,-1.0000029343885395,15.859999656677244,-0.24749999046325677
5507,2002-01-07,19.979999542236328,20.600000381469727,19.530000686645508,20.450000762939453,9822300.0,-0.0010000228881835715,1.7792183343159063,-4.69999427797593,64.74736030517585,51.26615654802257,-3.30928514845483,-2.780714453196662,-6.00402811632091,-7.240947196759702,30.125261317232905,1.0699996948242188,0.2758552583928484,2.7644996643066406,-0.055574866477844154,5.584574195091124,1.3544623989144,4.174536929698883,-4.372255590820311,86.9473507529811,37.23317799106395,1.4100372653922417,1,-1.9299993515014648,-3.429999351501465,-7.244999408721924,-8.799999475479126,-4.479999542236328,0,-0.27027025736987886,3.3199832153960593,20.0,-1.2113197117530035,19.3700008392334,5.133349439873884,16.389999389648438,-0.27027025736987886
5508,2002-01-08,19.899999618530273,20.06999969482422,19.649999618530273,19.979999542236328,5880300.0,-0.004004000277224251,2.230766973553901,0.17021216154795143,62.71186929902384,52.33070489575788,-2.902769831202953,-2.676483881952116,-5.735395281183115,-7.182392091323038,28.651668658457318,0.4200000762939453,0.12925744884361023,2.5819997787475586,-0.4743041407913182,5.638303698286435,1.0538478189781202,4.110151738516997,-3.9927202813110334,84.94622200427861,36.84300277234662,1.5281519597694382,1,-1.8499994277954102,-3.029999256134033,-7.219999551773071,-8.719999551773071,-5.049999237060547,1,-0.29396982612743705,1.7792183343159063,19.979999542236328,3.3199832153960593,20.0,-1.2113197117530035,19.3700008392334,-0.29396982612743705
5509,2002-01-09,19.09000015258789,20.18000030517578,18.899999618530273,20.0,7979600.0,-0.040703491531132285,1.0157483862634904,11.375008940705243,58.531076210336835,53.65057253191552,-1.7202880932259674,-1.8353577448064762,-4.744864997596681,-6.391101008527446,27.190514522186245,1.2800006866455078,0.15143166630648253,1.6925003051757805,-1.464786199897084,4.849786810248645,0.11385705263935009,3.2711435577122128,-2.90115755271362,61.08247904129212,14.513789088396877,1.5786432525364318,1,-0.8649997711181641,-2.0949997901916504,-6.4100000858306885,-7.9100000858306885,-4.569999694824219,2,-0.29334731989043883,2.230766973553901,19.899999618530273,1.7792183343159063,19.979999542236328,3.3199832153960593,20.0,-0.29334731989043883
5510,2002-01-10,18.63999938964844,19.239999771118164,18.299999237060547,19.200000762939453,5810600.0,-0.02357259085084118,1.9375044703526214,0.6153862276829654,59.67742289904305,54.79991535328939,-0.8904948532214831,-1.3954718225965088,-4.090694740964604,-5.969002176272012,25.350532645119937,0.9400005340576172,0.17699891513274935,1.2034996032714886,-1.9968179503389898,4.403817156881967,-0.3966591735337488,2.803658380076728,-2.186487322878442,14.782607974537893,-30.94951421240521,1.600158776805239,1,-0.4149990081787145,-1.389999389648441,-5.959999322891239,-7.459999322891239,-4.879999160766605,3,-0.18186692600060106,1.0157483862634904,19.09000015258789,2.230766973553901,19.899999618530273,1.7792183343159063,19.979999542236328,-0.18186692600060106
5511,2002-01-11,19.149999618530273,19.38999938964844,18.549999237060547,18.799999237060547,6398100.0,0.027360528196425538,1.0240969392796568,-0.6249991485071668,72.20812419261418,58.23855216353586,-1.0342527199633835,-1.9387135449073583,-4.382198762830036,-6.4864984304705136,23.3629823977749,0.8400001525878942,0.3280783603779973,1.6714998245239272,-1.5983771755938392,4.941376824641694,0.03656132446504401,3.3064383245828104,-2.44769825287829,36.95651993634434,-13.763339428543041,1.6349385000588836,1,-0.9249992370605469,-1.1949992179870605,-6.239999532699585,-7.81999945640564,-4.429999351501467,4,-0.21671016716441993,1.9375044703526214,18.63999938964844,1.0157483862634904,19.09000015258789,2.230766973553901,19.899999618530273,-0.21671016716441993
5512,2002-01-14,19.61000061035156,19.959999084472656,19.15999984741211,19.18000030517578,8454700.0,0.02402093999919308,-2.4042432309590285,1.22857096146614,73.02956143782615,61.85929420709609,-1.1039911929182615,-2.2436026928158874,-4.6270709201846785,-6.93942130386951,23.16473181810893,0.8099994659423828,0.5914138212886755,1.960000801086423,-1.3821196661566084,5.302121268329454,0.28894056746490904,3.6310610347079386,-2.67383730375051,69.68088452228028,14.399704279478165,1.6710602336215155,1,-1.3350005149841273,-1.6450004577636683,-6.060000658035275,-7.6400005817413295,-6.470000267028803,0,-0.22896484370440728,1.0240969392796568,19.149999618530273,1.9375044703526214,18.63999938964844,1.0157483862634904,19.09000015258789,-0.22896484370440728
5513,2002-01-15,19.149999618530273,19.799999237060547,18.8799991607666,19.549999237060547,8156900.0,-0.023457469531054653,1.044445480535499,-0.9302310108053518,71.70494913065167,65.20428994034835,-0.1432943321768292,-1.740524585291567,-4.006365799177363,-6.478937005677025,22.65383176403516,0.9200000762939453,0.8032881021231546,1.4159997940063462,-1.9908936197846892,4.82289320779738,-0.2874469128891697,3.119446500901862,-1.9940060874371035,45.212760560922504,-15.345771547809811,1.703446706895517,1,-0.48999977111816406,-1.1849994659423828,-5.297499179840088,-6.954999208450317,-6.299999237060547,1,-0.19060050606990064,-2.4042432309590285,19.61000061035156,1.0240969392796568,19.149999618530273,1.9375044703526214,18.63999938964844,-0.19060050606990064
5514,2002-01-16,17.899999618530273,18.950000762939453,17.899999618530273,18.700000762939453,11634000.0,-0.06527415273629833,-1.6249991059316073,2.0000047683761295,62.05073606806614,66.02119517563013,1.5013025013919155,-0.5087316151527403,-2.6310518490117794,-5.225977526465144,21.72322025385121,1.25,1.0728247995495046,0.16099977493286133,-3.24659493122358,3.5685944810893027,-1.5427975781453611,1.8647971280110838,-0.5373656764145096,0.0,-63.70180849411386,1.703797353078221,1,1.3500003814697266,0.06500053405761719,-2.97749924659729,-4.744999170303345,-4.329999923706053,2,-0.17039102246142812,1.044445480535499,19.149999618530273,-2.4042432309590285,19.61000061035156,1.0240969392796568,19.149999618530273,-0.17039102246142812
5515,2002-01-17,17.280000686645508,19.049999237060547,16.989999771118164,18.8700008392334,16837800.0,-0.03463681257528828,1.1128232716459956,1.9874973475971018,56.05427900130587,64.52393094933818,2.004446465772194,0.09237591437713633,-1.9158276629686206,-4.607712029231596,20.387264448198405,2.059999465942383,1.4037180626251953,-0.44399919509887553,-3.857177441133409,2.969179050935656,-2.1505883181161423,1.2625899279183912,3.3199996948242188,9.764342847601524,-52.68774777572291,1.7065891230172658,1,1.5149993896484375,0.6849994659423828,-2.0950002670288086,-4.125000238418579,-3.580000877380373,3,-0.15972222912090772,-1.6249991059316073,17.899999618530273,1.044445480535499,19.149999618530273,-2.4042432309590285,19.61000061035156,-0.15972222912090772
5516,2002-01-18,16.809999465942386,17.09000015258789,16.40999984741211,16.40999984741211,8489800.0,-0.02719914363581899,-2.4000047683761294,-0.25157206298328716,52.196119413627855,63.12934862805507,2.2063844342454715,0.580316481059743,-1.3528097892839703,-4.146825348040817,19.232068246389517,0.8700008392333984,1.7004440186266123,-0.9065004348754861,-4.327397725870238,2.5143968561192676,-2.616949080372862,0.8039482106218898,3.7178009033203097,11.267597309724572,-46.617471878212356,1.7104486454973766,1,1.485000610351559,1.1550006866455043,-1.389999151229862,-3.6549990177154577,-2.7899990081787145,4,-0.1814395796525723,1.1128232716459956,17.280000686645508,-1.6249991059316073,17.899999618530273,1.044445480535499,19.149999618530273,-0.1814395796525723
5517,2002-01-22,16.290000915527347,17.180000305175778,16.200000762939453,17.180000305175778,4303300.0,-0.03093388262555119,1.2022476726044637,-2.2250005960469785,52.19612449821303,61.96093253907609,2.4003319787965403,1.2129071088137984,-0.7606829463186209,-3.6352255239076303,19.36638874943872,0.9799995422363246,1.6112179286146677,-1.4584990501403787,-4.809258670667127,1.8922605703863695,-3.133878860403751,0.21688076012299362,4.073087432861325,2.500005298192991,-56.1480040463796,1.6753798102633741,1,1.8999996185302699,1.6749992370605433,-0.7100005149841344,-3.1350004673004186,-2.7900009155273473,1,-0.09637818049488522,-2.4000047683761294,16.809999465942386,1.1128232716459956,17.280000686645508,-1.6249991059316073,17.899999618530273,-0.09637818049488522
5518,2002-01-23,16.700000762939453,16.739999771118164,15.789999961853027,16.450000762939453,5949200.0,0.02516880444256464,4.75760921081531,-0.2808990690417839,51.60290232522911,61.19113544073079,1.6636244582202373,0.9151998619610531,-1.0561966393030566,-4.047972132177593,19.873612120969298,0.9499998092651367,1.2949905330511342,-1.0899992465972907,-4.362442261853008,2.182443768658427,-2.7262207542251495,0.546222261030568,3.413302330322267,27.914141208773692,-26.764737752348047,1.6362215076278583,1,1.1749987602233887,1.2649993896484375,-1.0575003623962402,-3.5450003147125244,-1.5500011444091797,2,-0.2131736680825207,1.2022476726044637,16.290000915527347,-2.4000047683761294,16.809999465942386,1.1128232716459956,17.280000686645508,-0.2131736680825207
5519,2002-01-24,16.129999160766598,16.34000015258789,15.989999771118164,16.0,15280900.0,-0.034131830906127814,-3.6666836209198532,0.519996643066392,27.685945419369546,57.63652683187818,1.9775554278656742,1.6127820227695082,-0.37564953877877905,-3.495236709091108,20.408246473768987,0.7100009918212891,1.0214989258183813,-1.6885007858276389,-4.888292073004255,1.5112905013489772,-3.288396429415947,-0.0886051422393308,3.6374396819824284,10.429425598320956,-37.81910356855243,1.5998956435883076,1,1.7450003623962438,1.8350009918212926,-0.35999894142150524,-2.9749987125396693,-0.889999389648434,3,-0.20334773403304907,4.75760921081531,16.700000762939453,1.2022476726044637,16.290000915527347,-2.4000047683761294,16.809999465942386,-0.20334773403304907
5520,2002-01-25,16.299999237060547,16.360000610351562,15.75,16.049999237060547,7632700.0,0.01053937291623952,2.297276120172382,1.9230893378523641,22.794124246878056,52.14608239346304,1.6100315920190837,1.5772017985753948,-0.4440670350088993,-3.6864798596435655,20.758955014818,0.6100006103515625,0.7569408263976385,-1.552500677108764,-4.6672525813174275,1.5622512270999014,-3.1098766292130975,0.004875274995569612,3.1492444952167986,38.461476901079415,-3.6645194815667352,1.5573759521043324,1,1.5550003051757812,1.6650009155273438,-0.17749881744384766,-2.969998836517334,-0.5599994659423828,4,-0.1674846423323293,-3.6666836209198532,16.129999160766598,4.75760921081531,16.700000762939453,1.2022476726044637,16.290000915527347,-0.1674846423323293
5521,2002-01-28,16.360000610351562,16.5,16.120000839233402,16.350000381469727,6433400.0,0.0036810660183710375,1.6206928303177146,0.04000091552734375,23.53803485203551,46.64702388393075,1.2434067854071138,1.6191153943240053,-0.4270964087780733,-3.7605655120548054,20.84713827129984,0.379999160766598,0.5682271768642515,-1.5044992923736586,-4.592884951424626,1.5838863666773086,-3.048692121899144,0.039693537151826774,2.719318748698047,42.657376235775025,5.944823662845415,1.5441928295254839,1,1.414999008178711,1.6049995422363281,-0.10250020027160645,-3.0300002098083496,-0.9000005722045898,0,-0.16259172994182836,2.297276120172382,16.299999237060547,-3.6666836209198532,16.129999160766598,4.75760921081531,16.700000762939453,-0.16259172994182836
5522,2002-01-29,15.890000343322756,16.700000762939453,15.619999885559082,16.5,6889800.0,-0.02872862160722789,1.138613094782841,-60.998569521266276,22.268347964025224,41.15406819875004,1.263056053625844,2.1613368325278284,0.10471812481172726,-3.2969872234334137,21.081956123473606,1.080000877380371,0.3727642148972308,-1.9499996185302724,-5.095221542439967,1.1952223053794242,-3.5226105804851198,-0.377388656575425,2.856387079821891,24.107186192157037,-6.235452621661871,1.572610961954848,1,1.4449992179870588,2.074999809265135,0.5750002861022931,-2.4549999237060565,-0.5799999237060565,1,-0.11768406829172218,1.6206928303177146,16.360000610351562,2.297276120172382,16.299999237060547,-3.6666836209198532,16.129999160766598,-0.11768406829172218
5523,2002-01-30,15.760000228881836,16.09000015258789,14.960000038146973,15.949999809265135,8529500.0,-0.008181253092014451,3.8085083933437627,0.3114748972454411,24.5801724998973,36.99067224673128,0.962870876374069,2.4068621936988777,0.3043558496706922,-3.1597001260156254,21.936629890264463,1.130000114440918,-0.0009628720802901114,-2.07499976158142,-5.233763583809701,1.0837640606468621,-3.6543816726955605,-0.4956178504672799,2.6112206897525425,45.977003304425324,18.716282978845676,1.579381911114141,1,1.2449994087219238,2.0199999809265137,0.5125000476837158,-2.0749998092651367,0.44999885559081676,2,-0.14340102766877827,1.138613094782841,15.890000343322756,1.6206928303177146,16.360000610351562,2.297276120172382,16.299999237060547,-0.14340102766877827
5524,2002-01-31,16.049999237060547,16.239999771118164,15.390000343322756,16.049999237060547,8267200.0,0.018400952028367223,3.4736686242031727,-0.0,29.73396828012156,34.066193277710795,0.42784450588298384,2.203036001416258,0.09202384680266817,-3.444803304564264,22.782488415517083,0.8499994277954084,-0.45101501958917467,-1.768000745773314,-4.962961190303737,1.4269596987571074,-3.3654809680385256,-0.17052052350810243,1.8436507583055963,62.6436060274384,32.408059863596314,1.5974802222652107,1,0.020000934600830078,1.7300009727478027,0.15250110626220703,-2.3649988174438477,0.20000076293945312,3,-0.05607474525307843,3.8085083933437627,15.760000228881836,1.138613094782841,15.890000343322756,1.6206928303177146,16.360000610351562,-0.05607474525307843
5525,2002-02-01,15.800000190734865,15.979999542236328,15.479999542236328,15.859999656677244,4872500.0,-0.015576265308998694,2.3333418104599266,-100.0,22.67538072673068,30.786111201388888,0.4982209516857221,2.2892366280266803,0.4183862130803231,-3.1817321621131196,21.50510800481985,0.5699996948242188,-0.900462253371316,-1.8394997596740712,-5.068098589578119,1.3890990702299746,-3.453799174626093,-0.2252003447220492,1.682938810620593,48.27585072920439,18.110117024473798,1.6142994149520231,2,0.2699999809265119,1.9800000190734846,0.40250015258788885,-1.9649996757507342,-0.05000019073486506,4,-0.035443064104840105,3.4736686242031727,16.049999237060547,3.8085083933437627,15.760000228881836,1.138613094782841,15.890000343322756,-0.035443064104840105
5526,2002-02-04,15.050000190734865,15.850000381469727,14.699999809265135,15.800000190734865,6426100.0,-0.04746835385735004,1.705882484937578,12.500111262994668,14.4859837379244,26.59609556135682,1.0865754237670568,2.7925566869550718,1.252438358674615,-2.4085181411386927,20.102724145135475,1.1500005722045916,-1.224688092352995,-2.3419997692108137,-5.56761151981666,0.8836119813950329,-3.9548056445137387,-0.7291938939078904,2.0797273557714053,17.500010728831107,-7.350592983555973,1.6128058753029235,2,0.6699995994567853,2.5999999046325666,1.0850000381469709,-1.2149996757507342,-0.75,0,0.045847147617186,2.3333418104599266,15.800000190734865,3.4736686242031727,16.049999237060547,3.8085083933437627,15.760000228881836,0.045847147617186
5527,2002-02-05,14.579999923706055,15.050000190734865,14.449999809265135,15.050000190734865,5161900.0,-0.03122925322739556,1.5531916620504755,0.6266670227050805,14.463456625766952,22.4694904836388,1.4399269528659637,2.990588802037351,1.7979265936822841,-1.9074225526277822,18.502679567539847,0.6000003814697301,-1.4679883588174754,-2.5420000553131104,-5.75949550523227,0.6754953946060471,-4.150747780272688,-0.9332523303535307,2.1609711848416353,7.262576380523611,-14.39220668199038,1.608747724959579,2,0.9950003623962402,2.945000171661377,1.5550003051757812,-0.7449994087219238,-0.22999954223632812,1,0.06035666111425009,1.705882484937578,15.050000190734865,2.3333418104599266,15.800000190734865,3.4736686242031727,16.049999237060547,0.06035666111425009
5528,2002-02-06,14.050000190734865,14.739999771118164,14.0,14.68000030517578,5612800.0,-0.03635114785628002,-1.0273952559307398,1.340425013848548,16.287220647332745,21.202965508968045,1.7371755013309365,3.2252080115428594,2.39816730736713,-1.3506904558841484,16.92430511612415,0.7399997711181641,-1.6629986522750482,-2.77949981689453,-5.997282369670982,0.4382827358819217,-4.388391093282754,-1.1706085405063043,2.278596083941965,2.2321516001720814,-21.24633412894589,1.6088912763882257,2,1.3000001907348615,3.2499999999999982,2.085000038146971,-0.2149996757507342,0.5500001907348615,2,0.08967973037557164,1.5531916620504755,14.579999923706055,1.705882484937578,15.050000190734865,2.3333418104599266,15.800000190734865,0.08967973037557164
5529,2002-02-07,13.489999771118164,14.170000076293945,13.0,14.020000457763672,6248400.0,-0.039857680570423604,1.8192775514237325,0.84127077836462,16.460177947139798,20.499193697886017,2.1046348747589807,3.5248819579824264,2.9978817143176926,-0.7725311635229257,16.297623498024894,1.1700000762939453,-1.849446621543473,-3.059500217437744,-6.420467883741221,0.30146744886573096,-4.739984050589481,-1.3790163842860057,2.3728772486233005,16.442947865369327,-8.407993290729745,1.6804838331517378,2,1.3600006103515625,3.310000419616699,2.645000457763672,0.3450007438659668,1.3299999237060565,3,0.20163079017821461,-1.0273952559307398,14.050000190734865,1.5531916620504755,14.579999923706055,1.705882484937578,15.050000190734865,0.20163079017821461
5530,2002-02-08,15.25,15.25,13.399999618530273,13.75,8707800.0,0.13046703178231067,1.4666671752929688,-2.8301850125776884,38.760811628999264,22.190613339770877,0.20118581441652594,1.5788374473034779,1.3101488995246235,-2.4766500268023854,15.823497184672553,1.8500003814697266,-2.03249436079766,-1.130000019073485,-4.3873932305525045,2.1273931924055347,-2.7586966248129947,0.4986965866660249,0.040301615793172374,78.94735785402561,50.21452502011905,1.62869660573951,2,-0.39999961853027344,1.5500001907348633,0.7125000953674316,-1.4149994850158691,-0.46000003814697266,4,0.06557377049180335,1.8192775514237325,13.489999771118164,-1.0273952559307398,14.050000190734865,1.5531916620504755,14.579999923706055,0.06557377049180335
5531,2002-02-11,15.0,15.25,14.399999618530273,15.010000228881836,6207000.0,-0.016393442622950838,2.469390932693917,-0.006666819254557292,40.32983109532106,24.197444798803748,0.26594945703443607,1.5831580189642267,1.6500216676664259,-2.1614360996792286,15.232558276421205,0.8500003814697266,-1.9682873037440878,-1.1725000381469712,-4.2081054999032865,1.863105423609344,-2.6903027690251307,0.3453026927311864,-2.0,88.88888888888889,54.48986974390671,1.5178027308781576,2,-0.38000011444091797,1.8000001907348633,1.7824997901916504,-0.6500000953674316,-0.8299999237060547,0,0.050000000000000044,1.4666671752929688,15.25,1.8192775514237325,13.489999771118164,-1.0273952559307398,14.050000190734865,0.050000000000000044
5532,2002-02-12,15.119999885559082,15.239999771118164,14.390000343322756,14.779999732971193,7170300.0,0.007999992370605558,1.9310328951911726,-33.9992370780086,37.61755190684729,25.64604251068708,0.02820460331180108,1.1694917603372161,1.6128258162805622,-2.2086350064827602,14.272311225947531,0.8499994277954084,-1.888594659088552,-0.8280001163482673,-3.425736723442242,1.7697364907457072,-2.1268684198952563,0.4708681871987199,-2.074999885559082,94.2222171359592,56.56555542143248,1.2988683035469877,2,-0.5,1.6800003051757812,1.9375004768371582,-0.47499942779541016,-0.630000114440918,1,-0.054232784459700145,2.469390932693917,15.0,1.4666671752929688,15.25,1.8192775514237325,13.489999771118164,-0.054232784459700145
5533,2002-02-13,15.5,15.520000457763672,15.100000381469727,15.229999542236328,5147700.0,0.025132282891341173,1.7096659078324001,0.7941186370317223,44.911154229306455,27.332396505040958,-0.4386877825754958,0.5291521618769934,1.3207854505827044,-2.510969314106246,13.444777791792061,0.4200000762939453,-1.8128810463721354,-0.26550002098083425,-2.3848790822459947,1.853879040284328,-1.3251895516134162,0.794189509651746,-2.4109,99.20633118529587,55.70532451920414,1.0596895306325809,2,-1.010000228881836,1.0900001525878906,1.8000001907348633,-0.5999999046325684,-0.7399997711181641,2,-0.07419352377614663,1.9310328951911726,15.119999885559082,2.469390932693917,15.0,1.4666671752929688,15.25,-0.07419352377614663
5534,2002-02-14,14.850000381469727,15.699999809265135,14.84000015258789,15.5,5040200.0,-0.04193545926001763,-1.5671628619335904,-2.407401912996793,39.130443485718196,29.16073681159513,0.025916512037071016,0.9896790254057972,2.0372087310134575,-1.7912449490243354,13.60173116816529,0.8599996566772443,-1.695902461766508,-0.7629996776580814,-2.663294525473823,1.1372951701576621,-1.7131471015659514,0.18714774624979036,-1.6636643631591799,63.0435062040656,18.12408550675834,0.9501474239078714,2,-0.4250001907348633,1.739999771118164,2.609999895095825,0.04999971389770508,-0.7200002670288086,3,-0.01683501640255558,1.7096659078324001,15.5,1.9310328951911726,15.119999885559082,2.469390932693917,15.0,-0.01683501640255558
5535,2002-02-15,14.520000457763672,15.149999618530273,14.350000381469727,15.0,7334500.0,-0.022222216513734128,1.0512833052936343,0.7384612675953015,36.7435121276066,31.63379552155981,0.17349950971402706,1.161874714677193,2.40376498620401,-1.400874602329159,14.67553818732586,0.7999992370605469,-1.6212514278843457,-0.9549995899200443,-2.7431300095885263,0.8331308297484359,-1.8490647997542844,-0.06093438008580421,-1.1828446119958507,12.592603581437126,-31.26574318178261,0.8940652098342401,2,-0.17000055313110352,1.9599990844726562,3.0899999141693115,0.37999963760375977,-0.16000080108642756,4,0.020661103829383354,-1.5671628619335904,14.850000381469727,1.7096659078324001,15.5,1.9310328951911726,15.119999885559082,0.020661103829383354
5536,2002-02-19,13.760000228881836,14.600000381469727,13.760000228881836,14.5,5273100.0,-0.05234161190921127,-1.2702713848644107,1.5416676600783603,35.2697058764948,33.945600993862904,0.8172079185527323,1.7725398711959919,3.1490451706826548,-0.5721753855718426,16.272466113178982,0.8400001525878906,-1.6396567645695441,-1.5624998569488522,-3.3910210053790877,0.2660212914813833,-2.476760431163971,-0.6482392827337335,-0.2810737453041767,0.0,-44.441786805508286,0.9142605742151181,2,0.5899996757507324,2.719999313354492,3.9774999618530273,1.1399998664855957,0.38000011444091975,1,0.07485463051150631,1.0512833052936343,14.520000457763672,-1.5671628619335904,14.850000381469727,1.7096659078324001,15.5,0.07485463051150631
5537,2002-02-20,14.720000267028807,14.760000228881836,13.789999961853027,14.149999618530273,5349900.0,0.0697674434722726,1.9846135788431207,-0.7702713848644083,43.54838614256533,36.97461938222208,-0.13504617533104302,0.7261169451080836,2.184854490432473,-1.4460196357006847,17.725114273728124,1.0,-1.5773761619535431,-0.5239997863769545,-2.311987695678903,1.2639881229249958,-1.4179937410279297,0.36999416827402065,-1.107809383909899,49.48454875218567,5.020623237497716,0.8939939546509752,2,-0.37000036239623846,1.7599992752075213,3.370000123977663,0.17999982833862482,-0.010000228881834161,2,-0.03736414271450805,-1.2702713848644107,13.760000228881836,1.0512833052936343,14.520000457763672,-1.5671628619335904,14.850000381469727,-0.03736414271450805
5538,2002-02-21,13.140000343322756,14.399999618530273,13.100000381469727,14.399999618530273,10916000.0,-0.10733694939157568,1.0634920394639742,-2.2105225292752624,34.43850763729979,38.972211570017635,1.4553399672656582,2.1352089768091176,3.690636946860243,0.21741163226618987,19.105200622460707,1.6199998855590803,-1.4248455387616143,-1.9259996891021718,-3.8099191863531114,-0.042080191851233906,-2.86795943772764,-0.984039940476702,2.5599994659423793,1.5384604098527008,-38.947645506915734,0.941959748625469,2,1.259999752044676,3.2599992752075178,4.9799997806549055,1.759999752044676,1.6099996566772443,3,0.10273967979623588,1.9846135788431207,14.720000267028807,-1.2702713848644107,13.760000228881836,1.0512833052936343,14.520000457763672,0.10273967979623588
5539,2002-02-22,12.850000381469727,13.449999809265135,12.630000114440918,13.25,8948000.0,-0.02207001174093548,1.050001192094037,0.3174601973198713,34.29180137696753,38.47565487534745,1.8383287887103066,2.283981256695556,3.9128026978234693,0.5876085480170641,20.661110973298058,0.819999694824217,-1.242314506447002,-2.051999711990357,-4.109034670672539,0.0050352466918255345,-3.080517191331449,-1.0234822326492647,2.7979994392395007,8.730171044549845,-29.499483435657897,1.0285174793410916,2,1.3149995803833008,2.989999294281006,5.462499618530273,2.2049999237060547,1.3199996948242188,4,0.14863811600865118,1.0634920394639742,13.140000343322756,1.9846135788431207,14.720000267028807,-1.2702713848644107,13.760000228881836,0.14863811600865118
5540,2002-02-25,13.56999969482422,13.75,13.109999656677244,13.199999809265135,5647300.0,0.056031073305862655,-1.3272731686424972,-0.9250005960470251,42.09401415493193,38.67167521530421,0.9554342879661508,1.421870652259937,3.1203313627526246,-0.04368010587269566,21.97651120341301,0.8999996185302734,-1.041508295787306,-1.1955004215240468,-3.2240490072619234,0.8330481642138299,-2.209774714392985,-0.18122612865510845,1.9572801376342746,44.13143332764719,3.144140677902371,1.0142742928689379,2,0.5950002670288068,2.269999980926512,5.037500381469725,1.7050004005432111,0.23000049591064453,0,0.04126753369274505,1.050001192094037,12.850000381469727,1.0634920394639742,13.140000343322756,1.9846135788431207,14.720000267028807,0.04126753369274505
5541,2002-02-26,13.699999809265135,13.829999923706055,13.18000030517578,13.600000381469727,4525200.0,0.009579964433639399,2.6111124356600457,0.2702688073654536,45.12195031694869,39.50549726087103,0.69469064302581,1.1408649513641649,2.9033685955881463,-0.08443071154103343,23.46066400279555,0.6499996185302752,-0.7873000656850611,-0.9325002670288107,-2.8675168369700703,1.0025163029124506,-1.9000085519994414,0.03500801794181996,1.7113888344726575,50.23472475751816,4.775702416124801,0.9675082849706307,2,0.4650001525878924,1.205000400543213,4.680000305175783,2.1000003814697283,0.060000419616700995,1,0.0481751720146566,-1.3272731686424972,13.56999969482422,1.050001192094037,12.850000381469727,1.0634920394639742,13.140000343322756,0.0481751720146566
5542,2002-02-27,14.020000457763672,14.649999618530273,13.800000190734865,14.449999809265135,7095100.0,0.023357711894428146,1.0481939339344126,-4.3000181199157534,49.82974045662702,40.05200684168443,0.2260136772948229,0.7099868532065567,2.566997493231046,-0.31975987348791257,24.268057595486948,0.9499998092651385,-0.790838001461605,-0.51899962425232,-2.377373402913431,1.339374154408791,-1.4481865135828755,0.41018726507823544,1.2801326448022454,68.81191507764186,17.146174052566778,0.9291868893305559,2,0.14499950408935547,0.884999752044676,4.109999656677246,2.249999523162842,-0.5200004577636719,2,0.00855919269907246,2.6111124356600457,13.699999809265135,-1.3272731686424972,13.56999969482422,1.050001192094037,12.850000381469727,0.00855919269907246
5543,2002-02-28,13.5,14.210000038146973,13.25,14.199999809265135,5141700.0,-0.037089903051730544,1.6666657836352197,1.627908988283098,50.05701384469703,41.2660702149043,0.4833038638405789,1.1088435118708642,3.0226606368456927,0.2741256354869428,24.764936055293628,0.9600000381469727,-0.8117922986006896,-0.9260000705718987,-2.746218506904121,0.8942183657603238,-1.83610928873801,-0.01589085240578747,1.6933277830409175,43.069311838830885,-12.512716114439158,0.9101092181661109,2,0.3899998664855957,1.184999942779541,4.577500343322754,2.7699999809265137,0.25,3,0.0896296324553314,1.0481939339344126,14.020000457763672,2.6111124356600457,13.699999809265135,-1.3272731686424972,13.56999969482422,0.0896296324553314
5544,2002-03-01,15.149999618530273,15.149999618530273,13.779999732971193,13.779999732971193,5851200.0,0.1222221939652055,-1.0000000000000027,-1.9571432269350422,49.42263058180302,42.67486115425946,-1.2512477132999784,-0.6451142926707369,1.3155318363438866,-1.2852573155135492,25.090334305567332,1.6499996185302734,-0.7892123280413426,0.768999528884887,-0.9220903767737809,2.460089434543555,-0.07654542394444697,1.614544481714221,-2.5199995040893555,100.0,45.416577516104994,0.845544952829334,3,-1.2599997520446777,-0.4849991798400879,2.7700002193450928,1.1200003623962402,-1.7899999618530291,4,-0.026402615749311686,1.6666657836352197,13.5,1.0481939339344126,14.020000457763672,2.6111124356600457,13.699999809265135,-0.026402615749311686
5545,2002-03-04,15.239999771118164,15.470000267028807,14.399999618530273,15.06999969482422,6970800.0,0.0059406042807954584,2.3968216965080575,0.12408765729536435,51.411763359518616,44.46842309681766,-1.3727329695830743,-0.8213293590218793,1.1753627519515248,-1.2860715721841522,25.32238679957587,1.0700006484985334,-0.858007464493852,0.8869997024536129,-0.7217015206798614,2.4957009255870872,0.08264909088687489,1.691350314020351,-2.5595996665954583,89.95631005493422,38.07182427239825,0.8043506115667373,3,-1.1899995803833008,-0.5749993324279785,2.680000066757202,1.0300002098083496,-1.739999771118164,0,-0.07020995478307102,-1.0000000000000027,15.149999618530273,1.6666657836352197,13.5,1.0481939339344126,14.020000457763672,-0.07020995478307102
5546,2002-03-05,15.739999771118164,16.020000457763672,15.210000038146973,15.300000190734865,8753800.0,0.03280839944286407,-1.612905061704278,2.58823166421705,53.490990301626354,45.573156892268884,-1.7459375383046716,-1.3354553478743458,0.6499570272738175,-1.6943501385083781,24.794692780274005,0.8100004196166992,-0.8201228420303845,1.3524997234344482,-0.3462163399264604,3.051215786795357,0.5031416917539939,2.2018577551149026,-2.948015660095214,89.89167363273422,41.571360772347184,0.8493580316804541,3,-1.4149994850158691,-1.0749993324279785,2.1700000762939453,0.5300002098083496,-2.510000228881836,1,-0.12325283409108223,2.3968216965080575,15.239999771118164,-1.0000000000000027,15.149999618530273,1.6666657836352197,13.5,-0.12325283409108223
5547,2002-03-06,15.460000038146973,15.869999885559082,15.289999961853027,15.670000076293945,5554400.0,-0.017789055720634273,-1.109089900245701,-0.47727326913365303,49.772209777508216,47.27690157451426,-1.5085724628215456,-1.0394405684101216,0.9430052626224921,-1.3349820090244684,24.061417854062427,0.5799999237060547,-0.7384762707193548,1.0284999847412113,-0.7355415633329265,2.792541532815349,0.1464792107041415,1.910520758778281,-2.47433494631958,79.78338169413846,36.334205952186764,0.8820207740370694,3,-1.1349997520446777,-0.7949995994567871,2.4099998474121094,0.809999942779541,-2.310000419616699,2,-0.1099611775595376,-1.612905061704278,15.739999771118164,2.3968216965080575,15.239999771118164,-1.0000000000000027,15.149999618530273,-0.1099611775595376
5548,2002-03-07,15.3100004196167,16.100000381469727,15.119999885559082,15.989999771118164,6639200.0,-0.009702433257448573,1.1777774952077895,3.238091561800355,52.77777809771683,49.33089898793085,-1.138067490366879,-0.8329085680881612,1.097487055459787,-1.1202105737094392,22.981067952016605,0.9800004959106445,-0.5780731312286171,0.8155003547668453,-0.9808757042212619,2.611876413754951,-0.0826876747272074,1.713688384260898,-2.14227520583313,65.94828702464793,23.94586084155749,0.8981880294940527,3,-0.7050004005432129,-0.8750004768371582,2.3399994373321533,1.239999771118164,-1.8100004196166992,3,-0.11822340757728167,-1.109089900245701,15.460000038146973,-1.612905061704278,15.739999771118164,2.3968216965080575,15.239999771118164,-0.11822340757728167
5549,2002-03-08,16.209999084472653,16.549999237060547,15.630000114440918,15.949999809265135,8358400.0,0.05878501895419852,-1.0444455276317108,-0.3823522399446842,59.54801648639164,51.270232580315266,-1.688937674208324,-1.6007550430771467,0.2225147790769988,-1.9479496762100812,21.37336907756761,1.2399988174438477,-0.5280758063489728,1.5794990539550753,-0.3062976769109689,3.4652957848211194,0.6366006885220532,2.5223974193880974,-2.8076918572741913,84.18603660868014,36.87457956880533,0.9428983654330221,3,-1.3449993133544886,-1.6199994087219203,1.182500839233402,0.3400011062622106,-1.8599987030029261,4,-0.1517581260586901,1.1777774952077895,15.3100004196167,-1.109089900245701,15.460000038146973,-1.612905061704278,15.739999771118164,-0.1517581260586901
5550,2002-03-11,16.25,17.280000686645508,15.489999771118164,16.209999084472653,5610900.0,0.002467669203366274,-1.4189209042897315,0.15385010398748486,65.31365330967252,53.513755135062354,-1.4626110380140922,-1.6464094835762673,0.20658679802345858,-1.912010416159962,21.105232390584817,1.7900009155273438,-0.22928037971962922,1.5694999694824219,-0.43476333721126537,3.5737632761761073,0.5673683161355783,2.5716316228292655,-2.5329235718153296,52.314800710840316,-0.9407035489598101,1.002131653346843,3,-0.9849996566772461,-1.294999599456787,0.6750001907348633,0.3000001907348633,-1.4300003051757795,0,-0.17784617497370803,-1.0444455276317108,16.209999084472653,1.1777774952077895,15.3100004196167,-1.109089900245701,15.460000038146973,-0.17784617497370803
5551,2002-03-12,15.75,15.850000381469727,15.529999732971193,15.6899995803833,5384100.0,-0.03076923076923077,1.461532254219059,1.499976158687641,56.71447099605017,54.27872519499827,-0.7165954707679791,-1.1461016522219154,0.709227029279063,-1.3442742748710899,20.822605263853024,0.7200002670288068,0.1080738529687153,1.0319999694824222,-1.0248097275395658,3.0888096665044102,0.003595120971429111,2.0604048179934153,-1.605372660800029,29.166661147720124,-23.55105396275287,1.028404848510994,3,-0.4849996566772461,-0.7949995994567871,1.1750001907348633,0.8000001907348633,-3.1499996185302734,1,-0.1428571428571429,-1.4189209042897315,16.25,-1.0444455276317108,16.209999084472653,1.1777774952077895,15.3100004196167,-0.1428571428571429
5552,2002-03-13,14.300000190734865,15.359999656677244,14.289999961853027,14.850000381469727,9225800.0,-0.09206347995334185,-2.7543806226984207,-9.166605737900312,57.692307692307686,55.127091178066124,0.868646648657009,0.2522489444320346,2.1366905758044705,0.18008809597289677,20.1411137953161,1.4600000381469727,0.2869571800421191,-0.37699985504150213,-2.4327601382205,1.678760428137494,-1.404879996631001,0.6508802865479968,2.9800004959106428,0.3344557343721639,-56.42576518225526,1.0278801415894983,3,1.2300000190734846,0.6550002098083478,2.384999752044676,2.2499999999999982,-2.1400003433227557,2,-0.07482521917669638,1.461532254219059,15.75,-1.4189209042897315,16.25,-1.0444455276317108,16.209999084472653,-0.07482521917669638
5553,2002-03-14,14.350000381469727,14.829999923706055,14.350000381469727,14.5,5063600.0,0.0034965167879688064,-5.400010172551911,0.27272648456695486,60.27397367649588,56.332795966365325,1.0637650861121468,0.1177113486330228,2.081034182981007,0.2088492607398429,19.738658538688078,0.5299997329711896,0.4339648188016785,-0.2694996833801273,-2.2924047868432,1.7534054200829452,-1.2809522351116627,0.7419528683514081,2.870200290679932,2.0067025107782714,-58.3162135863781,1.0114525517315358,3,1.434999942779541,0.6050000190734863,2.1999998092651367,2.1999998092651367,-2.8700008392333984,3,-0.08362374432331199,-2.7543806226984207,14.300000190734865,1.461532254219059,15.75,-1.4189209042897315,16.25,-0.08362374432331199
5554,2002-03-15,14.600000381469727,14.899999618530273,14.449999809265135,14.449999809265135,4455300.0,0.01742160232433343,-4.99997456878179,-1.0000063578449567,57.540268654107194,57.01374099909739,0.8130433165159694,-0.1601914359229255,1.811080294526441,0.04481377768657424,19.090064838875886,0.5499992370605469,0.5218089381130664,-0.006999683380126243,-2.0269951948587526,2.0129958280985,-1.0169974391194394,1.002998072359187,2.561596276473999,10.36790449735475,-49.85492981313411,1.0099977557393132,3,1.184999942779541,0.35500001907348633,1.7249999046325684,1.9499998092651367,-2.760000228881836,4,-0.0753424899129348,-5.400010172551911,14.350000381469727,-2.7543806226984207,14.300000190734865,1.461532254219059,15.75,-0.0753424899129348
5555,2002-03-18,14.81999969482422,15.09000015258789,14.699999809265135,14.899999618530273,3155400.0,0.015068445726461599,-1.4375044703526054,-0.533330790211506,58.09248574828648,57.52501827094851,0.5891579256659476,-0.37583230337933493,1.4772030463985342,-0.09329619817553514,18.096249552273957,0.48999977111816406,0.6646790755420984,0.19799966812133896,-1.8237303778382437,2.2197297140809216,-0.8128653548584523,1.2088646911011303,2.2841650291976894,33.97433271853972,-26.375440815796274,1.0108650229797915,3,0.965000629425047,0.13500070571899236,1.0050005912780744,1.7300004959106428,-3.1300001144409197,0,-0.03171385445565411,-4.99997456878179,14.600000381469727,-5.400010172551911,14.350000381469727,-2.7543806226984207,14.300000190734865,-0.03171385445565411
5556,2002-03-19,14.789999961853027,15.020000457763672,14.510000228881836,14.920000076293945,3714600.0,-0.002024273521521791,2.0909022602021206,1.6250029802351171,55.806935990311935,58.19554340570448,0.5254894736213469,-0.279016399613349,1.3703184655162133,0.01797241135263583,16.589951726243136,0.5100002288818359,0.6990796765032847,0.11649994850158762,-1.8648472355742882,2.0978471325774617,-0.8741736435363503,1.1071735405395255,2.257881466925504,46.728985290238015,-12.031940822772995,0.9906735920379371,3,0.9950003623962402,0.16500043869018555,1.0350003242492676,1.760000228881836,-3.439999580383301,1,0.0020283795164686147,-1.4375044703526054,14.81999969482422,-4.99997456878179,14.600000381469727,-5.400010172551911,14.350000381469727,0.0020283795164686147
5557,2002-03-20,14.170000076293945,14.699999809265135,14.029999732971193,14.6899995803833,6311600.0,-0.04192020873280666,1.4814819393498444,3.9999926640501777,54.97771405461367,58.439980734248564,1.0541103619313397,0.31375241019406097,1.8440520995387928,0.7118304895458749,15.370749488044838,0.7600002288818342,0.6902270193496314,-0.4759999275207516,-2.4698575508915113,1.517857695850008,-1.4729287392061323,0.5209288841646291,2.8227237231460762,13.207574330336314,-45.574479985997165,0.9969288116853803,3,1.4850001335144043,0.7850003242492676,1.5399999618530273,2.380000114440918,-2.9700002670288086,2,-0.11079743728800606,2.0909022602021206,14.789999961853027,-1.4375044703526054,14.81999969482422,-4.99997456878179,14.600000381469727,-0.11079743728800606
5558,2002-03-21,14.489999771118164,14.59000015258789,14.029999732971193,14.119999885559082,4211800.0,0.022582900007147577,-1.0363644560503746,-0.7115389200361663,43.88888771151269,56.700077537039796,0.6767262808164993,0.1054852607025687,1.3810679155639232,0.4633497701253759,13.623141255649744,0.5600004196166974,0.6229127865005637,-0.223500204086303,-2.0900280940042393,1.643027685831635,-1.156764149045273,0.7097637408726669,2.3842150656631027,43.39621283483168,-9.751851726376294,0.933263944958969,3,1.1650004386901855,0.46500062942504883,1.2200002670288086,2.060000419616699,-3.489999771118164,3,-0.1608005493795983,1.4814819393498444,14.170000076293945,2.0909022602021206,14.789999961853027,-1.4375044703526054,14.81999969482422,-0.1608005493795983
5559,2002-03-22,14.760000228881836,15.050000190734865,14.520000457763672,14.649999618530273,4754900.0,0.01863357225869966,-1.8648716917715809,0.2972990388506417,45.69892730401302,54.520663536410964,0.20049772421323553,-0.014847230684260637,0.994385066008574,0.26588703133975145,11.313400493276118,0.560000419616701,0.6183764781493277,-0.048999738693236594,-1.6966952135680486,1.5986957361815755,-0.8728474761306426,0.7748479987441694,2.0004460037470295,68.86794404992928,19.534168615672215,0.8238477374374064,3,0.17999982833862305,0.19500017166137695,0.7799997329711914,1.7899999618530273,-3.5799999237060565,4,-0.22222226529694222,-1.0363644560503746,14.489999771118164,1.4814819393498444,14.170000076293945,2.0909022602021206,14.789999961853027,-0.22222226529694222
5560,2002-03-25,14.130000114440918,14.90999984741211,14.079999923706055,14.649999618530273,4747400.0,-0.042682933920838106,-1.6774196029330106,-4.727241989180191,35.90192483607569,52.208158407524905,0.5566931641973358,0.6948849256730902,1.5124834832224252,0.9779522338167723,9.422997598642578,0.8299999237060547,0.5746481270202928,-0.7069998741149899,-2.2835394488809193,0.8695397006509396,-1.4952696614979537,0.08126991326797395,2.521228258201642,9.803954567723762,-32.97851084529493,0.7882697873829647,3,0.5649995803833008,0.8250002861022949,1.377500057220459,2.6700000762939453,-2.609999656677246,0,-0.16206652111153474,-1.8648716917715809,14.760000228881836,-1.0363644560503746,14.489999771118164,1.4814819393498444,14.170000076293945,-0.16206652111153474
5561,2002-03-26,14.359999656677244,14.529999732971193,14.0,14.130000114440918,3061700.0,0.016277391392323093,-1.1632652266826593,-0.44230723380998416,40.28267860590959,50.2737551757029,0.12157138747227059,0.5447982319953137,1.1545063408079717,0.8342640878776653,7.562963404604224,0.5299997329711932,0.38128114400928936,-0.510000324249269,-2.012208930920112,0.9922082824215739,-1.2611046275846913,0.24110397908615333,2.1863795703784614,34.28567536023883,-3.6587704922206825,0.7511043033354218,3,0.185000419616701,0.5950007438659686,1.055000066757204,2.440000534057619,-3.0199995040893537,1,-0.1859331573906008,-1.6774196029330106,14.130000114440918,-1.8648716917715809,14.760000228881836,-1.0363644560503746,14.489999771118164,-0.1859331573906008
5562,2002-03-27,14.140000343322756,14.31999969482422,14.0600004196167,14.3100004196167,2116300.0,-0.015320286811580153,1.7368542574336616,-0.7391322375731822,39.790571036449684,47.997821549031094,0.353681305618327,0.8160899414298903,1.2265035461805631,1.1336252340571793,6.606611097185641,0.2999992370605451,0.10985991531093298,-0.7359996318817128,-2.2248123766862253,0.7528131129227997,-1.480406004283969,0.008406740520543465,2.2535961301096084,13.333363608703106,-20.19845491059019,0.7444063724022562,3,0.40499973297118963,0.8150000572204572,1.2749993801116926,2.6599998474121076,-3.0900001525878924,2,-0.19731258091309267,-1.1632652266826593,14.359999656677244,-1.6774196029330106,14.130000114440918,-1.8648716917715809,14.760000228881836,-0.19731258091309267
5563,2002-03-28,14.710000038146973,14.779999732971193,14.18000030517578,14.239999771118164,3450700.0,0.04031115141332964,-1.0338991269827156,-2.7647062123439348,36.11111650741776,45.61680464384339,-0.17867137662913102,0.3598373811322908,0.5269031824544612,0.6206021250349814,5.001372794129693,0.6399993896484375,-0.038354288966774064,-0.2264999389648441,-1.5712480970276523,1.1182482190979641,-0.8988740179962473,0.4458741400665591,1.5399806468794495,67.61903896894191,38.82184662817779,0.6723740790314037,3,-0.16499996185302734,0.24500036239624023,0.7049996852874756,2.0900001525878906,-4.100000381469727,3,-0.2386132032480941,1.7368542574336616,14.140000343322756,-1.1632652266826593,14.359999656677244,-1.6774196029330106,14.130000114440918,-0.2386132032480941
5564,2002-04-01,14.75,14.850000381469727,14.239999771118164,14.609999656677244,3063900.0,0.002719236012868498,2.5882272093616856,0.29787290166406305,36.1111052242301,43.17442903005935,-0.21809087054815102,0.3039158761837175,0.3953926710821456,0.6264144228212949,4.358170465903337,0.6100006103515625,-0.09202854959571383,-0.1664999961853031,-1.5097757487864172,1.176775756415811,-0.8381378724858592,0.5051378801152531,1.3649818439248378,82.4175962372826,54.257332899214774,0.671637876300557,4,-0.22499990463256836,0.2050004005432129,0.6499998569488525,2.0500001907348633,-4.109999656677246,0,-0.2542372881355932,-1.0338991269827156,14.710000038146973,1.7368542574336616,14.140000343322756,-1.1632652266826593,14.359999656677244,-0.2542372881355932
5565,2002-04-02,14.170000076293945,14.5,14.149999618530273,14.399999618530273,3427600.0,-0.039322028725834235,-1.5925910227609885,-1.6428498443470885,35.58393608012537,40.92742904003862,0.2905664586517389,0.8428577199679044,0.895243122834426,1.2367049831316166,3.9678577839333906,0.6000003814697266,-0.18626372164794347,-0.6929999351501461,-2.066908409801851,0.6809085395015586,-1.3799541724759994,-0.006045697824292873,1.818082856995403,20.0,-7.701127459776316,0.6869542373258528,4,0.35500001907348633,1.0250000953674316,0.8324997425079346,2.445000171661377,-2.6599998474121094,1,-0.2110091570232494,2.5882272093616856,14.75,-1.0338991269827156,14.710000038146973,1.7368542574336616,14.140000343322756,-0.2110091570232494
5566,2002-04-03,13.800000190734865,14.380000114440918,13.6899995803833,14.210000038146973,3957000.0,-0.0261114949588519,-1.1904741721212708,1.7826115801170872,44.318178862578044,39.743036240923544,0.5647568528916924,1.1173529387580778,1.194293459226163,1.6357901758757691,4.273601022395315,0.6900005340576172,-0.2839095661409434,-0.9659998416900617,-2.353073738798196,0.42107405541807275,-1.659536790244129,-0.2724628931359945,2.0687977665571218,9.482804688457167,-20.784443318737452,0.6935369485540676,4,0.569999694824217,1.4300003051757795,1.2024996280670148,2.815000057220457,-2.3900003433227557,2,-0.1652173696709044,-1.5925910227609885,14.170000076293945,2.5882272093616856,14.75,-1.0338991269827156,14.710000038146973,-0.1652173696709044
5567,2002-04-04,13.760000228881836,14.039999961853027,13.579999923706055,13.789999961853027,4661600.0,-0.00289854792030253,-1.3589724779615842,0.07317010764893639,43.28017664057059,39.67540167748554,0.6039991618449374,1.0787722634153027,1.1781799150923078,1.696635202225309,4.640747711387797,0.46000003814697266,-0.4124044701164653,-0.9209998130798347,-2.337056317334227,0.49505669117455575,-1.6290280652070308,-0.21297156095263858,1.934493858257456,14.173247267386152,-18.85627309484061,0.7080282521271956,4,0.554999828338623,1.505000114440918,0.7749998569488525,2.8550000190734863,-2.7200002670288086,3,-0.1758720956424431,-1.1904741721212708,13.800000190734865,-1.5925910227609885,14.170000076293945,2.5882272093616856,14.75,-0.1758720956424431
5568,2002-04-05,13.5,13.93000030517578,13.289999961853027,13.850000381469727,4432300.0,-0.018895365156760935,1.5098041415626144,11.666783227898401,37.499989162786214,38.76440855068256,0.7920971615855219,1.2608642983579106,1.3646709309437224,1.9940634501376522,5.137966298864962,0.6400003433227521,-0.5329268881051625,-1.0905000209808353,-2.5673452117751374,0.3863451698134668,-1.8289226163779873,-0.3520774255836834,1.9830446707959677,13.46153728590476,-21.507777985649604,0.7384225953971515,4,0.5999999046325684,1.765000343322754,1.0350000858306885,3.1150002479553223,-2.0,4,-0.1814814673529731,-1.3589724779615842,13.760000228881836,-1.1904741721212708,13.800000190734865,-1.5925910227609885,14.170000076293945,-0.1814814673529731
5569,2002-04-08,13.75,13.75,12.75,13.010000228881836,6213600.0,0.0185185185185186,1.702703538648308,-2.1142827559522837,37.92324964102649,38.989000195677086,0.428861390477401,0.8612759212153822,1.0609268057008876,1.7834848435279564,5.441706624039899,1.0,-0.6013303018073017,-0.7175000667572018,-2.0266720792827453,0.5916719457683417,-1.3720860730199735,-0.06291406049443005,1.4698793057228148,57.14285714285714,21.136916216775887,0.6545860062627719,4,0.05000019073486328,1.265000343322754,0.5374999046325684,2.8650002479553223,-1.3500003814697266,0,-0.22836366133256392,1.5098041415626144,13.5,-1.3589724779615842,13.760000228881836,-1.1904741721212708,13.800000190734865,-0.22836366133256392
5570,2002-04-09,13.359999656677244,13.989999771118164,13.270000457763672,13.65999984741211,4846600.0,-0.028363661332564072,-2.0000059604820044,-0.40540578854714354,35.073062617193415,38.41015397470862,0.7801967762980837,1.0789835089754458,1.3860626492327945,2.204492432502315,5.009156756498805,0.7199993133544922,-0.6247887290074523,-0.9630003929138198,-2.0654206966954423,0.1394199108678027,-1.5142105448046301,-0.41179024102300943,1.5140965462443763,37.423289193232435,2.6591608720756597,0.5512101518908109,4,0.44000053405761896,1.6550006866455096,0.9175004959106463,3.255000591278078,-0.8499994277954084,1,-0.20359276820752403,1.702703538648308,13.75,1.5098041415626144,13.5,-1.3589724779615842,13.760000228881836,-0.20359276820752403
5571,2002-04-10,13.5,13.520000457763672,12.880000114440918,13.420000076293945,5240000.0,0.0104790678832678,9.666597790669952,-0.26666624281168283,42.227376342058896,38.68091011977632,0.5647678839529142,0.8029433095998293,1.1795529373306568,2.083056154402213,4.695488613096701,0.6400003433227539,-0.6826419966990915,-0.7105000495910652,-1.646414488163778,0.22541438898164756,-1.1784572688774215,-0.2425428303047088,1.0767227345125931,58.13953660298241,19.795674780398464,0.4679572192863559,4,0.3000001907348633,1.515000343322754,0.8575003147125244,3.1150002479553223,-1.1000003814697266,2,-0.14740739045319728,-2.0000059604820044,13.359999656677244,1.702703538648308,13.75,1.5098041415626144,13.5,-0.14740739045319728
5572,2002-04-11,13.229999542236328,13.600000381469727,13.06999969482422,13.399999618530273,3524200.0,-0.02000003390842009,-1.163269119232709,-2.125002980235081,35.21126571379831,38.58092669826304,0.7734459727821044,1.0421009145192741,1.3936871500281782,2.3646505958112254,5.400782917767631,0.530000686645506,-0.6341477331406615,-0.9270004749298089,-1.958792082085047,0.10479113222542935,-1.442896278507428,-0.41110467135218975,1.0909820094445024,38.70964764803874,0.9633639307281427,0.5158958035776188,4,0.5700006484985352,1.7850008010864258,1.265000820159912,3.385000705718994,-1.0299997329711932,3,-0.13756611925903184,9.666597790669952,13.5,-2.0000059604820044,13.359999656677244,1.702703538648308,13.75,-0.13756611925903184
5573,2002-04-12,13.149999618530273,13.40999984741211,13.050000190734865,13.329999923706055,3162400.0,-0.006046857632206026,1.1176440889048354,1.058824849375624,30.221121239898523,37.92648403333732,0.680444686994278,1.0831225395155943,1.4199303150454181,2.4598887991014493,6.151828293484103,0.3599996566772443,-0.6389233554208253,-0.9470003604888912,-2.067303110313775,0.1733023893359924,-1.507151735401333,-0.3868489855764494,0.9510445159152408,32.25803970669895,-1.4874698053532356,0.5601513749124415,4,0.47500038146972656,1.8650007247924805,1.3450007438659668,3.465000629425049,-1.0099992752075178,4,-0.16045625231075655,-1.163269119232709,13.229999542236328,9.666597790669952,13.5,-2.0000059604820044,13.359999656677244,-0.16045625231075655
5574,2002-04-15,13.5,13.600000381469727,13.149999618530273,13.25,3336900.0,0.026615999362959997,1.0,-1.3888865341414827,41.688652760132285,38.604785886671415,0.15028958905693912,0.6814244963673239,1.009782896841818,2.1289133553468993,6.904319478064849,0.4500007629394531,-0.6175858776804937,-0.5419999599456791,-1.6663263053053274,0.5823263854139693,-1.1041631326255033,0.02016321273414512,0.411897955623143,55.855862822069234,18.29365370545637,0.5621631726798242,4,0.06500005722045898,1.515000343322754,1.0199999809265137,3.1150002479553223,-1.760000228881836,0,-0.14814814814814814,1.1176440889048354,13.149999618530273,-1.163269119232709,13.229999542236328,9.666597790669952,13.5,-0.14814814814814814
5575,2002-04-16,14.350000381469727,14.449999809265135,13.850000381469727,13.949999809265135,7095800.0,0.06296299121997984,1.000000000000006,1.6000022888183665,49.88662955338857,39.223502630094806,-0.7504057954744034,-0.2167029123384232,0.1163319052622569,1.3030737672692876,7.113088558132738,0.9499998092651349,-0.600917917436016,0.3315003871917721,-0.7428960824199091,1.4058968568034533,-0.2056978476140685,0.8686986219976127,-1.6000003814697266,93.63060845648096,53.35493300847965,0.5371982348058403,4,-0.7500004768371582,0.6649999618530273,0.3774993419647217,2.2649998664855957,-2.5700006484985334,1,-0.1358885512963125,1.0,13.5,1.1176440889048354,13.149999618530273,-1.163269119232709,13.229999542236328,-0.1358885512963125
5576,2002-04-17,14.81999969482422,15.300000190734865,14.579999923706055,14.65999984741211,8864000.0,0.03275256451988717,-3.500005960470173,0.3999990463270505,57.29612912666164,40.78083068410493,-1.185131677189645,-0.7213220404526712,-0.3683740017478758,0.8675584445533921,7.808966138199741,0.9499998092651385,-0.5797208617934899,0.7999997138977069,-0.2790058221009879,1.8790052498964016,0.2604969458983586,1.3395024818970551,-2.0359996986389177,78.66664462619357,33.53783843508608,0.5395027679993477,4,-0.7949995994567889,-0.5199995040893572,0.29000067710876287,1.7950005531311017,-2.8199996948242205,2,-0.1558704125175614,1.000000000000006,14.350000381469727,1.0,13.5,1.1176440889048354,13.149999618530273,-0.1558704125175614
5577,2002-04-18,12.600000381469727,14.81999969482422,12.59000015258789,13.699999809265135,18642000.0,-0.14979752760250142,-2.9821424466006223,-6.875002980234994,33.280510963853345,40.31199977311238,0.9532632723398091,1.4493341839685314,1.8259707453926417,3.1070875676790166,8.114003475195531,2.22999954223633,-0.5680878948431634,-1.3414996147155769,-2.5897282862978326,-0.09327094313332118,-1.9656139505067056,-0.7173852789244481,2.6999998092651385,0.3690121306667518,-40.183468311772124,0.6241143357911281,4,1.3449997901916504,1.3749995231628418,2.509999990463257,4.014999866485596,-0.9500007629394531,3,-0.015873075943202752,-3.500005960470173,14.81999969482422,1.000000000000006,14.350000381469727,1.0,13.5,-0.015873075943202752
5578,2002-04-19,12.15999984741211,12.699999809265135,12.109999656677244,12.699999809265135,9053300.0,-0.03492067624892348,1.185185904692622,0.49090931159417067,30.7004488095844,39.5094663473966,1.3222434690874003,1.7980118498304485,2.2517610165814936,3.5639382652971605,8.57186976239185,0.5900001525878906,-0.6122283176226713,-1.66500015258789,-3.116119587870731,-0.21388071730504876,-2.3905598702293105,-0.9394404349464693,3.1400003433227557,1.567403835862866,-32.29774578727777,0.7255597176414205,4,1.5450000762939453,1.5450000762939453,3.082500457763672,4.455000400543213,-0.43000030517578125,4,0.003289470588401233,-2.9821424466006223,12.600000381469727,-3.500005960470173,14.81999969482422,1.000000000000006,14.350000381469727,0.003289470588401233
5579,2002-04-22,11.479999542236328,12.109999656677244,11.399999618530273,12.100000381469727,6826500.0,-0.0559210784299885,1.2187522351763174,1.1481497833922942,30.249632954496462,38.97352971820804,1.839862903893481,2.3396378661252335,2.927409660437272,4.244391584738986,9.74837692737654,0.7600002288818359,-0.6721032697352012,-2.1810004234313958,-3.9032500335021503,-0.4587508133606413,-3.042125228466773,-1.3198756183960185,3.692400627136232,2.051279794065065,-32.181070202646175,0.8611248050353777,4,1.8700003623962402,1.8700003623962402,3.890000820159912,5.135000705718994,0.12000083923339844,0,0.05749136127211529,1.185185904692622,12.15999984741211,-2.9821424466006223,12.600000381469727,-3.500005960470173,14.81999969482422,0.05749136127211529
5580,2002-04-23,11.84000015258789,11.920000076293945,11.550000190734865,11.600000381469727,9201600.0,0.03135893943436807,-1.1764689382804823,-0.3870958810554392,35.58823946025416,38.23584784245196,1.3874847392189604,1.8965150443931122,2.5104121569683997,3.8925304666470097,10.533712129999959,0.4400005340576172,-0.679309555304668,-1.7064998149871826,-3.5940243344805047,0.1810247045061395,-2.6502620747338437,-0.7627375552405216,3.106055983734132,11.282063320541868,-25.003561073437545,0.9437622597466608,4,1.5099997520446777,1.5099997520446777,3.5300002098083496,4.775000095367432,-0.46000003814697266,1,-0.008445978055825365,1.2187522351763174,11.479999542236328,1.185185904692622,12.15999984741211,-2.9821424466006223,12.600000381469727,-0.008445978055825365
5581,2002-04-24,11.6899995803833,12.25,11.380000114440918,12.149999618530273,7565100.0,-0.012668967083738103,1.636360089645277,-1.9166686534900539,35.02170884845184,38.21478596852458,1.4010741322508213,1.9354618984262437,2.608557144110584,4.059301539017092,11.138337142351595,0.869999885559082,-0.7175714079350826,-1.7230003833770748,-3.741411628241332,0.29541086148718243,-2.7322060058092035,-0.7137947609449462,3.0432931648712174,9.011613481297026,-28.828872695335967,1.0092056224321289,4,1.6500005722045898,1.6500005722045898,3.6800007820129395,4.9250006675720215,-0.2599992752075213,2,0.007698901267620073,-1.1764689382804823,11.84000015258789,1.2187522351763174,11.479999542236328,1.185185904692622,12.15999984741211,0.007698901267620073
5582,2002-04-25,11.350000381469727,11.880000114440918,11.25,11.880000114440918,5597900.0,-0.02908462028382952,1.3773601201990122,1.152173236998414,34.62089340297658,38.70364954219992,1.6163245064999519,2.1668180910352177,2.887812240891609,4.409154934052632,11.812304967597367,0.630000114440918,-0.7199373099856707,-1.923499584197998,-4.109081838976582,0.2620826705805861,-3.01629071158729,-0.830708456808706,3.115028953319703,6.896578939579799,-32.62203194007521,1.0927911273892916,4,1.924999713897705,1.924999713897705,4.019999980926514,5.264999866485596,-0.5900001525878906,3,0.05726868693251119,1.636360089645277,11.6899995803833,-1.1764689382804823,11.84000015258789,1.2187522351763174,11.479999542236328,0.05726868693251119
5583,2002-04-26,11.199999809265137,11.59000015258789,11.010000228881836,11.520000457763672,6248600.0,-0.01321590900115599,1.5217385895987312,0.6037751126865739,31.494924834847623,37.57101310605718,1.6322803617669486,2.150639873628421,2.9618228657043986,4.567758472689318,13.117145112636997,0.5799999237060547,-0.7918198859901651,-1.8980001449584964,-4.160254347899757,0.3642540579827642,-3.029127246429127,-0.7668730434878661,2.94352659204535,15.322549633373686,-21.059290384725944,1.1311271014706303,4,1.955000400543213,1.955000400543213,4.1050004959106445,5.4150004386901855,-0.21000003814697266,4,0.040178555082909684,1.3773601201990122,11.350000381469727,1.636360089645277,11.6899995803833,-1.1764689382804823,11.84000015258789,0.040178555082909684
5584,2002-04-29,11.0,11.449999809265135,10.949999809265137,11.34000015258789,4278600.0,-0.017857126131349377,-1.2727245141685406,1.062498323622763,32.38806677597388,35.6267283530111,1.6096315833581372,2.166365050413532,3.1028966006363774,4.76746169904747,14.426662584638139,0.4999999999999982,-0.8213442840067913,-1.9104999542236332,-4.217418451660281,0.39641854321301473,-3.063959202941957,-0.7570407055053092,2.7675032606190477,3.8461679537600073,-31.06536258745787,1.1534592487183242,4,2.125,2.125,4.305000305175781,5.615000247955322,-0.029999732971193183,0,0.06636359474875708,1.5217385895987312,11.199999809265137,1.3773601201990122,11.350000381469727,1.636360089645277,11.6899995803833,0.06636359474875708
5585,2002-04-30,11.18000030517578,11.460000038146973,10.970000267028807,11.0,4191600.0,0.016363664106888942,-3.083335320156675,-0.5294124246878068,32.789324057320044,32.903750011973145,1.0422860664159685,1.8454956355064223,2.875485423900228,4.574636425712333,15.88853444470137,0.48999977111816584,-0.8265744969400846,-1.5809996604919458,-3.9313716389766196,0.7693723179927279,-2.7561856497342827,-0.405813671249609,2.1930524722537204,17.69234324347508,-13.691067338797339,1.175185989242337,4,1.7049994468688983,1.9449996948242205,3.7674999237060565,5.22499990463257,-0.5700006484985334,1,0.037567089877404314,-1.2727245141685406,11.0,1.5217385895987312,11.199999809265137,1.3773601201990122,11.350000381469727,0.037567089877404314
5586,2002-05-01,11.520000457763672,11.550000190734865,11.109999656677246,11.350000381469727,4355900.0,0.030411461834262132,2.8260992154976097,0.9444432670707507,37.44494317446607,33.36646470204122,0.2066891239683546,1.397580229627028,2.5155485491776854,4.202262205931589,16.826665795237073,0.44000053405761896,-0.92045285924962,-1.1269995212554935,-3.486340127117513,1.2323410846065261,-2.3066698241865033,0.05267078167551631,1.5138249041228171,61.29037219947989,29.559973763840866,1.1796703029310096,5,0.30499935150146484,1.6049995422363281,3.304999589920044,4.884999752044678,-1.7100000381469727,2,-0.01215280709719102,-3.083335320156675,11.18000030517578,-1.2727245141685406,11.0,1.5217385895987312,11.199999809265137,-0.01215280709719102
5587,2002-05-02,11.34000015258789,11.75,11.270000457763672,11.75,7193300.0,-0.01562502587007053,1.341462053052224,-2.4117627259365637,36.90304626409568,34.05564219698692,0.21139264133943492,1.4619387235715493,2.6421610554392476,4.348353407855036,17.58415290730206,0.4799995422363281,-1.1399285321877013,-1.1859998226165764,-3.5532090353644925,1.1812093901313396,-2.3696044289905345,-0.002395216242618403,1.4020896319316094,48.750031292431046,16.38055536431898,1.183604606373958,5,0.25999975204467773,1.7849998474121094,3.4100000858306885,4.9549994468688965,-1.4499998092651367,3,0.007936521285438536,2.8260992154976097,11.520000457763672,-3.083335320156675,11.18000030517578,-1.2727245141685406,11.0,0.007936521285438536
5588,2002-05-03,11.050000190734863,11.34000015258789,11.010000228881836,11.34000015258789,4048300.0,-0.025573188531822666,1.2758618421701684,0.707317243368472,32.116793199036536,34.26310444638027,0.36585431265137736,1.643228978501675,2.92523856559999,4.576866234864642,18.136772636984112,0.3299999237060547,-1.4749429465510993,-1.353499794006348,-3.7616985872758004,1.0546989992631044,-2.557599190641074,-0.1494003973716218,1.4411969972490262,12.500044703472923,-16.200499104390914,1.204099396634726,5,0.5499997138977051,2.0749998092651367,3.700000047683716,5.244999408721924,-1.7200002670288068,4,-0.026244339986182474,1.341462053052224,11.34000015258789,2.8260992154976097,11.520000457763672,-3.083335320156675,11.18000030517578,-0.026244339986182474
5589,2002-05-06,10.609999656677246,11.170000076293944,10.529999732971193,11.020000457763672,5250500.0,-0.0398190521685734,-1.2456126848578457,1.4137960517878108,20.96273400000682,32.63804828413056,0.7481423743116817,1.9351428028426731,3.3624100732480535,4.957785331045123,18.296792947710653,0.6400003433227504,-1.504839781623044,-1.6365003108978264,-4.084178171127007,0.8111775493313544,-2.860339241012417,-0.412661380783236,1.6654298982860176,6.557369360326865,-13.354525756275189,1.22383893011459,5,0.7800002098083496,2.305000305175783,4.140000581741333,5.684999942779541,-0.9399995803833026,0,0.03581528055957772,1.2758618421701684,11.050000190734863,1.341462053052224,11.34000015258789,2.8260992154976097,11.520000457763672,0.03581528055957772
5590,2002-05-07,10.640000343322754,10.949999809265137,10.399999618530273,10.949999809265137,10002900.0,0.002827586014729766,2.548394440376794,0.7560947810856514,15.166688680638302,30.43193493215128,0.5923083688574078,1.7822977134388456,3.306659361341527,4.862529669339828,18.861976439815287,0.5500001907348633,-1.479709015607643,-1.470499658584595,-3.95958710422771,1.0185877870585198,-2.7150433814061525,-0.22595593576303763,1.3561604401217782,17.777826442626264,5.079156579507849,1.2445437228215575,5,0.4999995231628418,2.2099995613098145,4.099999904632568,5.5749993324279785,-1.25,1,0.03101502942273382,-1.2456126848578457,10.609999656677246,1.2758618421701684,11.050000190734863,1.341462053052224,11.34000015258789,0.03101502942273382
5591,2002-05-08,11.510000228881836,11.510000228881836,11.220000267028807,11.25,9607000.0,0.08176690389912067,1.2307669735539146,-0.8387118606525604,38.27957690526556,30.8384553212945,-0.3418597557185805,0.7963997731287797,2.416297082031182,3.924486135566074,18.750090031122667,0.869999885559082,-1.37780623623388,-0.5009997844696041,-2.914155711576722,1.9121561426375138,-1.707577748023164,0.7055781790839557,0.19885154487812962,82.22224419989573,65.1564346577808,1.2065779635535594,5,-0.4350004196166992,1.3399996757507324,3.3499999046325684,4.3299994468688965,-1.9099998474121094,2,-0.07819292391899646,2.548394440376794,10.640000343322754,-1.2456126848578457,10.609999656677246,1.2758618421701684,11.050000190734863,-0.07819292391899646
5592,2002-05-09,11.40999984741211,11.739999771118164,11.25,11.470000267028807,3987600.0,-0.008688130276383266,-1.5789453871038175,-0.2307706415288051,41.29931056701316,31.927831513757333,-0.2597711215097842,0.7937555203522138,2.484037072473374,3.989180592304116,18.63984771762692,0.48999977111816406,-1.3499830242294628,-0.5100001811981194,-2.8661968785589806,1.8461965161627418,-1.68809852987855,0.6680981674823112,-1.010000228881836,75.37314282623487,54.01925732562436,1.1780983486804304,5,-0.33500003814697266,1.440000057220459,3.390000343322754,4.429999828338623,-0.6099996566772461,3,-0.1402278220151164,1.2307669735539146,11.510000228881836,2.548394440376794,10.640000343322754,-1.2456126848578457,10.609999656677246,-0.1402278220151164
5593,2002-05-10,11.039999961853027,11.630000114440918,10.859999656677246,11.40999984741211,3395000.0,-0.03242768540816421,-1.1095888621366732,6.166621632361305,44.50000917910872,33.27360289188343,0.0951522798698381,1.0514846447380357,2.8335757303587386,4.300766983110751,18.642085993809054,0.7700004577636719,-1.3154524752987307,-0.7745000839233391,-3.087360917238147,1.5383607493914688,-1.9309305005807431,0.38193033273406485,-0.6132003402709962,47.761214212307806,22.975681433003974,1.1564304166574042,5,0.034999847412109375,1.809999942779541,3.750000238418579,3.9150004386901855,-0.7399997711181641,4,-0.1041666324731807,-1.5789453871038175,11.40999984741211,1.2307669735539146,11.510000228881836,2.548394440376794,10.640000343322754,-0.1041666324731807
5594,2002-05-13,11.5,11.5,11.109999656677246,11.300000190734865,5008000.0,0.04166667026598092,2.900007152564194,-0.5405401922298668,45.85365899044558,34.72519566223071,-0.3201290376528583,0.4574192380629327,2.3048452814654024,3.7791661447964806,18.95369299039548,0.46000003814697266,-1.2393271386109674,-0.21450004577636683,-2.389346443059992,1.9603463515072583,-1.3019232444181803,0.8729231528654466,-1.0469363754272454,82.08957135902844,53.29932955538429,1.0874231986418128,5,-0.4250001907348633,1.3499999046325684,3.182500123977661,3.455000400543213,-2.8000001907348615,0,-0.18869565880816896,-1.1095888621366732,11.039999961853027,-1.5789453871038175,11.40999984741211,1.2307669735539146,11.510000228881836,-0.18869565880816896
5595,2002-05-14,12.399999618530273,12.539999961853027,12.06999969482422,12.199999809265135,6987500.0,0.07826083639393677,-1.0434792524023342,1.0000000000000178,57.319586007143705,36.93348931030601,-1.1497846537375178,-0.6283772208611218,1.342254836389296,2.8256865582402586,20.016359974216936,1.0399999618530273,-1.1001107323661987,0.7829996109008786,-1.04088967140226,2.606888893204017,-0.1289450302506907,1.6949442520524478,-1.9211972710266103,91.66664774456065,57.880532405222525,0.9119446411515695,5,-0.929999828338623,0.4500002861022949,2.007500648498535,2.5550007820129395,-4.1299991607666,1,-0.22016126017912785,2.900007152564194,11.5,-1.1095888621366732,11.039999961853027,-1.5789453871038175,11.40999984741211,-0.22016126017912785
5596,2002-05-15,12.510000228881836,12.899999618530273,12.100000381469727,12.399999618530273,5165600.0,0.008871017236740997,-1.2535218834957715,0.5500035762820923,62.55410343933561,39.78360677422155,-1.2343954222065552,-0.970045213425669,1.1535321683905835,2.672202334455662,20.21356280149443,0.7999992370605469,-0.9453927207472717,1.0085001945495602,-0.12218707333389744,2.139187462433018,0.44315656060783226,1.5738438284912881,-1.9487499768041978,80.88238250288089,41.88992951067147,0.5653436339417284,5,-0.8600006103515625,0.3399996757507324,1.8975000381469727,2.445000171661377,-4.470000267028809,2,-0.24940046590534337,-1.0434792524023342,12.399999618530273,2.900007152564194,11.5,-1.1095888621366732,11.039999961853027,-0.24940046590534337
5597,2002-05-16,12.399999618530273,12.550000190734865,12.25,12.510000228881836,3443400.0,-0.008793014255715548,2.1578878682928875,-1.0,63.1004266336504,43.226232711400876,-1.0708307230559626,-0.9231255386082218,1.190936035395886,2.7585551852583805,20.252585599878582,0.30000019073486506,-0.7991004147366212,0.9084996223449711,-0.18417970550873264,2.0011789501986748,0.3621599584181183,1.4548392862718238,-1.6984244044654773,75.49019562011038,32.11965744727013,0.5463396639268518,5,-0.75,0.4500002861022949,2.007500648498535,2.5550007820129395,-3.699999809265135,3,-0.22580639703216543,-1.2535218834957715,12.510000228881836,-1.0434792524023342,12.399999618530273,2.900007152564194,11.5,-0.22580639703216543
5598,2002-05-17,12.199999809265135,12.949999809265135,12.0,12.6899995803833,6440500.0,-0.016129017372408905,-1.1348324960995726,4.454518657234029,63.10042663365037,47.90819855958349,-0.7717010529990507,-0.7588837468408105,1.3193539743407108,2.929991392132468,20.06499997151473,0.9499998092651349,-0.7139197976039409,0.7064998149871808,-0.3914651421193156,1.8044647720936773,0.1575173364339335,1.2554822935404282,-1.36651913093241,59.2391338150079,10.420040265723422,0.5489824785532481,5,-0.5250000953674299,0.6500000953674334,2.2075004577636737,2.755000591278078,-3.819999694824217,4,-0.11475406888671091,2.1578878682928875,12.399999618530273,-1.2535218834957715,12.510000228881836,-1.0434792524023342,12.399999618530273,-0.11475406888671091
5599,2002-05-20,12.140000343322756,12.350000381469727,12.020000457763672,12.199999809265135,2621700.0,-0.004917989088558339,-1.200005086275956,0.12244794687446925,60.762327571589196,52.97438065857803,-0.5272983889025866,-0.6818629119219608,1.2765844218792122,2.9657381859599585,19.337197196091385,0.3299999237060547,-0.6050209208120414,0.6135003089904796,-0.5217950487908158,1.748795666771775,0.04585263009983187,1.1811479878811273,-1.1371981345154385,14.73688120327644,-36.44898906765336,0.5676476788906475,5,-0.23500061035156428,0.7099995613098127,2.1799998283386213,2.815000057220457,-3.170000076293947,0,-0.15156508241780486,-1.1348324960995726,12.199999809265135,2.1578878682928875,12.399999618530273,-1.2535218834957715,12.510000228881836,-0.15156508241780486
5600,2002-05-21,11.739999771118164,12.4399995803833,11.649999618530273,12.350000381469727,3867900.0,-0.03294897536181707,1.0000024143683892,10.166767333185584,52.43361944954454,54.5470520523868,0.050451798886973265,-0.30539605904533573,1.5657595131905033,3.337955863922641,18.394971321073722,0.7899999618530273,-0.43596670534166115,0.21849975585937464,-0.9118521846111012,1.3488516963298505,-0.34667621437586327,0.7836757260946126,-0.5814217542742206,6.923087644857614,-41.20898031821225,0.565175970235238,5,0.16499996185302734,1.1100001335144043,2.5500004291534424,3.215000629425049,-2.689999580383301,1,-0.2589437837411034,-1.200005086275956,12.140000343322756,-1.1348324960995726,12.199999809265135,2.1578878682928875,12.399999618530273,-0.2589437837411034
5601,2002-05-22,11.779999732971193,12.050000190734865,11.5600004196167,11.640000343322756,4055100.0,0.0034071518426630476,-2.2666734483679143,-0.2295069665057408,55.02282394156899,56.0718868717819,0.058981496591107074,-0.35659029146299837,1.4292328527071003,3.2621399586362028,17.761421781823543,0.48999977111816584,-0.13844081809966724,0.2539997100830096,-0.8798877500833964,1.3878871702494155,-0.3129440200001934,0.8209434401662126,-0.47810797273355377,15.827295680333867,-30.895356305608225,0.566943730083203,5,0.12499999999999822,1.0700001716613752,2.527500391006468,3.1750006675720197,-2.0599994659423864,2,-0.29796259378371104,1.0000024143683892,11.739999771118164,-1.200005086275956,12.140000343322756,-1.1348324960995726,12.199999809265135,-0.29796259378371104
5602,2002-05-23,12.0,12.0,11.460000038146973,11.800000190734865,2979000.0,0.018675744653291027,4.40000476837613,1.4285762942779165,61.02087350767198,57.90753846384448,-0.07657907815425169,-0.5537905326233705,1.1600171173938882,3.0030879965951254,16.977960060682992,0.5399999618530273,0.21000449731828041,0.44149999618530344,-0.7082966721412536,1.5912966645118605,-0.13339833797797596,1.0163983303485828,-0.5662595958401617,36.24161374520127,-14.198183404047619,0.5748983341632787,5,0.029999732971191406,0.6099996566772461,2.1625001430511475,2.955000400543213,-2.859999656677246,3,-0.3300000031789144,-2.2666734483679143,11.779999732971193,1.0000024143683892,11.739999771118164,-1.200005086275956,12.140000343322756,-0.3300000031789144
5603,2002-05-24,11.649999618530273,11.850000381469727,11.579999923706055,11.800000190734865,1823600.0,-0.029166698455810547,1.1599954223807434,-0.7500035762821127,62.32226808042409,59.73738391828655,0.4124197131880578,-0.17744650536430306,1.4541083770214236,3.3199078968054394,15.957210588819,0.4200000762939453,0.3076275360224745,0.06899962425231898,-1.0688079255125906,1.2068071740172286,-0.4999041506301367,0.6379033991347747,-0.18999958038330078,19.387721340127133,-35.09087943310627,0.5689037748824548,5,0.5550003051757812,0.02500009536743164,2.310000419616699,3.285000801086426,-2.84999942779541,4,-0.2532188760395253,4.40000476837613,12.0,-2.2666734483679143,11.779999732971193,1.0000024143683892,11.739999771118164,-0.2532188760395253
5604,2002-05-28,11.729999542236328,11.949999809265135,11.470000267028807,11.949999809265135,2906700.0,0.006866946465715618,3.363626905720809,1.4666628519839238,62.76345244282368,60.34225796669543,0.411779206505809,-0.2107582669499628,1.3099167323232805,3.1983932481353055,14.887594605361464,0.4799995422363281,0.3998078225332513,0.11249957084655726,-0.9932151065208554,1.21821424821397,-0.4403577678371491,0.6653569095302636,1.2200002670288068,27.550982674259732,-30.26589429539747,0.5528573386837061,5,0.47500038146972656,-0.05499982833862305,1.9750003814697266,2.965000629425049,-3.299999237060547,1,-0.2855924602326738,1.1599954223807434,11.649999618530273,4.40000476837613,12.0,-2.2666734483679143,11.779999732971193,-0.2855924602326738
5605,2002-05-29,11.600000381469727,11.739999771118164,11.449999809265135,11.5,2523900.0,-0.011082622833744504,-1.899988555951825,-0.45454663678491136,51.27478944874393,59.08900085662968,0.4652953270632523,-0.050257136653701906,1.3657977557557501,3.238118153134117,13.784644092458132,0.2899999618530291,0.5056172523622049,-0.03849959373474121,-1.1250153941185896,1.0480162066491072,-0.5817574939266663,0.5047583064571839,1.320399436950682,25.000079472809322,-28.50158015345323,0.5432579001919242,5,0.5999994277954084,0.07499933242797852,1.7499995231628418,2.739999771118164,-2.260000228881836,2,-0.22672414034073463,3.363626905720809,11.729999542236328,1.1599954223807434,11.649999618530273,4.40000476837613,12.0,-0.22672414034073463
5606,2002-05-30,11.380000114440918,11.579999923706055,11.130000114440918,11.350000381469727,2849300.0,-0.018965539637416318,1.0930255252424665,0.2999961853172862,49.589044818244076,57.58773621047343,0.5678655200080751,0.1672941363461149,1.5085624367189148,3.355589101205629,12.917873378269503,0.4700002670288086,0.572827204763886,-0.2514998435974114,-1.3430225669303155,0.8400228797354927,-0.7972612052638635,0.29426151806904066,1.4815837036132802,28.735635963830525,-21.090654448853236,0.5457613616664524,5,0.6599998474121094,0.2949995994567871,1.9699997901916504,2.9600000381469727,-2.3299999237060547,3,-0.20474515819638228,-1.899988555951825,11.600000381469727,3.363626905720809,11.729999542236328,1.1599954223807434,11.649999618530273,-0.20474515819638228
5607,2002-05-31,11.43000030517578,11.729999542236328,11.199999809265137,11.380000114440918,2327700.0,0.004393689827068892,-1.585359499624346,1.6666878596178318,55.8558594679644,56.78278430317499,0.4087896393423698,0.1311040157715606,1.4003027434237563,3.202628792570744,12.210418419476971,0.5299997329711914,0.5079969097079093,-0.20599966049194585,-1.2931958405349206,0.881196519551029,-0.7495977505134341,0.33759842952954244,1.3276884906616218,36.58540272983546,-12.944347865321319,0.5435980900214875,5,0.3549995422363299,0.2449994087219256,1.9099998474121112,2.9000000953674334,-2.4500007629394513,4,-0.14960629855562146,1.0930255252424665,11.380000114440918,-1.899988555951825,11.600000381469727,3.363626905720809,11.729999542236328,-0.14960629855562146
5608,2002-06-03,10.760000228881836,11.40999984741211,10.760000228881836,11.399999618530273,4215400.0,-0.05861767790072159,-1.0312507450587702,-12.799938965077034,39.54802853479023,54.425639965752886,0.9532937183995358,0.8203224157247462,1.9927405480830984,3.7660048324337687,11.426008264919151,0.6700000762939435,0.3817071927062141,-0.8614997386932366,-1.988606289464446,0.2656068120779729,-1.4250530140788413,-0.29794646330763186,1.900027246071776,0.0,-43.53526438962626,0.563553275385605,6,0.8399996757507324,0.9149994850158691,2.5149998664855957,3.505000114440918,-1.75,0,-0.15055760697947773,-1.585359499624346,11.43000030517578,1.0930255252424665,11.380000114440918,-1.899988555951825,11.600000381469727,-0.15055760697947773
5609,2002-06-04,10.989999771118164,11.100000381469727,10.65999984741211,10.760000228881836,4291600.0,0.02137542168623452,-1.046512659463104,-0.3593746274706149,25.435549911045783,51.42585446147525,0.6068257682854714,0.6537703516144298,1.6775479295134517,3.4425696035452678,10.199384931891121,0.4400005340576172,0.25519846024682025,-0.6505002021789554,-1.7169940351207789,0.415993630762868,-1.1837471186498671,-0.11725328570804372,1.5180255241497065,30.555550649823125,-6.606740102070155,0.5332469164709119,6,0.36500024795532227,0.684999942779541,2.1650004386901855,3.155000686645508,-1.6599998474121076,1,-0.19927203148253403,-1.0312507450587702,10.760000228881836,-1.585359499624346,11.43000030517578,1.0930255252424665,11.380000114440918,-0.19927203148253403
5610,2002-06-05,10.970000267028807,11.119999885559082,10.600000381469727,11.0,4259300.0,-0.0018197911288330149,2.8518552531656747,-0.1304338812134156,22.302156299002263,47.79022472341227,0.5655925358363234,0.7375761483143499,1.6306753585835878,3.3752537764038255,8.818996351582516,0.5199995040893555,0.13251023865191058,-0.6869997024536154,-1.6970355073045056,0.32303610239727476,-1.1920176048790605,-0.18198180002817033,1.3532224834534876,32.74337702233947,1.065473721749541,0.5050179024254448,6,0.32999992370605646,0.7049994468688983,2.154999732971193,3.1449999809265154,-1.8699998855590803,2,-0.2315405560642687,-1.046512659463104,10.989999771118164,-1.0312507450587702,10.760000228881836,-1.585359499624346,11.43000030517578,-0.2315405560642687
5611,2002-06-06,10.609999656677246,10.829999923706056,10.5,10.699999809265137,3281800.0,-0.032816827856747666,-1.129035433676463,3.000031789426659,20.46204423097801,43.28368813711294,0.8293950001773762,1.082177653803548,1.9108271909513466,3.6368159775467,8.272662686246328,0.4700002670288068,0.009823200210346883,-1.0020002841949456,-2.1145998228206206,0.11059925443072949,-1.5583000535077822,-0.44570051488210893,1.5064364095235394,8.943064846776268,-16.48265806983398,0.5562997693128373,6,0.6150002479553223,1.065000057220459,2.3950002193450928,3.505000591278076,-1.359999656677246,3,-0.11969835487130298,2.8518552531656747,10.970000267028807,-1.046512659463104,10.989999771118164,-1.0312507450587702,10.760000228881836,-0.11969835487130298
5612,2002-06-07,9.8100004196167,9.869999885559082,9.039999961853027,9.300000190734863,12685500.0,-0.0754004960364989,1.6349239027432554,-5.666659602424448,17.079890603284497,38.25675730631965,1.4372118365104836,1.85106817101172,2.627127600675964,4.325380578440946,8.591457436032764,1.5699996948242188,-0.06641537554874155,-1.721999549865723,-3.0953027181284956,-0.34869638160295047,-2.4086511339971093,-1.0353479657343367,2.0801345973159755,32.48947236054525,10.872436868460099,0.686651584131386,6,0.6849994659423828,1.1849994659423828,2.664999485015869,4.304999828338623,-0.4100008010864258,4,-0.07747198739788952,-1.129035433676463,10.609999656677246,2.8518552531656747,10.970000267028807,-1.046512659463104,10.989999771118164,-0.07747198739788952
5613,2002-06-10,9.890000343322754,10.149999618530273,9.8100004196167,9.899999618530273,4311300.0,0.008154935808777575,-3.000011219755746,-0.01960641317640723,19.178078970512345,33.413938031618386,1.2083749011377147,1.7713117970783578,2.4442571620433426,4.140624812035645,8.345254033431194,0.3399991989135742,-0.16707165688977454,-1.584499645233155,-3.130039330942216,-0.038959959524094145,-2.3572694880876846,-0.8117298023786255,1.5441130647971768,40.86540445420942,17.61889636591494,0.7727698428545301,6,0.4999995231628418,1.1049995422363281,2.4724996089935303,4.224999904632568,-0.5600004196166974,0,-0.09201221127366432,1.6349239027432554,9.8100004196167,-1.129035433676463,10.609999656677246,2.8518552531656747,10.970000267028807,-0.09201221127366432
5614,2002-06-11,9.329999923706056,10.140000343322754,9.25,10.100000381469727,4553400.0,-0.056622891827782684,1.0941175150624376,77.00562708631361,18.372700981258404,29.75815042412,1.55573581929956,2.277156743589339,2.8914693301441243,4.611508447730115,8.261177394798956,0.8900003433227539,-0.34311089765203384,-2.036000061035155,-3.854563787628466,-0.21743633444184418,-2.9452819243318107,-1.1267181977384997,1.7210553330111704,13.942306369719457,-10.899362769527414,0.9092818632966554,6,1.0549998283386213,1.6649999618530256,3.0325000286102277,4.785000324249266,-0.6099996566772479,1,-0.034297931129790404,-3.000011219755746,9.890000343322754,1.6349239027432554,9.8100004196167,-1.129035433676463,10.609999656677246,-0.034297931129790404
5615,2002-06-12,9.670000076293944,9.729999542236328,9.199999809265137,9.59000015258789,5317700.0,0.036441602933350525,4.300027656713429,-0.10389594304709703,24.330902275754724,26.95169014162118,1.0204899195150556,1.8152121215836523,2.4590042998803607,4.19336347948229,9.605606541676806,0.5299997329711914,-0.5059897906676571,-1.5594999313354503,-3.4592889613529945,0.3402890986820939,-2.5093944463442224,-0.6096054163266782,1.0592863332450122,35.195537869661884,8.833006342083877,0.9498945150087719,6,0.7149996757507342,1.3249998092651385,2.482499837875368,4.235000133514406,-1.1800003051757795,2,-0.03516030505743217,1.0941175150624376,9.329999923706056,-3.000011219755746,9.890000343322754,1.6349239027432554,9.8100004196167,-0.03516030505743217
5616,2002-06-13,9.390000343322754,9.93000030517578,9.390000343322754,9.529999732971193,2791800.0,-0.028955504732374404,-6.714318801089893,-1.7499940395298992,18.705033503248927,22.823820589986127,1.1046927736027303,1.9494330228064793,2.6533071354587445,4.400301449793844,10.831047777349514,0.5399999618530256,-0.7005539674881991,-1.6834996700286862,-3.6517235788408158,0.28472423878344344,-2.66761162443475,-0.6993877156226223,1.0690002345864524,31.53157565088292,6.153532467865965,0.9841119544060647,6,0.8349995613098145,1.6049995422363281,2.604999542236328,4.449999809265137,-0.9700002670288086,3,-0.030883913871126434,4.300027656713429,9.670000076293944,1.0941175150624376,9.329999923706056,-3.000011219755746,9.890000343322754,-0.030883913871126434
5617,2002-06-14,9.600000381469727,9.829999923706056,9.149999618530273,9.300000190734863,3379500.0,0.02236422049721276,-1.2666626400507413,-2.142867847411417,24.56575858543782,21.159123928946975,0.6792374466636062,1.6009922635919356,2.359573049942327,4.126021945709603,12.201076709609177,0.680000305175783,-0.8344638652170104,-1.3334996700286865,-3.302771542602944,0.6357722025455708,-2.318135606315815,-0.3488637337415579,0.6319600978704916,45.00007629394531,18.0850330066686,0.9846359362871285,6,0.4799995422363281,1.3949995040893555,2.362499475479126,4.239999771118164,-1.450000762939455,4,-0.03645837162103771,-6.714318801089893,9.390000343322754,4.300027656713429,9.670000076293944,1.0941175150624376,9.329999923706056,-0.03645837162103771
5618,2002-06-17,10.800000190734863,10.800000190734863,9.800000190734863,9.899999618530273,5346500.0,0.12499997516473238,1.2222208093722813,3.0,40.970877741698615,22.885271465686174,-0.5749542540205006,0.30644166434668385,1.0964387481325897,2.8615215044835196,12.608656756499142,1.1999998092651367,-0.9274290348753151,-0.06349987983703542,-1.9405889612741234,1.8135892016000525,-1.0020444205555794,0.8750446608815086,-1.760000228881836,100.0,70.14301161679033,0.9385445407185442,6,-0.7200002670288086,0.19499969482421875,1.1624996662139893,3.0399999618530273,-2.3400001525878906,0,-0.12962968032219357,-1.2666626400507413,9.600000381469727,-6.714318801089893,9.390000343322754,4.300027656713429,9.670000076293944,-0.12962968032219357
5619,2002-06-18,10.300000190734863,11.18000030517578,10.300000190734863,10.800000190734863,5913500.0,-0.04629629547867431,-2.5200004577636648,-0.5555552023430703,38.22463489560287,24.654435754197355,-0.2046442340235366,0.6972752241878446,1.5181330351587512,3.3025598741135767,12.848080388526729,0.8800001144409162,-1.0735013420099282,-0.4714998722076409,-2.2636024528892076,1.3206027084739258,-1.3675511625484251,0.42455141813314334,-1.2248002243041984,56.65025533094372,25.097477254079408,0.8960512903407837,6,-0.19000005722045898,0.6949996948242188,1.6624996662139893,3.5399999618530273,-2.44000005722046,1,-0.0941747814627566,1.2222208093722813,10.800000190734863,-1.2666626400507413,9.600000381469727,-6.714318801089893,9.390000343322754,-0.0941747814627566
5620,2002-06-19,8.699999809265138,9.229999542236328,8.5,9.0,21860200.0,-0.15533983998456324,-1.0857135461299205,0.600000381469723,30.579706859848827,25.778620490738554,1.16165440834199,2.1690577410337077,3.0321938655577423,4.830981694431925,14.183464540709306,1.8000001907348633,-1.1499439800560936,-1.9195002555847154,-3.8740518671800483,0.035051356010617596,-2.896776061382381,-0.9422244497870498,2.480000495910641,7.462678600404884,-23.436591415892696,0.9772758057976662,6,1.1400003433227521,2.02500009536743,3.262500047683714,5.140000343322752,-0.8799996376037607,2,0.0022989032416265154,-2.5200004577636648,10.300000190734863,1.2222208093722813,10.800000190734863,-1.2666626400507413,9.600000381469727,0.0022989032416265154
5621,2002-06-20,8.270000457763674,8.930000305175781,8.109999656677246,8.649999618530272,11702200.0,-0.04942521389983634,-1.342856442199225,1.266663063899313,28.296700705509508,27.02493272431911,1.3687576133657782,2.4481308975193077,3.3649718285586747,5.185217328989248,15.808988664262738,0.8200006484985352,-1.2246419966850777,-2.1739996433258035,-4.311567183150975,-0.03643210350063164,-3.2427834132383904,-1.1052158734132167,2.909999847412106,5.211751377468935,-23.93684798166541,1.0687837699125862,6,1.37499952316284,2.2599992752075178,3.8899993896484357,5.569999694824217,-0.12000083923340199,3,0.026602092040751923,-1.0857135461299205,8.699999809265138,-2.5200004577636648,10.300000190734863,1.2222208093722813,10.800000190734863,0.026602092040751923
5622,2002-06-21,8.039999961853027,8.399999618530272,7.989999771118164,8.199999809265138,8128000.0,-0.02781142481010712,-2.153842203719313,0.4210531599315447,30.116954783702013,28.240363370229073,1.4765552687163517,2.4941216739366237,3.5017780691423575,5.344852062237379,17.582643657664498,0.4099998474121076,-1.310064033138584,-2.2060001373291023,-4.466772113478461,0.05477183882025649,-3.3363861254037808,-1.0756141492544238,3.0172003173828106,1.5674038358628128,-29.97663619840986,1.1303859880746792,6,1.5450000762939453,2.429999828338623,4.2099997997283936,5.800000190734863,0.40999984741211115,4,0.047263696050234394,-1.342856442199225,8.270000457763674,-1.0857135461299205,8.699999809265138,-2.5200004577636648,10.300000190734863,0.047263696050234394
5623,2002-06-24,8.699999809265138,8.699999809265138,7.949999809265138,8.0,7254300.0,0.08208953364969873,1.1428577267395281,-4.375002980235044,34.25034306697745,30.004545824197855,0.7040393716354068,1.6883459157561909,2.756910789861287,4.61968568311889,19.302581692731703,0.7500000000000009,-1.3503670840602595,-1.3985002994537332,-3.658516808989903,0.8615162100824358,-2.5285085542218173,-0.26849204468564913,2.1731684394836392,23.219810676485718,-8.100236128587273,1.1300082547680845,6,0.8650002479553205,1.7499999999999982,3.5499999523162824,5.140000343322752,-0.6700000762939471,0,-0.06321841411411755,-2.153842203719313,8.039999961853027,-1.342856442199225,8.270000457763674,-1.0857135461299205,8.699999809265138,-0.06321841411411755
5624,2002-06-25,8.380000114440918,9.149999618530273,8.350000381469728,9.050000190734863,6675900.0,-0.03678157492410905,-1.19178010608001,-0.9571432269350374,32.892996981500985,30.955889680391884,0.9779521674420266,1.8387790149307648,2.9752915611227735,4.867366022828602,20.741957504106022,0.7999992370605451,-1.3083611730490308,-1.551000022888184,-3.7984210703388577,0.6964210245624898,-2.67471054661352,-0.427289499162848,2.259314659149169,33.59378085006667,2.352412800108567,1.1237105237253366,6,1.184999942779541,1.8149995803833008,3.8824996948242188,5.460000038146973,-0.6500000953674316,1,0.00954653014481388,1.1428577267395281,8.699999809265138,-2.153842203719313,8.039999961853027,-1.342856442199225,8.270000457763674,0.00954653014481388
5625,2002-06-26,8.970000267028809,9.239999771118164,8.0,8.25,8490000.0,0.07040574517071518,-1.0327860651015468,-1.0746271418526332,39.48718237140189,33.26501733240888,0.31091040259788727,1.0979350541764106,2.261030930991218,4.211734908807324,22.33223520520488,1.239999771118164,-1.2699959210488725,-0.8294998645782474,-2.9710141044103846,1.3120143752538898,-1.900256984494316,0.24125725533782116,1.454169309415283,79.06980526561308,43.148623893114944,1.0707571199160686,6,0.5949997901916504,1.2249994277954102,3.4074995517730713,4.869999885559082,-1.6600003242492676,2,-0.12374583059874067,-1.19178010608001,8.380000114440918,1.1428577267395281,8.699999809265138,-2.153842203719313,8.039999961853027,-0.12374583059874067
5626,2002-06-27,9.050000190734863,9.239999771118164,8.819999694824219,9.149999618530273,6853800.0,0.00891860884331419,2.0000034059829495,-0.13888804265041887,44.63276668734757,35.49468489928775,0.1984820398034728,0.8795207457691561,2.0399863531987705,4.0778782823802935,23.537133193835814,0.4200000762939453,-1.1779240061773582,-0.6329999446868904,-2.6631008169835937,1.3971009276098139,-1.648050380835242,0.3820504914614613,1.1762358043349117,85.27134992233837,46.89540761447542,1.015050436148352,6,0.5149998664855957,0.9499998092651385,3.3274996280670166,4.789999961853027,-1.4800000190734854,3,-0.13591160145308334,-1.0327860651015468,8.970000267028809,-1.19178010608001,8.380000114440918,1.1428577267395281,8.699999809265138,-0.13591160145308334
5627,2002-06-28,9.720000267028807,9.720000267028807,9.06999969482422,9.130000114440918,6167200.0,0.07403315604124194,1.2033912003362117,-5.900035286151598,48.89178569359227,36.37478578283149,-0.5059075476244992,0.07888783208143657,1.3053872097197114,3.364875321403785,24.829111392018277,0.6700000762939435,-1.1118163913377508,0.12250013351440181,-1.7344569008591346,1.9794571678879391,-0.8059783836723664,1.05097865070117,0.32413683317659725,100.0,59.38032345107861,0.9284785171867687,6,-0.15500020980834783,0.25499963760376154,2.657499551773073,4.119999885559084,-1.400000572204588,4,-0.16152269602544467,2.0000034059829495,9.050000190734863,-1.0327860651015468,8.970000267028809,-1.19178010608001,8.380000114440918,-0.16152269602544467
5628,2002-07-01,9.140000343322754,9.699999809265137,9.100000381469727,9.600000381469727,3394100.0,-0.05967077240455121,-1.2222202599292515,-0.7796608799663813,48.76463204973391,37.545896577734936,-0.2080166909882628,0.5600106337088668,1.826901226127248,3.9065256999462505,25.566007342505316,0.6199998855590803,-1.0057791959048412,-0.37649979591369664,-2.1598174837909294,1.4068178919635361,-1.268158639852313,0.5151590480249197,0.7366057736074296,66.27907943828598,21.364328953500255,0.8916588439386163,7,-0.30500030517578125,0.8099994659423828,3.179999351501465,3.984999656677246,-0.5399999618530256,0,-0.07549239695178966,1.2033912003362117,9.720000267028807,2.0000034059829495,9.050000190734863,-1.0327860651015468,8.970000267028809,-0.07549239695178966
5629,2002-07-02,8.800000190734863,9.149999618530273,8.529999732971191,8.800000190734863,4410200.0,-0.03719914002369573,-1.2962919792593848,-0.0,44.343303426320105,39.07518508512063,-0.11529183313255054,0.7668457472204757,2.125180583411389,4.214751500897712,26.395363095074675,0.619999885559082,-0.9576921654290373,-0.6069999694824215,-2.2745491000423677,1.0605491610775246,-1.4407745347623955,0.22677459579755244,0.9224774215821174,46.51163177531441,0.35228660814432544,0.8337745652799732,7,0.034999847412109375,1.1499996185302734,3.1399996280670166,4.0799994468688965,0.1399993896484375,1,-0.08750005012208661,-1.2222202599292515,9.140000343322754,1.2033912003362117,9.720000267028807,2.0000034059829495,9.050000190734863,-0.08750005012208661
5630,2002-07-03,8.430000305175781,8.5,7.820000171661378,8.25,12653400.0,-0.042045440629494446,3.2500029802350756,100.0,43.83033373331269,40.80114431043209,0.23733973614645798,0.9874241733911564,2.436694378977176,4.522400738636497,27.392809820749726,0.9800000190734854,-1.088078266718039,-0.8499998569488518,-2.3990165148726703,0.6990168009749667,-1.624508185910761,-0.07549152798694259,1.2699995040893555,32.10526857349654,-15.24739707091863,0.7745083289619092,7,0.3399999141693115,1.3499996662139893,3.5099995136260986,4.419999599456787,0.39999961853027344,2,-0.08303680436079164,-1.2962919792593848,8.800000190734863,-1.2222202599292515,9.140000343322754,1.2033912003362117,9.720000267028807,-0.08303680436079164
5631,2002-07-05,9.34000015258789,9.350000381469727,8.9399995803833,9.050000190734863,3477600.0,0.10794778344828715,1.6451628781236638,1.6111081676768533,48.466979699781504,42.84003596777426,-0.5642566352488423,-0.023820532663027194,1.4824125694371588,3.5587006392125,27.910317266692047,0.9200000762939453,-1.15148533583017,0.12349996566772425,-1.294538433880792,1.5415383652162404,-0.585519234106533,0.8325191654419815,0.17199969291687012,79.99999498066181,31.013408107935234,0.7090191997742579,7,-0.5699999332427979,0.4349997043609619,2.5974996089935303,3.5099997520446777,-0.5100002288818359,4,-0.21734477265997532,3.2500029802350756,8.430000305175781,-1.2962919792593848,8.800000190734863,-1.2222202599292515,9.140000343322754,-0.21734477265997532
5632,2002-07-08,9.050000190734863,9.539999961853027,9.010000228881836,9.34000015258789,3646700.0,-0.03104924594382108,-1.8648643075677946,-1.0,38.44121485766693,43.30568838896198,-0.12954453754426964,0.21747270327113455,1.7348086134844252,3.790852781838897,26.75779785221042,0.5299997329711914,-1.0193338569119508,-0.12849998474121094,-1.5200576876464584,1.2630577181640357,-0.8242788361938338,0.5672788667114119,-1.2300000190734854,65.42554554112783,21.946175188880403,0.6957788514526234,7,-0.2799999713897705,0.7249996662139893,2.807499647140503,3.799999713897705,-0.5500001907348633,0,-0.16353591026314762,1.6451628781236638,9.34000015258789,3.2500029802350756,8.430000305175781,-1.2962919792593848,8.800000190734863,-0.16353591026314762
5633,2002-07-09,8.979999542236328,9.43000030517578,8.850000381469727,9.0,3331900.0,-0.00773487812411322,-3.1428746594005323,0.06896710480882116,40.75629842418015,44.17938854925967,-0.017488116147234223,0.22746508351195516,1.7704523258123785,3.795943759926786,26.111201734309475,0.5799999237060529,-0.8178133585706888,-0.1530005931854248,-1.5055670372852283,1.1995658509143787,-0.8292838152353266,0.523282628864477,-1.1255993747711175,67.44183209729917,24.56980362505648,0.676283222049902,7,-0.20999932289123535,0.635000467300415,2.750000238418579,3.8700003623962402,0.07000064849853516,1,-0.07349664599735006,-1.8648643075677946,9.050000190734863,1.6451628781236638,9.34000015258789,3.2500029802350756,8.430000305175781,-0.07349664599735006
5634,2002-07-10,9.010000228881836,9.31999969482422,9.0,9.229999542236328,4870700.0,0.0033408338724743025,-1.6666666666666814,10.99971390425329,52.78276825425739,45.656675869576944,0.057300442032412136,0.18157085451214883,1.712182526069725,3.7109275201843985,24.927018579579354,0.3400001525878924,-0.6123565940730522,-0.10699992179870677,-1.457323158133983,1.2433233145365703,-0.7821615399663457,0.5681616963689322,-1.1218880655288688,69.18605827782476,20.933004473941374,0.6751616181676384,7,-0.24000000953674316,0.49000000953674316,2.627499580383301,3.8399996757507324,0.09000015258789062,2,-0.045504976359250326,-3.1428746594005323,8.979999542236328,-1.8648643075677946,9.050000190734863,1.6451628781236638,9.34000015258789,-0.045504976359250326
5635,2002-07-11,9.329999923706056,9.449999809265137,8.850000381469727,8.90999984741211,5355600.0,0.03551605845674133,-1.2222241845186586,-1.9090972143953333,59.706953053032315,47.33158546576414,-0.2305028761111121,-0.17413480789933722,1.3612464590507276,3.342483683977017,23.687773274370418,0.5999994277954102,-0.46377164731323894,0.229999780654909,-1.099408554910056,1.5594081162198732,-0.43470438712757264,0.8947039484373907,-1.4088500043830878,69.56519335413014,15.212225768042657,0.6647041677824822,7,-0.5599997043609637,0.17000031471252264,2.1849999427795392,3.519999980926512,0.600000381469723,3,-0.04180068022635519,-1.6666666666666814,9.010000228881836,-3.1428746594005323,8.979999542236328,-1.8648643075677946,9.050000190734863,-0.04180068022635519
5636,2002-07-12,9.100000381469727,9.600000381469727,8.949999809265137,9.329999923706056,7857800.0,-0.024651612445562576,-1.452829170160469,-0.5476178582295286,59.70696348178455,48.53327188667439,0.00819707715289475,0.03480939707626973,1.5460382752457171,3.5343448709046683,22.68496597678126,0.6500005722045898,-0.2676045753097931,0.014500236511230113,-1.3078975750918076,1.3368980481142678,-0.6466986692902896,0.6756991423127499,-1.1464734612961571,33.33333333333333,-26.552532894778686,0.661198905801519,7,-0.3400003910064697,0.39999985694885254,2.3874995708465576,3.749999523162842,1.3999996185302734,4,-0.02967037873025502,-1.2222241845186586,9.329999923706056,-1.6666666666666814,9.010000228881836,-3.1428746594005323,8.979999542236328,-0.02967037873025502
5637,2002-07-15,9.25,9.4399995803833,8.960000038146973,9.100000381469727,4856600.0,0.01648347387278326,-1.2325544259328258,-0.6521735524853581,55.55555769623871,49.28781918073049,-0.24080666281120067,-0.1504705138608884,1.357444689603998,3.331363486031597,21.40344059176552,0.4799995422363281,-0.16180719634635565,0.18199987411498952,-1.1208488720616359,1.484848620291615,-0.46942449897332317,0.8334242472033022,-1.2306141413745841,53.333282470703125,-10.728321329423167,0.6514243730883125,7,-0.5399997234344482,0.2500002384185791,2.1999998092651367,3.5999999046325684,0.9399995803833008,0,-0.04540541365339945,-1.452829170160469,9.100000381469727,-1.2222241845186586,9.329999923706056,-1.6666666666666814,9.010000228881836,-0.04540541365339945
5638,2002-07-16,9.399999618530273,10.0,9.149999618530273,9.25,7508300.0,0.016216174976245723,-3.857139743107667,1.0,60.669451475631526,51.10183563065397,-0.3911840480670339,-0.43292891135841494,1.1791473845270062,3.153944554029712,21.418203831392464,0.8500003814697266,-0.10847890345479883,0.4019995212554939,-0.6316572396090532,1.4356562821200418,-0.11482885917678054,0.9188279016877683,-1.3173891789910854,47.82603647846934,-19.25966375863164,0.5168283804322739,7,-0.48999953269958496,0.10000061988830566,1.3450002670288086,2.770000457763672,1.3000001907348633,1,-0.0957446441546762,-1.2325544259328258,9.25,-1.452829170160469,9.100000381469727,-1.2222241845186586,9.329999923706056,-0.0957446441546762
5639,2002-07-17,9.329999923706056,10.300000190734863,9.010000228881836,10.0,6485800.0,-0.007446776347333706,1.0314952706782048,-4.4666785346438855,54.22534880196325,52.25683730494848,-0.2660786793371628,-0.4630669013824491,1.233637255739156,3.2004699968063317,21.842828535766266,1.2899999618530273,-0.14455532988973374,0.3804998397827166,-0.47088844284912135,1.2318881224145546,-0.04519430153320236,0.8061939810986356,-1.1323461105392205,33.10342106042033,-31.125218213351914,0.42569414131591865,7,0.24500036239623846,0.17000031471252264,1.3624999523162824,2.840000152587889,1.079999923706053,2,-0.030010689738566687,-3.857139743107667,9.399999618530273,-1.2325544259328258,9.25,-1.452829170160469,9.100000381469727,-0.030010689738566687
5640,2002-07-18,8.720000267028809,9.100000381469727,8.670000076293945,8.899999618530273,8136200.0,-0.06538045677013726,-2.071433680402996,0.268655717917404,46.555323673944464,52.04443107985547,0.4351435114924378,0.1565335212860255,1.8197519007651906,3.7717136318312487,20.769864157870757,0.6599998474121112,-0.15418365615041196,-0.2304998397827145,-1.0807003505042267,0.6197006709387978,-0.6556000951434697,0.19460041557804075,-0.3541587436565301,3.067496148735738,-56.08283263196878,0.42510025536075585,7,0.7649998664855957,0.7799999713897705,1.9699995517730713,3.4499998092651367,0.9499998092651349,3,0.04357799344086444,1.0314952706782048,9.329999923706056,-3.857139743107667,9.399999618530273,-1.2325544259328258,9.25,0.04357799344086444
5641,2002-07-19,8.489999771118164,9.050000190734863,8.340000152587889,8.720000267028809,4295400.0,-0.026376202851770447,-1.6792467768490833,1.2777851364024095,35.86206140567231,51.75785847407829,0.594399052906164,0.42568603126877136,1.9946553143015038,3.9591514744786274,19.49093402598984,0.7100000381469744,-0.10152226670692421,-0.47150030136108434,-1.2897211076132127,0.346720504891044,-0.8806107044871485,-0.06238989823502017,1.8100004196166992,7.65304161279956,-44.41623073713009,0.40911040312606395,7,0.8300004005432129,1.010000467300415,2.200000047683716,3.6800003051757812,1.2300004959106428,4,0.1696113748973591,-2.071433680402996,8.720000267028809,1.0314952706782048,9.329999923706056,-3.857139743107667,9.399999618530273,0.1696113748973591
5642,2002-07-22,8.420000076293945,8.899999618530273,8.300000190734862,8.590000152587889,3996100.0,-0.008244958387672585,-1.9268275663152634,0.7391291728344306,40.62499456728386,51.74326915664537,0.6321081851318944,0.5540188951784106,2.0108323461060174,3.9806398688208837,18.07343760869768,0.5999994277954119,-0.012834483981574607,-0.5605000019073483,-1.3027433872437388,0.18174338342904228,-0.9316216945755436,-0.189378309239153,1.8408001136779788,5.999994277954185,-42.443009286317164,0.3711216926681955,7,0.880000114440918,1.0800001621246338,2.18999981880188,3.75,0.6700000762939453,0,0.24703086756046266,-1.6792467768490833,8.489999771118164,-2.071433680402996,8.720000267028809,1.0314952706782048,9.329999923706056,0.24703086756046266
5643,2002-07-23,8.149999618530272,8.75,8.100000381469728,8.5,4143200.0,-0.0320665623892149,-1.8888945403066326,2.058824849375656,41.37930162192954,50.47621730860895,0.862715443458745,0.8228921356593037,2.234691032341333,4.208369414953474,17.08966428470788,0.6499996185302717,-0.04158979992185863,-0.8030004501342791,-1.6254256835633818,0.019424783294823555,-1.2142130668488296,-0.39178783341972867,2.032368571472169,2.2726927906982204,-44.497276393300616,0.4112126167145511,7,1.0500006675720233,1.3500006198883074,2.3875002861022967,4.020000457763674,0.5500001907348668,1,0.25030675550153125,-1.9268275663152634,8.420000076293945,-1.6792467768490833,8.489999771118164,-2.071433680402996,8.720000267028809,0.25030675550153125
5644,2002-07-24,8.460000038146973,8.460000038146973,7.889999866485597,8.050000190734862,4410100.0,0.0380368630830199,1.7804896770531875,-1.171426858709216,50.40430906553542,49.44259019888707,0.5213147269581242,0.5472502126247374,1.8663702848479744,3.8311257890780226,16.750368426581645,0.5700001716613761,0.04935556006076425,-0.49700002670288157,-1.3083952629822093,0.3143952095764462,-0.9026976448425454,-0.0913024085632177,1.597426083343505,47.10743215417987,-1.4548357200135982,0.40569761813966404,7,0.6349999904632568,1.0400002002716064,2.0774998664855957,3.7100000381469727,0.3000001907348633,2,0.2647753854630952,-1.8888945403066326,8.149999618530272,-1.9268275663152634,8.420000076293945,-1.6792467768490833,8.489999771118164,0.2647753854630952
5645,2002-07-25,7.860000133514403,8.239999771118164,7.460000038146973,8.050000190734862,5931600.0,-0.07092197422306268,1.7368449231412566,-0.4634149461755278,28.235294447638196,45.94573808398192,0.9955603687541847,1.117102316012347,2.3708612547759964,4.35827380514456,16.26193512644096,1.0,0.10519700700206869,-1.0414999246597292,-1.9895011926127948,-0.09349865670666357,-1.5155005586362629,-0.5674992906831955,2.024031887575684,25.157236288083933,-18.625804592269876,0.4740006339765328,7,1.0199999809265146,1.0199999809265146,2.6924998760223398,4.309999942779542,0.9900002479553232,3,0.32442743900533966,1.7804896770531875,8.460000038146973,-1.8888945403066326,8.149999618530272,-1.9268275663152634,8.420000076293945,0.32442743900533966
5646,2002-07-26,7.820000171661378,8.020000457763674,7.519999980926514,7.960000038146973,2735100.0,-0.005089053584422798,2.846147074520237,0.736841180648447,30.47619076452743,43.15914175823622,0.9330144386412558,1.1175251132236612,2.309372100540158,4.316466099482098,15.74710628383746,0.50000047683716,0.05400625569209261,-1.0199998855590815,-2.080367263008344,0.04036749189018085,-1.5501835742837136,-0.48981619683444944,1.8216286511343975,25.000016556850657,-15.38257440316637,0.5301836887246314,7,1.0599999427795401,1.0599999427795401,2.4624998569488517,4.079999923706054,0.4400000572204581,4,0.23657287263710236,1.7368449231412566,7.860000133514403,1.7804896770531875,8.460000038146973,-1.8888945403066326,8.149999618530272,0.23657287263710236
5647,2002-07-29,8.149999618530272,8.319999694824219,7.8499999046325675,8.119999885559082,3841400.0,0.042199416831826486,1.5405401922298765,-0.21428401129422814,37.82990919395475,40.62141483804991,0.48117104851188586,0.699750981763275,1.8831718652632343,3.910218185562938,15.689225429105068,0.4999995231628409,-0.0673579996097935,-0.6115004062652609,-1.6291608052423125,0.4061599927117907,-1.1203306057537876,-0.10267020677673422,1.273466325800623,53.48834114631642,15.845784350782793,0.508830199488526,7,0.7300004959106463,0.7300004959106463,1.9375002384185809,3.555000305175783,0.30000019073486683,0,0.19263812539682812,2.846147074520237,7.820000171661378,1.7368449231412566,7.860000133514403,1.7804896770531875,8.460000038146973,0.19263812539682812
5648,2002-07-30,8.449999809265138,8.510000228881836,7.9000000953674325,8.119999885559082,3401100.0,0.03680984107689644,1.7111071080405165,11.00009536828122,42.39129533388726,39.30652000826369,0.03603087180291986,0.3640734497512934,1.4949210407582658,3.5373349909719867,15.519897515774566,0.6100001335144034,-0.1730633628269871,-0.27700018882751287,-1.2873904336672215,0.7333900560121966,-0.7821953112473672,0.22819493359234144,0.7771195444473644,94.28567536023922,58.12846609080923,0.5051951224198546,7,-0.16999959945678889,0.4300003051757795,1.577500104904173,3.195000171661375,-0.46000003814697443,1,0.07573968730993497,1.5405401922298765,8.149999618530272,2.846147074520237,7.820000171661378,1.7368449231412566,7.860000133514403,0.07573968730993497
5649,2002-07-31,8.029999732971191,8.449999809265138,8.0,8.449999809265138,2879500.0,-0.04970415216263446,1.1428558453412923,-1.2727277981677874,32.80422472812705,37.778620125395086,0.2818754945548605,0.7625242719925645,1.8219047668559334,3.8668994482738093,14.80377570515662,0.4499998092651385,-0.2773004805902417,-0.6585002422332771,-1.714815130375337,0.3978146459087819,-1.1866576863043061,-0.13034279816224803,1.0204076891847578,54.28567536023905,21.430916198311998,0.5281574440710296,7,0.22500038146972656,0.8500003814697266,1.9775002002716064,3.5950002670288104,0.010000228881835938,2,0.08343712311009499,1.7111071080405165,8.449999809265138,1.5405401922298765,8.149999618530272,2.846147074520237,7.820000171661378,0.08343712311009499
5650,2002-08-01,7.730000019073486,8.189999580383299,7.6500000953674325,8.029999732971191,3879300.0,-0.03735986598678276,-1.3478260869565193,0.7142849033383106,32.20778265335308,37.37258915291517,0.47681792460351424,1.0618336025458177,2.036379498914947,4.073162238645413,13.615275155101141,0.5399994850158665,-0.4413727162378702,-0.9234999418258667,-2.0592774863250867,0.21227760267335327,-1.4913887140754767,-0.3556111695762567,1.161366664681566,21.212119752564927,-11.103658267734193,0.5678887722496098,8,0.4499998092651367,1.1500000953674316,2.1499998569488525,3.8949999809265154,0.23999977111816406,3,0.1332471160759201,1.1428558453412923,8.029999732971191,1.7111071080405165,8.449999809265138,1.5405401922298765,8.149999618530272,0.1332471160759201
5651,2002-08-02,7.309999942779541,7.730000019073486,7.010000228881836,7.730000019073486,7057500.0,-0.05433377428947095,2.4285698066766273,1.40000158945871,26.456306606336753,35.79829049058772,0.7954863642607499,1.3933934141245423,2.3629213003191314,4.404015050058856,13.742124912649828,0.7199997901916504,-0.5843909602151758,-1.2420000076293949,-2.4778777258357234,-0.006122289423066363,-1.8599388667325591,-0.6240611485262306,1.438230076414703,19.999980926513672,-9.258294164677771,0.6179388591031644,8,0.570000171661377,1.3450002670288086,2.569999933242798,4.315000057220461,0.9600005149841326,4,0.21067037629888397,-1.3478260869565193,7.730000019073486,1.1428558453412923,8.029999732971191,1.7111071080405165,8.449999809265138,0.21067037629888397
5652,2002-08-05,7.570000171661378,7.940000057220459,7.449999809265138,7.730000019073486,6705900.0,0.035567747047474674,-1.449997735026745,0.3809519484470985,28.36880096197109,34.35267930614789,0.44950399204404246,1.0717810103196639,2.0034647635005323,4.078626766905329,13.978089582714237,0.630000114440918,-0.6441175119823281,-0.9079997777938837,-2.194522595434921,0.3785230398471535,-1.5512611866144033,-0.2647383689733651,0.9696422726953768,37.33332951863613,9.993156950651468,0.6432614088205186,8,0.1900000572204581,1.0850000381469718,2.2124998569488517,4.054999828338624,0.6699995994567862,0,0.0911492789397157,2.4285698066766273,7.309999942779541,-1.3478260869565193,7.730000019073486,1.1428558453412923,8.029999732971191,0.0911492789397157
5653,2002-08-06,8.319999694824219,8.699999809265138,7.820000171661378,7.9000000953674325,8322300.0,0.09907523198883084,-2.034484402888333,-2.625000000000009,39.71486496670492,33.16496329516673,-0.30602707433174103,0.2843810937909552,1.1719567034489238,3.2661382071867635,13.65840068056478,1.1299996376037607,-0.6172373841125207,-0.12500026226043737,-1.3910010156367285,1.1410004911158529,-0.758000638948582,0.5080001144277073,-1.3099994659423828,77.5147805448133,48.80084411070814,0.6330003766881451,8,-0.46499967575073153,0.33500051498413086,1.450000286102295,3.305000305175783,-0.6799998283386222,1,0.01562501432804031,-1.449997735026745,7.570000171661378,2.4285698066766273,7.309999942779541,-1.3478260869565193,7.730000019073486,0.01562501432804031
5654,2002-08-07,8.600000381469728,8.9399995803833,8.199999809265138,8.800000190734863,4917000.0,0.033653929917773384,2.0833414462116098,-0.47619047619047294,48.6899578321946,35.43770367122855,-0.6303704565225869,-0.029418993528937065,0.8094415516673816,2.9206504860970757,13.20316139566148,0.7399997711181623,-0.6109631037269452,0.1755004167556784,-1.0649998975525286,1.4160007310638854,-0.4447497403984251,0.7957505739097819,-1.556200160980226,82.38345527685973,48.34239468316969,0.6202501571541036,8,-0.62500047683716,0.05499982833862127,0.7924995422363263,2.784999370574951,-1.3900003433227557,2,-0.07093030038300019,-2.034484402888333,8.319999694824219,-1.449997735026745,7.570000171661378,2.4285698066766273,7.309999942779541,-0.07093030038300019
5655,2002-08-08,8.9399995803833,9.020000457763672,8.270000457763674,8.399999618530272,5950000.0,0.039534788817703115,1.1428518879299137,-2.700002384188098,54.79743976041421,38.14006467077152,-0.8952008654570776,-0.42175787576928414,0.39336834117984054,2.512963732431487,12.535794953112633,0.7499999999999982,-0.5797213172593594,0.5349996328353885,-0.6568763370607336,1.7268756027315106,-0.06093835211267162,1.1309376177834496,-1.8203513854980464,96.01985729997277,56.2184951079048,0.5959379849480608,8,-0.9249992370605469,-0.28499937057495117,0.4525003433227539,1.510000228881836,-1.9099993705749512,3,-0.1006711029948042,2.0833414462116098,8.600000381469728,-2.034484402888333,8.319999694824219,-1.449997735026745,7.570000171661378,-0.1006711029948042
5656,2002-08-09,8.829999923706055,9.0,8.510000228881836,8.550000190734862,3038500.0,-0.012304212733814213,-1.722223546771147,0.5185180606501603,54.3340368614313,39.97385663382447,-0.7005348824427404,-0.35102009941291534,0.43153965059039834,2.554428024492786,12.044470299623653,0.48999977111816406,-0.6162592414245349,0.438499999046325,-0.7260332411200103,1.6030332392126594,-0.14376662103684268,1.0207666191294926,-1.596330593048095,87.8980601543494,42.0108497828202,0.5822666200831673,8,-0.8149995803833008,-0.17499971389770508,0.44500017166137695,1.5550000667572021,-2.0,4,-0.09739525945017813,1.1428518879299137,8.9399995803833,2.0833414462116098,8.600000381469728,-2.034484402888333,8.319999694824219,-0.09739525945017813
5657,2002-08-12,8.829999923706055,8.859999656677246,8.510000228881836,8.680000305175781,2545000.0,0.0,2.333342415985468,0.5357134342185449,57.62332337178253,41.66630419359062,-0.6637314423876699,-0.40485595373829497,0.35661845619882016,2.4950965056996672,11.526593851344144,0.34999942779541016,-0.5118497612051556,0.45950000286102366,-0.6538726625119313,1.5728726682339786,-0.09718632982545472,1.0161863355475012,-1.4891507254217524,84.16662593683577,31.409088476079546,0.5566863326864776,8,-0.8149995803833008,-0.17499971389770508,0.44250011444091797,1.5550000667572021,-2.049999713897705,0,-0.06342009861618925,-1.722223546771147,8.829999923706055,1.1428518879299137,8.9399995803833,2.0833414462116098,8.600000381469728,-0.06342009861618925
5658,2002-08-13,8.5,9.18000030517578,8.5,8.829999923706055,3728200.0,-0.03737258511408348,-3.12121492356153,-2.2000050862759557,50.446428286329734,43.626549033390916,-0.36419177361098143,-0.15361478048198407,0.6279172544351344,2.7581341491394795,11.815661865671782,0.6800003051757795,-0.4206820754200784,0.17450006008148122,-0.8312198406859022,1.1802199608488655,-0.32835989030221135,0.6773600104651729,-1.0584017261469354,30.61224886994509,-21.915666351452018,0.502859950383692,8,-0.4049997329711914,0.1550002098083496,0.7725000381469727,1.8849999904632568,-2.2300000190734863,1,-0.030588262221392437,2.333342415985468,8.829999923706055,-1.722223546771147,8.829999923706055,1.1428518879299137,8.9399995803833,-0.030588262221392437
5659,2002-08-14,9.050000190734863,9.0600004196167,8.380000114440918,8.510000228881836,4220300.0,0.06470590479233684,1.4285706987191822,-1.6363638990838945,63.431155299228315,47.09581266071038,-0.8429324820556694,-0.7648833668301265,0.01698199135978662,2.139378950657237,12.442543267067219,0.6800003051757812,-0.35991496511990206,0.7385002374649048,-0.21477167578175305,1.6917721507115626,0.261864280841575,1.2151361940882337,-1.4693297543759813,85.714270742944,28.496274792916935,0.4766359566233291,8,-0.9549999237060547,-0.39499998092651367,0.1424999237060547,1.3349997997283936,-2.6500000953674308,2,-0.15580113751740976,-3.12121492356153,8.5,2.333342415985468,8.829999923706055,-1.722223546771147,8.829999923706055,-0.15580113751740976
5660,2002-08-15,9.100000381469727,9.25,8.720000267028809,8.770000457763674,3316500.0,0.005524882837687928,-1.4651132875569985,0.6111110129964593,64.41441968745033,51.31338078083411,-0.7578581324754445,-0.8273751810710959,-0.09398387188573132,2.030275791949091,12.789723236710321,0.5299997329711914,-0.33390139230131943,0.7695004224777229,-0.23198219238148354,1.7709830373369293,0.26875911504811967,1.270241729907326,-1.3913835556054925,82.75866226880247,20.578598847818597,0.5007413074296034,8,-0.7500004768371582,-0.44500017166137695,0.034999847412109375,1.2849996089935303,-3.1200003623962402,3,-0.20769233671367193,1.4285706987191822,9.050000190734863,-3.12121492356153,8.5,2.333342415985468,8.829999923706055,-0.20769233671367193
5661,2002-08-16,9.93000030517578,9.949999809265137,8.800000190734863,9.100000381469727,6187400.0,0.0912087790013918,1.643680529673558,2.5151518654452008,68.01620281218115,55.71864765307967,-1.3154622762436876,-1.6274001197628394,-0.9649561052995264,1.1417268474342155,13.107781880860415,1.1499996185302734,-0.20438773113084174,1.527500319480895,0.2968927354563231,2.7581079035054668,0.912196527468609,2.142804111493181,-2.0672451618979686,98.7261459887356,33.982374097085994,0.6153037920122861,8,-1.0450003147125226,-1.2750000953674299,-0.7950000762939435,0.45499968528747736,-4.1800003051757795,4,-0.29204431079985693,-1.4651132875569985,9.100000381469727,1.4285706987191822,9.050000190734863,-3.12121492356153,8.5,-0.29204431079985693
5662,2002-08-19,10.5,10.880000114440918,9.850000381469727,9.93000030517578,7849900.0,0.057401780192002816,-1.821918846183994,0.6867466833961875,69.67370970221924,59.04740817924793,-1.5937313401894144,-2.143478908463953,-1.5443591115626791,0.5194110127517249,13.749005114267224,1.0299997329711914,-0.02027708955774621,1.9935000181198124,0.4459208256533209,3.541079210586304,1.2197104218865675,2.767289614353058,-2.3867754968037094,84.79999542236328,22.8102082268178,0.7737895962332455,8,-0.9600000381469727,-1.554999828338623,-1.369999885559082,-0.11500000953674316,-4.570000171661378,0,-0.3495238167898995,1.643680529673558,9.93000030517578,-1.4651132875569985,9.100000381469727,1.4285706987191822,9.050000190734863,-0.3495238167898995
5663,2002-08-20,10.1899995803833,10.5,10.100000381469727,10.489999771118164,5549300.0,-0.029523849487304688,1.499992549434502,-0.5263164058840047,71.1764714682117,61.545909694360944,-1.1069874205307553,-1.7632114175415872,-1.2501371424854497,0.7656602615095878,14.190542147432538,0.39999961853027344,0.24352334941995224,1.5814996004104618,-0.1276248194644669,3.2906240202853905,0.7269373904729974,2.436061810347926,-1.6894264916127621,72.39997863769531,9.045895185215997,0.8545622099374641,8,-0.6149992942810059,-1.2449994087219238,-1.0849993228912354,0.19500041007995605,-4.119999408721923,1,-0.3346417577032601,-1.821918846183994,10.5,1.643680529673558,9.93000030517578,-1.4651132875569985,9.100000381469727,-0.3346417577032601
5664,2002-08-21,10.699999809265137,10.770000457763672,10.1899995803833,10.43000030517578,5333000.0,0.05004909223584608,1.829267044569068,-0.8999977747613491,77.9661000206809,64.12020527883502,-1.439114416863335,-2.2101053240316144,-1.7522616428155722,0.19358858840231186,14.5060778237319,0.5800008773803711,0.517457657175493,1.9794998407363895,0.03410342885916151,3.9248962526136175,1.0068016347977746,2.9521980466750035,-1.8663069369007452,91.6666519494694,22.03253519591094,0.972698205938614,8,-1.0699996948242188,-1.7549996376037598,-1.494999647140503,-0.3149998188018799,-4.960000038146973,2,-0.41401868292583366,1.499992549434502,10.1899995803833,-1.821918846183994,10.5,1.643680529673558,9.93000030517578,-0.41401868292583366
5665,2002-08-22,10.40999984741211,10.829999923706056,10.40999984741211,10.5,4542800.0,-0.027102800656306214,-8.333319204848936,-0.3333345107111929,79.92277999386371,66.96339896021641,-1.0266271179958846,-1.8121821027648188,-1.4685542949356218,0.42846155387861984,14.388739515977294,0.4200000762939471,0.697809494773308,1.5619998931884762,-0.4778927327025091,3.6018925190794615,0.5420535802429836,2.581946206133969,-1.2898239611570048,77.40383248710017,1.4297260006631518,1.0199463129454929,8,-0.7799997329711914,-1.4649996757507324,-0.8724995851516724,-0.02499985694885254,-5.069999694824218,3,-0.3852065140079276,1.829267044569068,10.699999809265137,1.499992549434502,10.1899995803833,-1.821918846183994,10.5,-0.3852065140079276
5666,2002-08-23,9.670000076293944,10.34000015258789,9.449999809265137,10.329999923706056,6425400.0,-0.07108547377184904,1.617646893828047,7.3333192048489355,68.5512379696541,68.17761169331325,-0.17315141281870972,-0.9765467182816696,-0.7345491305534129,1.1143794490961039,13.693865516741885,0.9600000381469727,0.7971969123566112,0.7295001268386816,-1.281694585392648,2.740694839070012,-0.2760972292769832,1.7350974829543464,-0.3034487980928251,15.384630774730045,-62.77247547062218,1.0055973561156653,8,-0.03999996185302557,-0.7249999046325666,-0.17749989032745184,0.7149999141693133,-4.40000009536743,4,-0.38159255719826846,-8.333319204848936,10.40999984741211,1.829267044569068,10.699999809265137,1.499992549434502,10.1899995803833,-0.38159255719826846
5667,2002-08-26,9.720000267028807,9.800000190734863,9.170000076293944,9.699999809265137,4190300.0,0.005170650500555762,5.999989403636691,-0.030303730890382373,64.11290888545659,69.69610953766067,-0.09345649689550584,-0.9516892293843195,-0.7968564819049586,1.0106777665845907,13.32492292316946,0.6300001144409197,0.8448865427186476,0.7010002851486181,-1.3028265631331202,2.7048271334303564,-0.30091313899225014,1.7029137092894864,1.1599998474121112,33.13254465609115,-43.24253692624706,1.001913424140869,8,-0.09000015258788885,-0.7750000953674299,-0.3100000619888288,0.66499972343445,-4.350000381469725,0,-0.40843623024326825,1.617646893828047,9.670000076293944,-8.333319204848936,10.40999984741211,1.829267044569068,10.699999809265137,-0.40843623024326825
5668,2002-08-27,9.09000015258789,9.770000457763672,9.0,9.720000267028807,4917800.0,-0.0648148248079723,1.1095888621366732,-31.499284760635934,54.6139342787222,68.71641831315999,0.7029601920539843,-0.28594398781675956,-0.22542343061433812,1.5869192434889001,13.16149363137219,0.7700004577636719,0.8938653408077322,0.03900015354156494,-1.9469282114055293,2.0249285184886583,-0.9539640289319813,1.0319643360151112,1.7557999610900872,4.9180413300578305,-67.77660036056722,0.9929641824735468,8,0.7100000381469727,-0.14499998092651367,0.31000006198883057,1.2949998378753662,-5.460000038146973,1,-0.3476347933118161,5.999989403636691,9.720000267028807,1.617646893828047,9.670000076293944,-8.333319204848936,10.40999984741211,-0.3476347933118161
5669,2002-08-28,8.699999809265138,8.899999618530273,8.539999961853027,8.850000381469727,4975400.0,-0.04290432747811568,1.880008239777526,0.23809610310579665,47.761196419878566,66.86606017231868,1.1600874702492234,0.16529972369079893,0.11638944607415347,1.9163555608179,12.914507309381854,0.5500001907348633,0.9216111948424057,-0.38450019359588516,-2.319871452451517,1.5508710652597468,-1.3521858230237012,0.5831854358319308,2.07196829986572,6.986893016480314,-60.164827857433245,0.9676856294278159,8,1.0100002288818342,0.24500036239623846,0.6500004529952985,1.6850001811981183,-5.189999818801882,2,-0.3022988155474349,1.1095888621366732,9.09000015258789,5.999989403636691,9.720000267028807,1.617646893828047,9.670000076293944,-0.3022988155474349
5670,2002-08-29,8.760000228881836,9.100000381469727,8.510000228881836,8.579999923706055,4440500.0,0.006896600107140216,-2.6875044703526214,-1.199997456878205,49.340869334080466,64.79102311919637,1.1698034328273792,0.196495241523305,0.059485934822660624,1.8017523502503927,12.156633750008274,0.5900001525878906,1.0221315464396046,-0.37599978446960414,-2.2118692297901745,1.4598696608509663,-1.2939345071298902,0.541934938190682,1.8780497914123533,13.66120275533719,-48.76501358567042,0.9179347226602853,8,0.934999942779541,0.18499994277954102,0.5374999046325684,1.624999761581421,-5.56000018119812,3,-0.34474890169599437,1.880008239777526,8.699999809265138,1.1095888621366732,9.09000015258789,5.999989403636691,9.720000267028807,-0.34474890169599437
5671,2002-08-30,8.850000381469727,9.100000381469727,8.550000190734862,8.699999809265138,2203700.0,0.010273989753009305,-1.4444463282463502,0.8333350993938782,50.185189371408704,62.62563197132855,1.0174949443989636,0.24009329965378257,-0.012445363055626046,1.6548830085872481,10.634037660326781,0.5500001907348651,1.0186549601129755,-0.3629996538162228,-1.994170909492885,1.2681716018604394,-1.178585281654554,0.4525859740221083,1.617805655511475,26.356601755204363,-31.94320072069691,0.8155856278383311,8,0.8199996948242188,0.09499979019165039,0.029999732971191406,1.3549995422363281,-5.300000429153442,4,-0.3966101782584247,-2.6875044703526214,8.760000228881836,1.880008239777526,8.699999809265138,1.1095888621366732,9.09000015258789,-0.3966101782584247
5672,2002-09-03,8.260000228881836,8.689999580383299,8.25,8.600000381469728,4103300.0,-0.06666668103464068,-1.4444379688890674,-2.266659037301278,47.87986133647136,60.037119734468504,1.4039795673349538,0.9322330650348576,0.5965550694029957,2.188316940219938,9.501800648622098,0.6000003814697266,0.9929235894221531,-0.9874998092651364,-2.4970046765420406,0.522005058011767,-1.7422522429035876,-0.23274737562668513,2.0511813434514163,0.6579095967213691,-58.61837910529216,0.7547524336384517,9,1.2799997329711914,0.684999942779541,0.619999885559082,1.9449996948242188,-4.700000286102295,1,-0.361985492143271,-1.4444463282463502,8.850000381469727,-2.6875044703526214,8.760000228881836,1.880008239777526,8.699999809265138,-0.361985492143271
5673,2002-09-04,8.449999809265138,8.560000419616701,8.020000457763674,8.420000076293945,4661500.0,0.02300236986906512,3.319983215395998,-0.0882344691402397,44.339620264963074,56.300844206055416,1.0518142174421268,0.7931366595124238,0.4068783022195195,1.9435590764046555,9.618669846998307,0.5399999618530273,0.8740843174772124,-0.8040002346038797,-2.2977259342376346,0.6897254650298752,-1.5508630844207563,-0.05713738478700314,1.6550636058347887,39.8147575812699,-15.451514987472699,0.7468628498168773,9,0.9750003814697266,0.49500036239623846,0.4300003051757795,1.7550001144409162,-4.8199996948242205,2,-0.36449704061873955,-1.4444379688890674,8.260000228881836,-1.4444463282463502,8.850000381469727,-2.6875044703526214,8.760000228881836,-0.36449704061873955
5674,2002-09-05,7.989999771118164,8.279999732971191,7.829999923706055,8.199999809265138,6605300.0,-0.05443787556570123,1.4324321537838973,-7.000063578853318,40.28020650135201,51.89611381799856,1.2147147837337737,1.270218582119103,0.8721786935555844,2.3399815282861844,10.167997427333445,0.6199998855590838,0.6710564982069833,-1.2335002422332764,-2.8062721369706214,0.33927165250406777,-2.019886189601948,-0.44711429486460474,1.864856089101412,12.598408641037118,-37.57135224984038,0.7863859473686722,9,1.0950002670288086,0.9550004005432129,0.5900003910064697,2.2150001525878906,-4.229999780654907,3,-0.5456820752908587,3.319983215395998,8.449999809265138,-1.4444379688890674,8.260000228881836,-1.4444463282463502,8.850000381469727,-0.5456820752908587
5675,2002-09-06,8.039999961853027,8.5,7.96999979019165,8.399999618530272,5771400.0,0.006257846328807437,-1.1200008392333984,1.7142837680119298,30.831644414594066,47.705047867436335,0.886389115565839,1.2114470719167052,0.8091487660278354,2.212476965238009,10.736471146522252,0.5300002098083496,0.4681485847868583,-1.138500070571899,-2.7947135208948417,0.5177133797510427,-1.9666067957333695,-0.3103933454104286,1.531376067254655,16.535430114470913,-26.356597116850224,0.828106725161471,9,0.7750000953674316,0.9050002098083496,0.5275001525878906,2.1649999618530273,-4.109999895095825,4,-0.5634328349357,1.4324321537838973,7.989999771118164,3.319983215395998,8.449999809265138,-1.4444379688890674,8.260000228881836,-0.5634328349357
5676,2002-09-09,7.96999979019165,8.180000305175781,7.809999942779541,8.010000228881836,3529900.0,-0.008706489053918354,-1.055556806516772,0.11111243566003652,21.44470407960401,42.9641362223416,0.7709592315019034,1.2793053632470244,0.8624581166106609,2.1962743283716577,11.412764872074984,0.37000036239624023,0.15384566067459993,-1.1655002355575554,-2.902496718607903,0.5714962474927923,-2.0339984770827293,-0.2970019940323816,1.357583584159805,18.181808329806763,-18.6073711061838,0.8684982415251737,9,0.820000410079956,0.9750003814697266,0.5600001811981201,1.9800000190734863,-3.7699999809265137,0,-0.5984943372744094,-1.1200008392333984,8.039999961853027,1.4324321537838973,7.989999771118164,3.319983215395998,8.449999809265138,-0.5984943372744094
5677,2002-09-10,8.270000457763674,8.470000267028809,8.010000228881836,8.199999809265138,4820600.0,0.037641239080234534,-1.0444454805354828,-1.7499970198004458,28.280562658963646,40.03820604236843,0.27227886990614003,0.9857392017802127,0.5273091237583412,1.8463872527807244,11.961906335492428,0.5000004768371582,-0.16480935900343496,-0.8374995946884134,-2.6128616146930543,0.9378624253162275,-1.725180604690733,0.050181415313906186,0.8147695675362758,61.333363003182185,27.848737916608663,0.8876810100023204,9,0.18499970436096014,0.8949995040893537,-0.0025002956390398623,1.4549994468688947,-4.7800004482269305,1,-0.5707376353306449,-1.055556806516772,7.96999979019165,-1.1200008392333984,8.039999961853027,1.4324321537838973,7.989999771118164,-0.5707376353306449
5678,2002-09-11,8.239999771118164,8.600000381469728,8.199999809265138,8.600000381469728,2208900.0,-0.003627652356094524,1.2222216335353486,-5.142818217735479,18.781744748501254,36.81826696777095,0.18889110971114143,1.0490478240321988,0.5397861839749716,1.832846176176174,12.333052355336072,0.40000057220458984,-0.3874251597887568,-0.8545002698898312,-2.6522587779559927,0.9432582381763295,-1.753379523922911,0.0443789841432487,0.6408070409785207,54.4303277921666,27.13607349912631,0.8988792540330803,9,0.21500039100646973,1.1050002574920654,-0.03249955177307129,1.2900004386901855,-3.9099998474121085,2,-0.5679611599920651,-1.0444454805354828,8.270000457763674,-1.055556806516772,7.96999979019165,-1.1200008392333984,8.039999961853027,-0.5679611599920651
5679,2002-09-12,7.639999866485597,8.180000305175781,7.5999999046325675,8.180000305175781,7223300.0,-0.07281552442945616,1.1481478865093198,1.4999986754545742,17.41178321177361,33.27059073195908,0.6958987481644145,1.621113188289681,1.1258900097420925,2.3962309688074397,13.212531375008712,0.6399998664855966,-0.6026054570918546,-1.3840001583099353,-3.2960604870533077,0.5280601704334362,-2.3400303226816215,-0.4279699939382491,1.0694778465203454,3.9999942779569966,-16.255311442129507,0.9560301643716859,9,0.7100002765655509,1.6000001430511466,0.6150002479553214,1.8650002479553214,-3.239999771118165,3,-0.5248690866652175,1.2222216335353486,8.239999771118164,-1.0444454805354828,8.270000457763674,-1.055556806516772,7.96999979019165,-0.5248690866652175
5680,2002-09-13,7.210000038146973,7.639999866485597,7.119999885559082,7.25,8848900.0,-0.05628270102790256,-3.7272668160754696,0.07407394325465833,18.781744748501268,29.781319107191585,0.9866676981268636,2.0050593988402774,1.548638643715023,2.7809953499857443,14.05215910215018,0.5199999809265146,-0.7406092055781723,-1.7194999694824222,-3.7955333664879465,0.356533427523102,-2.7575166679851844,-0.6814832709796601,1.3900003433227557,6.0810893534541295,-14.179350962492368,1.038016698502762,9,0.6949996948242179,1.7899999618530273,1.1050000190734863,2.2699999809265137,-1.6599998474121094,4,-0.47850208452570175,1.1481478865093198,7.639999866485597,1.2222216335353486,8.239999771118164,-1.0444454805354828,8.270000457763674,-0.47850208452570175
5681,2002-09-16,7.03000020980835,7.199999809265138,7.0,7.199999809265138,4790800.0,-0.024965301995322098,1.3529444763894787,4.24999403952986,16.953333131038917,26.34503819547687,0.9849263241828137,2.0623991341541643,1.6898096567554362,2.9166488831943624,14.023781668682394,0.21000003814697266,-0.8196906980981478,-1.7544997930526733,-3.9385902707387963,0.4295906846334496,-2.846545031895735,-0.6624545542096119,1.2740000724792502,1.8750126659839927,-16.064970662691778,1.0920452388430613,9,0.7699999809265146,1.9099998474121094,1.3050000667572021,2.4499998092651367,-1.7100000381469727,0,-0.4409672902606726,-3.7272668160754696,7.210000038146973,1.1481478865093198,7.639999866485597,1.2222216335353486,8.239999771118164,-0.4409672902606726
5682,2002-09-17,6.829999923706055,7.380000114440918,6.809999942779541,7.380000114440918,6560400.0,-0.02844954198198346,1.0727271781480345,3.235302862432139,18.956060007037294,23.524642611262895,1.0736555008779902,2.0799973652690475,1.857205536592355,3.0761184876875163,13.061553534346402,0.570000171661377,-0.92906352635252,-1.7710000753402717,-3.964885288532386,0.4228851378518428,-2.867942681936329,-0.6740574687442145,1.2132003021240259,1.117317096366101,-17.706883687565693,1.0969426065960575,9,0.87500023841858,2.015000104904175,1.505000352859497,2.5450000762939453,-0.9800000190734872,1,-0.3850659068549217,1.3529444763894787,7.03000020980835,-3.7272668160754696,7.210000038146973,1.1481478865093198,7.639999866485597,-0.3850659068549217
5683,2002-09-18,6.78000020980835,6.980000019073486,6.619999885559082,6.800000190734862,3614000.0,-0.007320602409403021,-1.1176439239137599,0.03636358907401562,20.90911126989623,21.3722986966567,0.9631379327465259,1.9620237868435169,1.8756042863366975,3.0872803800390223,12.122949575596332,0.3600001335144043,-1.0650412280144366,-1.6504998207092285,-3.854424279186304,0.5534246377678462,-2.7524620499477663,-0.5485375914706907,1.016559959411623,10.256428282793703,-9.649332915402756,1.1019622292385374,9,0.8299999237060556,1.9699997901916504,1.5550000667572021,2.5899996757507324,-0.8600001335144043,2,-0.4852507519855379,1.0727271781480345,6.829999923706055,1.3529444763894787,7.03000020980835,-3.7272668160754696,7.210000038146973,-0.4852507519855379
5684,2002-09-19,6.269999980926514,6.75,6.269999980926514,6.5999999046325675,4597400.0,-0.07522127036869986,-1.9090916972516834,16.500011920941013,16.80000935872046,19.813228134892963,1.344932227698573,2.2378589809148366,2.3464586006536674,3.5582762983875593,11.001632455720515,0.5100002288818359,-1.1655597034742433,-1.939000058174134,-4.071849924990229,0.19384980864196066,-3.0054249915821813,-0.8725751247660867,1.2912481315612805,0.0,-19.840739649158607,1.0664249334080473,9,1.1650002002716073,2.305000066757202,2.1050002574920654,3.0999999046325684,-0.17999982833862216,3,-0.3094098984245588,-1.1176439239137599,6.78000020980835,1.0727271781480345,6.829999923706055,1.3529444763894787,7.03000020980835,-0.3094098984245588
5685,2002-09-20,6.4000000953674325,6.53000020980835,6.300000190734862,6.300000190734862,5413500.0,0.020733670627812062,-3.6000047683760656,-0.3030300840967608,17.678108363783664,19.394717499801814,1.0703972779193718,1.888880186467632,2.167699955464518,3.3867577466299137,9.761135891182768,0.26000022888183594,-1.2665217909883681,-1.6084999561309798,-3.6206763831013626,0.40367647083940295,-2.6145881696161704,-0.6024117426457885,0.9029983908081052,11.711720612980617,-7.003052288289869,1.0060882134851912,9,1.0350000858306885,2.1749999523162833,1.9750001430511466,2.80999994277954,-0.2899999618530291,4,-0.31249999534338724,-1.9090916972516834,6.269999980926514,-1.1176439239137599,6.78000020980835,1.0727271781480345,6.829999923706055,-0.31249999534338724
5686,2002-09-23,5.980000019073486,6.230000019073486,5.9099998474121085,6.230000019073486,6124400.0,-0.06562501094304019,1.5600013732910227,-2.5000023841880203,18.508295843891545,18.308910075904915,1.3169182515836786,2.127329792526819,2.540470475244204,3.7569467692750145,10.233300202342129,0.49000024795532404,-1.322385432506473,-1.8440000295639036,-3.8911022896790595,0.2031022305512522,-2.867551159621481,-0.8204488995063262,1.1163987660522467,4.761915574536828,-15.566198302950422,1.023551130057578,9,1.2750000953674316,2.4149999618530273,2.5225000381469727,3.1150002479553223,-0.15000009536743164,0,-0.07190632557978571,-3.6000047683760656,6.4000000953674325,-1.9090916972516834,6.269999980926514,-1.1176439239137599,6.78000020980835,-0.07190632557978571
5687,2002-09-24,5.75,6.0999999046325675,5.699999809265138,5.800000190734862,8264200.0,-0.03846154152840986,-4.333314259919804,0.20000076293944957,13.11477438838503,17.679246702558668,1.2872303264244804,2.1551534073406575,2.7147588704764765,3.9381666957972605,11.212562368653032,0.40000009536742986,-1.348628611859441,-1.8755000352859499,-3.918413108563419,0.16741303799151908,-2.896956571924685,-0.854043498647215,1.1091189975830078,3.9062642608745195,-13.380374265159194,1.0214565366387347,9,1.190000057220459,2.5399999618530273,3.0200001001358032,3.3450002670288086,0.5700001716613778,1,-0.07478257884149964,1.5600013732910227,5.980000019073486,-3.6000047683760656,6.4000000953674325,-1.9090916972516834,6.269999980926514,-0.07478257884149964
5688,2002-09-25,5.929999828338622,6.130000114440918,5.820000171661378,5.949999809265138,11781700.0,0.03130431797193434,-1.5833404527979613,0.39999809265868574,19.52664199435219,17.914231011734067,0.8326609680557961,1.8195660138086733,2.4751547031641197,3.714568712514482,12.46503141809524,0.38000011444091797,-1.3343615317681108,-1.537500190734864,-3.5922649191964338,0.5172645377267058,-2.5648825549656484,-0.5101178265040796,0.6972953315808113,21.904759742235353,3.8588192812179933,1.0273823642307847,9,0.7400000095367449,2.3350000381469753,3.31250023841858,3.1650004386901864,0.21000003814697443,2,-0.013490712651246017,-4.333314259919804,5.75,1.5600013732910227,5.980000019073486,-3.6000047683760656,6.4000000953674325,-0.013490712651246017
5689,2002-09-26,6.070000171661378,6.179999828338622,5.929999828338622,6.03000020980835,5252000.0,0.023608827550671174,-1.0833270417509253,-1.9999999999998668,21.613849762838967,18.228909346660476,0.4990123010237122,1.5520021563082809,2.278204569376908,3.538367246299514,13.959614080892212,0.25,-1.3873826521179762,-1.2659998655319207,-3.3252731717108874,0.7932734406470461,-2.2956365186214045,-0.23636321244243685,0.3718359181271964,44.57833540249925,25.253192554955152,1.0296366530894834,9,0.4699997901916495,2.1949996948242196,3.190000057220458,3.0250000953674308,0.4400000572204581,3,-0.02471171188227117,-1.5833404527979613,5.929999828338622,-4.333314259919804,5.75,1.5600013732910227,5.980000019073486,-0.02471171188227117
5690,2002-09-27,5.739999771118164,6.070000171661378,5.710000038146973,5.989999771118164,5822700.0,-0.054365797563542984,-1.3225855078170723,-6.250005960470023,20.107253788840055,18.579344975305048,0.668907304585197,1.7330030788036836,2.5659114854611573,3.8294010413451414,15.758993835528667,0.3600001335144052,-1.4263461353389095,-1.4450002431869509,-3.5075128281799692,0.6175123418060684,-2.4762565356834614,-0.41374395069044123,0.553469062565723,7.547159626123673,-11.430096737389196,1.0312562924965096,9,0.8000001907348633,2.5250000953674334,3.5475003719329834,3.3550004959106445,0.9900002479553223,4,0.060975678645636355,-1.0833270417509253,6.070000171661378,-1.5833404527979613,5.929999828338622,-4.333314259919804,5.75,0.060975678645636355
5691,2002-09-30,5.3400001525878915,5.699999809265138,5.199999809265137,5.699999809265138,8770100.0,-0.06968634747042013,1.7777804268756325,1.4399986267089844,11.749352036965732,17.7785996452971,0.8984517810629171,1.9568902645168054,2.9255123268269996,4.173821061873345,17.83002501572619,0.5399999618530273,-1.4230454123206115,-1.669499850273131,-3.7328183047715404,0.39381860422527826,-2.7011590775223366,-0.6378406230239264,0.8399996757507306,14.285749040608625,0.6387329858496393,1.031659227249205,9,0.74999976158142,2.429999828338622,3.947499990463256,3.755000114440917,1.4600000381469709,0,0.1441947488621984,-1.3225855078170723,5.739999771118164,-1.0833270417509253,6.070000171661378,-1.5833404527979613,5.929999828338622,0.1441947488621984
5692,2002-10-01,5.269999980926514,5.449999809265137,5.0,5.420000076293945,13726700.0,-0.013108646003961999,3.2857214220676156,0.4166673289411291,11.627913280702217,16.74735542427554,0.8089662313963375,1.8882113455575444,2.9557240225816166,4.188867053856315,19.78486644197298,0.4499998092651367,-1.4176562107452648,-1.5900000095367428,-3.7044713954662,0.5244713763927145,-2.6472357025014714,-0.5327643165720142,0.8000001907348642,22.88135764448877,13.798589802982798,1.0572356929647284,10,0.6050000190734863,2.130000114440918,4.017500162124634,3.825000286102295,1.9600000381469727,1,0.10626184910935965,1.7777804268756325,5.3400001525878915,-1.3225855078170723,5.739999771118164,-1.0833270417509253,6.070000171661378,0.10626184910935965
5693,2002-10-02,5.369999885559082,5.579999923706055,5.190000057220459,5.239999771118164,7814200.0,0.018975314040700964,-2.3913099364768713,-0.8666668785941578,16.320478682197717,16.694074237995235,0.5452646163139976,1.6291625208139333,2.8249815509445035,4.039844401626457,21.426529315527112,0.3899998664855957,-1.3895584253726012,-1.3360001087188724,-3.4111604607432717,0.739160243305526,-2.373580284731071,-0.29841993270667366,0.4860002517700206,31.355927066533766,20.736700371300913,1.0375801760121992,10,0.3950002193450928,2.015000343322754,3.9175002574920654,3.7250003814697266,1.4500002861022958,2,0.17690880937577336,3.2857214220676156,5.269999980926514,1.7777804268756325,5.3400001525878915,-1.3225855078170723,5.739999771118164,0.17690880937577336
5694,2002-10-03,3.630000114440918,4.460000038146973,3.5499999523162837,4.429999828338623,30872600.0,-0.32402231065168985,1.1162789408228555,-6.153838535744415,11.752140061328618,16.035633315500228,2.091323425380101,3.1892907862024025,4.503392191492241,5.712860833725342,23.33062725620557,1.8199999332427983,-1.4246026272103514,-2.8579998970031735,-5.25613600634604,-0.4598637876603071,-4.057067951674607,-1.6589318423317403,2.054799995422364,3.174609331797,-7.687418592953915,1.1990680546714332,10,1.2599998712539673,2.6950000524520874,5.742500066757202,5.465000152587891,2.4699997901916495,3,0.6914599649899078,-2.3913099364768713,5.369999885559082,3.2857214220676156,5.269999980926514,1.7777804268756325,5.3400001525878915,0.6914599649899078
5695,2002-10-04,3.509999990463257,3.9800000190734863,3.5,3.630000114440918,9000900.0,-0.03305788435109824,-5.857137991461215,0.15000020861633132,11.904764485049256,15.301907608962196,1.9648954423997314,3.11207131026936,4.578481688105853,5.750129367970352,25.701321308421594,0.48000001907348633,-1.493650683169319,-2.7515000224113466,-5.377333427428352,-0.12566661739434082,-4.06441672491985,-1.4385833199028433,2.069999933242798,0.45454506046512416,-11.06739756068142,1.312916702508503,10,1.3299999237060547,2.7900002002716064,5.817500114440918,5.585000276565552,2.4399998188018808,4,0.8547009249486159,1.1162789408228555,3.630000114440918,-2.3913099364768713,5.369999885559082,3.2857214220676156,5.269999980926514,0.8547009249486159
5696,2002-10-07,3.2000000476837163,3.5799999237060547,3.2000000476837163,3.5,7348400.0,-0.08831907225692792,-1.5333329094780188,2.4999970197708365,11.627910376192787,15.136700496496392,2.055209168225766,3.2110228702103076,4.840332332868304,5.972998782929025,28.03909090923502,0.3799998760223384,-1.5097398582809793,-2.8229999780654906,-5.653935131625193,0.007935175494210522,-4.238467554845341,-1.4075324012856405,1.9639998912811278,0.0,-12.307730850818592,1.4154675767798506,10,1.4899998903274532,2.950000166893005,6.120000123977661,5.895000219345093,3.1699998378753658,0,1.1031249746214598,-5.857137991461215,3.509999990463257,1.1162789408228555,3.630000114440918,-2.3913099364768713,5.369999885559082,1.1031249746214598
5697,2002-10-08,3.5499999523162837,3.5499999523162837,3.0999999046325684,3.2999999523162837,9801200.0,0.10937496856786333,2.600000381469723,-0.8333334657881218,17.892644436735225,14.955145212316728,1.5201845865048482,2.6238055210858673,4.434618929338052,5.538775412624336,30.99186972827787,0.4500000476837154,-1.5415700293816528,-2.2370000481605534,-5.06617954389092,0.5921794475698134,-3.651589796025737,-0.82241030029537,1.221200008392335,18.145163073500008,5.3475366250125145,1.4145897478651834,10,1.089999914169312,2.34499979019165,5.757500171661377,5.395000219345093,2.779999971389771,1,0.9154930372035743,-1.5333329094780188,3.2000000476837163,-5.857137991461215,3.509999990463257,1.1162789408228555,3.630000114440918,0.9154930372035743
5698,2002-10-09,3.559999942779541,3.740000009536743,3.369999885559082,3.539999961853028,7545800.0,0.0028168987598808926,-1.0555554819696016,0.07999992370605291,20.088301185071884,14.785639814787054,1.272458431644341,2.366548803598409,4.358201566604592,5.44694847938646,34.15772132748106,0.37000012397766113,-1.5638285171613733,-1.9930000662803646,-4.740914889257208,0.75491475669648,-3.3669574777687874,-0.6190426547919419,0.8769600067138672,33.82352889615364,18.60540195278384,1.3739574114884223,10,1.0250000953674316,2.2900002002716073,5.682500123977661,5.385000228881836,3.0300002098083505,2,1.0308989144051837,2.600000381469723,3.5499999523162837,-1.5333329094780188,3.2000000476837163,-5.857137991461215,3.509999990463257,1.0308989144051837
5699,2002-10-10,3.630000114440918,3.7699999809265137,3.559999942779541,3.619999885559082,7178000.0,0.019662969883848636,-2.230766973553901,0.5000119209403349,19.015662019549268,14.66435184042141,0.9163050125539645,2.08776698132073,4.234767977766486,5.29565570964534,36.62167688194915,0.21000003814697266,-1.550444953823372,-1.7224999070167542,-4.413841802500562,0.9688419884670538,-3.068170854758658,-0.3768289592748504,0.5395678260803223,60.22728873678267,42.72466497729975,1.345670947741904,10,0.7699997425079346,2.2200000286102304,5.555000066757202,5.315000057220459,2.8499999046325684,3,0.8787878668460523,-1.0555554819696016,3.559999942779541,2.600000381469723,3.5499999523162837,-1.5333329094780188,3.2000000476837163,0.8787878668460523
5700,2002-10-11,3.759999990463257,3.890000104904175,3.7000000476837163,3.890000104904175,9239200.0,0.03581263689363845,1.9230752301654188,-12.99971390425329,23.444976158427664,15.963865631694958,0.5318336762890832,1.7771656363327502,4.0614149802801744,5.0906807485943055,38.53033101773196,0.25999999046325684,-1.597197182178423,-1.4200000286102297,-4.051645529956886,1.2116454727364263,-2.7358227792835574,-0.1041772779369019,0.19565434288024885,83.54429348293542,61.76851667929209,1.315822750673328,10,0.5799999237060547,2.0900001525878915,5.255000114440918,5.18500018119812,2.759999990463257,4,0.622340404283088,-2.230766973553901,3.630000114440918,-1.0555554819696016,3.559999942779541,2.600000381469723,3.5499999523162837,0.622340404283088
5701,2002-10-14,3.9300000667572017,3.9300000667572017,3.640000104904175,3.75,3509500.0,0.045212786363065804,2.2222206033312473,-1.3846146792355907,27.912622834029477,17.773277804286877,0.15733721653438204,1.4366723780331987,3.862683280132695,4.845294282210929,40.41884297087748,0.2899999618530269,-1.669520511431143,-1.094999945163727,-3.6313006015622844,1.4413007112348302,-2.3631502733630056,0.17315038303555186,-0.8300001621246333,100.0,72.82586175253093,1.2681503281992785,10,0.4099998474121098,1.9200000762939466,4.950000047683716,5.015000104904175,1.649999856948853,0,0.5139948366908598,1.9230752301654188,3.759999990463257,-2.230766973553901,3.630000114440918,-1.0555554819696016,3.559999942779541,0.5139948366908598
5702,2002-10-15,4.199999809265137,4.300000190734863,4.050000190734863,4.269999980926514,6882900.0,0.06870222338971166,2.846136352799205,-0.3888896983343829,29.45368166985881,19.232522580693665,-0.31335647051799453,1.0113917048370507,3.558115083660984,4.497200070440435,41.88326183493981,0.3700001239776616,-1.7078018797691303,-0.693500196933746,-3.1054291243175705,1.718428730450078,-1.8994646606256582,0.5124642667581663,-1.0833999013900755,89.24727433817074,58.869952045102984,1.205964463691912,10,-0.4199998378753662,1.6500003337860116,4.667500376701355,4.74500036239624,1.3500003814697266,1,0.5166667082953094,2.2222206033312473,3.9300000667572017,1.9230752301654188,3.759999990463257,-2.230766973553901,3.630000114440918,0.5166667082953094
5703,2002-10-16,3.490000009536743,3.9500000476837163,3.4300000667572017,3.9500000476837163,6757100.0,-0.16904757904087153,1.2608692947993652,6.571413001273839,23.01254775168013,20.48367899073272,0.11389821742163253,1.5412983862821124,4.200405017632514,5.129772464375275,43.397383601889835,0.769999742507935,-1.7005233426563828,-1.23899998664856,-3.5560934301264684,1.078093456829348,-2.397546708387514,-0.08045326490960569,-0.3260640903472898,6.896544164295089,-20.78868340320056,1.158546721738954,10,0.21000003814697266,2.360000133514405,5.320000052452087,5.455000162124634,2.6499998569488534,2,0.8137535548449149,2.846136352799205,4.199999809265137,2.2222206033312473,3.9300000667572017,1.9230752301654188,3.759999990463257,0.8137535548449149
5704,2002-10-17,4.329999923706056,4.869999885559082,4.179999828338623,4.869999885559082,9027000.0,0.24068765383207347,1.5555559480141496,1.173912863199574,36.672966807440325,23.235701470998393,-0.6887991202029147,0.5781484745303835,3.2920334393012505,4.215166273939004,43.98904753911672,1.3799998760223389,-1.6736831180520007,-0.30200006961822456,-2.5071958344739995,1.9031956952375508,-1.404597952046112,0.8005978128096629,-1.1206214336547857,62.49999793039409,30.934505534569887,1.1025978824278877,10,-0.3450000286102304,1.3100001811981192,4.570000171661376,4.615000247955321,2.530000209808348,3,0.521940015866674,1.2608692947993652,3.490000009536743,2.846136352799205,4.199999809265137,2.2222206033312473,3.9300000667572017,0.521940015866674
5705,2002-10-18,4.400000095367432,4.610000133514403,4.070000171661377,4.380000114440918,4273300.0,0.01616632168470411,1.4545449619451545,-0.037037004332154254,40.524192133474415,26.446399444029687,-0.6920530444789201,0.3695793369347271,3.142104468636644,4.072285171875841,44.651422652967,0.5399999618530265,-1.7049746305432603,-0.13199989795684797,-2.175048152439258,1.911048356525562,-1.1535240251980525,0.889524229284357,-1.090984321585693,67.36112157411914,32.221469298260374,1.021524127241205,10,-0.41500020027160645,0.9699997901916504,4.394999980926514,4.545000076293945,3.549999713897706,4,0.47272724514165265,1.5555559480141496,4.329999923706056,1.2608692947993652,3.490000009536743,2.846136352799205,4.199999809265137,0.47272724514165265
5706,2002-10-21,5.550000190734863,5.550000190734863,4.670000076293945,4.730000019073486,12174700.0,0.26136365237314796,1.1463412932169927,41.000047683761295,52.31788272915402,30.27142592096511,-1.646831624127954,-0.8582920870154629,1.9274368774134745,2.8588642159421394,44.42488000505719,1.1500000953674316,-1.4958942666464177,1.0395001888275148,-0.9476741945844767,3.0266745722395063,0.045912997121519084,2.0330873805335106,-2.147325370246484,100.0,60.694495184546284,0.9935871917059957,10,-1.0900001525878906,-0.3100001811981201,2.9024996757507324,3.3949999809265137,2.4099998474121094,0,0.17477473096504803,1.4545449619451545,4.400000095367432,1.5555559480141496,4.329999923706056,1.2608692947993652,3.490000009536743,0.17477473096504803
5707,2002-10-22,5.320000171661377,5.889999866485597,5.199999809265137,5.46999979019165,13720500.0,-0.04144144345390244,-2.5384587169423805,-0.18292632576693715,49.59481590645397,33.549927556674234,-1.2732489729074565,-0.6979421730567514,2.0887634766374026,3.02266371397468,43.81835154008728,0.6900000572204599,-1.273067557252558,0.8310001611709597,-1.108439797594321,2.7704401199362403,-0.13871981821168067,1.8007201405536,-1.745539321553279,76.82927881184574,35.00967645984933,0.9697199793826404,10,-0.660000205039978,-0.08000016212463379,3.049999952316284,3.619999885559082,3.2300000190734846,1,0.04887213226601883,1.1463412932169927,5.550000190734863,1.4545449619451545,4.400000095367432,1.5555559480141496,4.329999923706056,0.04887213226601883
5708,2002-10-23,5.8499999046325675,5.9000000953674325,5.320000171661377,5.320000171661377,9073500.0,0.09962400674240524,-1.1886800600995093,-3.533340538890932,72.37903212238795,39.47919090143408,-1.6139783956906602,-1.3009426033923885,1.5054715813704052,2.4395712926517534,43.24017314223214,0.5799999237060556,-0.98949876067761,1.3649998903274527,-0.5622179116533275,3.292217692308233,0.4013909893370631,2.328608791317843,-2.04398515288672,97.26774902626191,48.47124115777184,0.96360890099039,10,-1.1849998235702506,-0.8099999427795401,2.425000190734864,2.995000123977662,3.1500000953674325,2,-0.051282003211681526,-2.5384587169423805,5.320000171661377,1.1463412932169927,5.550000190734863,1.4545449619451545,4.400000095367432,-0.051282003211681526
5709,2002-10-24,5.920000076293945,6.449999809265138,5.889999866485597,6.1500000953674325,11101200.0,0.01196584150470592,-2.862062728655427,-0.43396251878109804,74.54175435591023,45.15661070115437,-1.4806917415556917,-1.457482478930018,1.3641630238290885,2.312674035866678,42.7747952036576,0.5999999046325701,-0.735317292630759,1.4425000667572023,-0.45975205250887274,3.3447521860232774,0.4913740071241648,2.39362612639024,-1.8627070833135075,77.73110026584675,21.87700263772004,0.9511260596330374,10,-0.9800001382827759,-0.9950001239776611,2.259999990463257,2.8299999237060547,3.010000228881836,3,0.03716212624263626,-1.1886800600995093,5.8499999046325675,-2.5384587169423805,5.320000171661377,1.1463412932169927,5.550000190734863,0.03716212624263626
5710,2002-10-25,6.0900001525878915,6.199999809265138,5.46999979019165,5.46999979019165,5728800.0,0.028716228733626892,-1.354837394778639,-2.6956535260031655,80.29350378313325,50.97670858438812,-1.4364855060118629,-1.6863784650996605,1.121747850747032,2.0865071212098263,41.95697631344852,0.7300000190734872,-0.49099036517491434,1.5950001239776617,-0.36181258496585844,3.5518128329211818,0.6165937695059016,2.5734064784494217,-1.6977282053275955,79.77529715263883,16.15972652875515,0.97840635447176,10,-1.150000214576722,-1.2750000953674325,1.9149999618530265,2.4849998950958243,2.0299997329711905,4,0.12643677530932518,-2.862062728655427,5.920000076293945,-1.1886800600995093,5.8499999046325675,-2.5384587169423805,5.320000171661377,0.12643677530932518
5711,2002-10-28,6.110000133514403,6.440000057220459,6.039999961853027,6.429999828338622,8796600.0,0.0032840690353699298,1.3529406814841287,-0.5161282383569117,78.828832045864,56.46283640394425,-1.2457348314784777,-1.7346717354824195,1.0013146600803955,2.0156345672830733,40.60214575452833,0.40000009536743164,-0.22777120218779956,1.576500105857848,-0.4781662661241821,3.6311664778398782,0.549166919866833,2.603833291848863,-1.4296462855734298,72.80002593994128,3.2909510173861207,1.027333185991015,10,-1.170000195503234,-1.3350002765655509,1.8949999809265146,2.4649999141693124,1.739999771118164,0,0.3011456031986022,-1.354837394778639,6.0900001525878915,-2.862062728655427,5.920000076293945,-1.1886800600995093,5.8499999046325675,0.3011456031986022
5712,2002-10-29,5.829999923706055,6.0900001525878915,5.610000133514403,6.0,6588700.0,-0.04582654724874702,1.7428542623745882,0.5312507450587702,74.09766414587533,62.13896044774371,-0.7936661915364267,-1.4867954063747382,1.1571817128396624,2.2553912549179014,39.07034336418091,0.5,0.004528178358970791,1.2684998989105223,-0.8429055112232158,3.3799053090442603,0.21279719384365325,2.3242026039773913,-0.9018956411796983,45.132735894160646,-27.696891258112487,1.055702705066869,10,-0.5699999332427979,-1.0550000667572021,1.9950001239776611,2.565000057220459,2.4200000762939453,1,0.3653516539133854,1.3529406814841287,6.110000133514403,-1.354837394778639,6.0900001525878915,-2.862062728655427,5.920000076293945,0.3653516539133854
5713,2002-10-30,6.320000171661378,6.329999923706055,5.8400001525878915,5.929999828338622,6208400.0,0.08404807107507417,1.3902436755086998,-2.2941186370317284,76.21832355956607,66.53288897575769,-0.9387323575751596,-2.004759906559298,0.556176565803268,1.7263108814616208,37.65991281302832,0.5,0.230068368524047,1.7110001325607307,-0.5165395318137449,3.9385397969352063,0.5972303003734929,2.8247699647479685,-1.1788305153915921,86.73473111493772,11.802438490859586,1.1137698321872378,10,-1.060000181198121,-1.5450003147125253,1.2949998378753653,1.9699997901916495,1.7899994850158683,2,0.3528480946998567,1.7428542623745882,5.829999923706055,1.3529406814841287,6.110000133514403,-1.354837394778639,6.0900001525878915,0.3528480946998567
5714,2002-10-31,6.139999866485597,6.449999809265138,6.0999999046325675,6.369999885559082,5238700.0,-0.028481060171943517,-1.2580643176535902,-0.589743119490391,72.97296936547112,70.13830866820176,-0.5308025989838185,-1.715004334046598,0.6043503249337165,1.8747292289749629,34.96896526541712,0.34999990463257014,0.44372565090548033,1.405499839782716,-0.8720656297909546,3.6830653093563868,0.2667171049958812,2.5442825745695514,-0.8155939887964614,68.3673533932559,-5.249388519307445,1.1387827347868353,10,-0.5799999237060556,-1.365000009536744,1.3274999856948861,2.1500000953674308,1.1700000762939444,3,0.46579807747640967,1.3902436755086998,6.320000171661378,1.7428542623745882,5.829999923706055,1.3529406814841287,6.110000133514403,0.46579807747640967
5715,2002-11-01,6.510000228881836,6.510000228881836,5.920000076293945,6.0999999046325675,5565000.0,0.060260646651775884,1.878047248709924,-1.7826099576029713,73.97769297621191,72.5449542512082,-0.6370123418225271,-1.9486360237926856,0.1134538711111972,1.4695489836996316,32.12338660604579,0.5900001525878906,0.7956002270902749,1.625500190258026,-0.7070022735116037,3.958002654027656,0.45924895837321067,2.791751422142841,-1.0280112007720605,100.0,28.492837005763704,1.166251231884815,11,-0.6550002098083496,-1.7050001621246338,0.8924996852874765,1.7799997329711914,1.4399995803833017,4,0.37173578974045696,-1.2580643176535902,6.139999866485597,1.3902436755086998,6.320000171661378,1.7428542623745882,5.829999923706055,0.37173578974045696
5716,2002-11-04,6.730000019073486,7.039999961853027,6.630000114440918,6.9000000953674325,7073700.0,0.03379412940964488,-1.2162160768919488,-0.4146340045101794,73.7335815510392,75.22703932282877,-0.7510025467358457,-1.9927887611276631,-0.20352215500051507,1.2197622429356905,29.08958573664625,0.5299997329711914,1.043053268501648,1.6689999818801882,-0.661031946974731,3.9990319107351078,0.5039840174527281,2.834015946307648,-1.0835291988401812,78.32167972078014,8.684323323008996,1.1650159644274598,11,-0.5499999523162842,-1.6600000858306885,0.6724998950958261,1.559999942779541,0.9899997711181641,0,0.20653786962053466,1.878047248709924,6.510000228881836,-1.2580643176535902,6.139999866485597,1.3902436755086998,6.320000171661378,0.20653786962053466
5717,2002-11-05,6.800000190734862,6.809999942779541,6.5,6.699999809265138,4312800.0,0.010401214184693641,4.166670640313441,-0.5882372740634226,85.28783901371801,76.66135119964324,-0.6582041333039967,-1.9044659512106312,-0.37329649658319397,1.1167266634392083,25.771881254555616,0.309999942779541,1.2795035526429643,1.5765001416206355,-0.763129021530931,3.916129304772202,0.4066855600448518,2.746314723196419,-0.9026941250100071,80.00001589457437,2.3261379179218835,1.1698145815757832,11,-0.5450003147125235,-1.7300002574920645,0.1299997568130502,1.239999771118165,0.9499998092651376,1,0.15441171830088352,-1.2162160768919488,6.730000019073486,1.878047248709924,6.510000228881836,-1.2580643176535902,6.139999866485597,0.15441171830088352
5718,2002-11-06,7.230000019073486,7.230000019073486,6.789999961853027,6.960000038146973,6493800.0,0.06323526709962568,2.259259913356916,2.699989509622585,83.8784965774131,77.69876700203244,-0.9743256589966993,-2.1559582801670922,-0.8798210925333496,0.6366958978836585,22.890423418012183,0.440000057220459,1.3806724845844833,1.822999966144562,-0.5428189728611139,4.188818905150238,0.640090496641724,3.0059094356474,-1.12700905204556,100.0,19.56374735396534,1.182909469502838,11,-0.880000114440918,-2.065000057220459,-0.5924999713897705,0.7100000381469727,0.09000015258789151,2,0.14107883516399,4.166670640313441,6.800000190734862,-1.2162160768919488,6.730000019073486,1.878047248709924,6.510000228881836,0.14107883516399
5719,2002-11-07,6.820000171661378,7.800000190734862,6.789999961853027,7.0,8507900.0,-0.05670813918817241,-7.416659878366906,-0.6666660779787722,76.19047225861003,77.24287461041875,-0.47297331778431584,-1.5754944502551753,-0.5401152214192315,1.001756329372765,20.144466574025497,1.010000228881835,1.5212609342557268,1.2535001158714305,-1.0368116065871602,3.5438118383300212,0.10834425464213471,2.3986559771007263,-0.4916073942243395,47.8723425841428,-32.80432310281168,1.1451558612292954,11,-0.11500000953674494,-1.370000123977662,-0.24500000476837247,1.1199998855590811,0.6499996185302725,3,0.18914947984548514,2.259259913356916,7.230000019073486,4.166670640313441,6.800000190734862,-1.2162160768919488,6.730000019073486,0.18914947984548514
5720,2002-11-08,6.0999999046325675,6.789999961853027,6.039999961853027,6.730000019073486,9058100.0,-0.10557188400384099,1.0,3.500003973646797,56.56324082580892,74.76892003041264,0.27780918862260595,-0.7074711390217905,0.09784100499387005,1.697721624270934,17.170900559441055,0.7800002098083505,1.4711611188347273,0.4164998531341544,-1.7190960383861524,2.5520957446544617,-0.651298092625999,1.4842977988943078,1.700000286102295,3.409087214588565,-71.73243302350863,1.0677979457601536,11,0.6050002574920654,-0.6499998569488517,-0.49249982833862216,1.1150001287460336,1.240000247955324,4,0.19836066509247874,-7.416659878366906,6.820000171661378,2.259259913356916,7.230000019073486,4.166670640313441,6.800000190734862,0.19836066509247874
5721,2002-11-11,5.949999809265138,6.260000228881836,5.800000190734862,6.0999999046325675,5168000.0,-0.024590179952874158,-1.0444476469110933,0.23809534622155504,57.66422714056612,72.94298258537829,0.45005448322718955,-0.41990726197942685,0.15946105732606686,1.829436360082612,13.884025009634135,0.46000003814697354,1.4002355193089002,0.16549977064132815,-1.805655198450764,2.1366547397334203,-0.820077713904718,1.1510772551873742,1.8500003814697248,7.499980926513761,-64.64266604376289,0.9855774845460461,11,0.8500003814697248,-0.4999997615814218,-0.3799997568130502,1.2400002479553214,0.7200002670288077,0,0.336134464556733,1.0,6.0999999046325675,-7.416659878366906,6.820000171661378,2.259259913356916,7.230000019073486,0.336134464556733
5722,2002-11-12,6.369999885559082,6.550000190734862,6.039999961853027,6.139999866485597,6064400.0,0.07058825037942595,-1.3720950347924885,-1.533332485623381,56.499997437001205,70.75205746064884,0.12818927872697028,-0.705154492330271,-0.32684045108631743,1.397080019729965,11.4147756153623,0.6000003814697248,1.2953515764494439,0.4769998431205753,-1.3613415523658894,2.31534123860704,-0.44217085462265704,1.3961705408638077,1.3500003051757803,28.49998474121098,-38.79295880094443,0.9191706977432325,11,0.43000030517578036,-0.9199998378753662,-0.9499998092651367,0.6700001955032349,0.09999990463256836,1,0.21193091505276884,-1.0444476469110933,5.949999809265138,1.0,6.0999999046325675,-7.416659878366906,6.820000171661378,0.21193091505276884
5723,2002-11-13,6.329999923706055,6.489999771118164,6.1599998474121085,6.369999885559082,4885800.0,-0.006279428975141443,1.3571445601343384,-0.17391286319957774,55.163724450184105,68.7732524700614,0.18970654585411495,-0.4653378120130549,-0.3610989077879445,1.4138273607439231,8.27560592549946,0.3299999237060556,1.2063655107626818,0.29499988555908185,-1.1607256830462438,1.7507254541644075,-0.43286289874358097,1.0228626698617447,1.3132002670288072,26.499986648559613,-37.84202786855579,0.7278627843026628,11,0.4700002670288077,-0.744999885559082,-1.0625001192092896,0.6600000858306885,0.28999996185302734,2,0.22432860875337446,-1.3720950347924885,6.369999885559082,-1.0444476469110933,5.949999809265138,1.0,6.0999999046325675,0.22432860875337446
5724,2002-11-14,6.5900001525878915,6.5999999046325675,6.309999942779541,6.5,6556200.0,0.04107428625838172,4.272743035988382,-2.250005960470184,56.15763338516685,66.79324584883418,0.0002812793954598547,-0.576922368167609,-0.6790379326402993,1.1369598171891546,6.80009418078927,0.28999996185302646,1.1631343455589365,0.44200010299682724,-0.790158474266943,1.6741586802605974,-0.1740791856350583,1.0580793916287128,0.9794720381469704,79.7979943935498,16.68907211425391,0.6160792886318852,11,0.21000003814697088,-0.9750000238418597,-1.3725000619888315,0.39999985694885165,0.17000007629394442,3,0.11077390017765265,1.3571445601343384,6.329999923706055,-1.3720950347924885,6.369999885559082,-1.0444476469110933,5.949999809265138,0.11077390017765265
5725,2002-11-15,6.480000019073486,6.480000019073486,6.1500000953674325,6.4000000953674325,4961300.0,-0.01669197738503969,7.25000596047014,0.888886534141464,54.457828307433246,64.6514954884335,0.11798582773354926,-0.3194841698332169,-0.6310612809241443,1.2198611301279305,5.053005586116721,0.440000057220459,1.0544524445231458,0.22799997329711896,-0.6953714537521005,1.1513714003463384,-0.23368574022749122,0.6896856868217291,1.0186932916613758,85.00000894070003,22.162008900246633,0.46168571352460985,11,0.32000017166137606,-0.8649998903274545,-1.3550000190734863,0.5099999904632568,0.09000015258789151,4,0.15277774200681482,4.272743035988382,6.5900001525878915,1.3571445601343384,6.329999923706055,-1.3720950347924885,6.369999885559082,0.15277774200681482
5726,2002-11-18,6.519999980926514,6.889999866485597,6.460000038146973,6.5,4990000.0,0.006172833601125083,-7.600004768376147,0.2500000000000028,58.82352725964946,61.711016404648106,0.050360663978820774,-0.2983866014253511,-0.7316420513480546,1.1514424622678128,4.865635156885615,0.42999982833862394,0.9776936415582114,0.21949994564056396,-0.6488797254462995,1.0878796167274274,-0.21468988990286775,0.6536897811839957,0.9107456050083487,56.470596815063956,-8.251453770534866,0.43418983554343177,11,0.2800002098083487,-0.9049998521804818,-1.4249999523162842,0.4700000286102295,-0.059999942779541016,0,0.12576689786199258,7.25000596047014,6.480000019073486,4.272743035988382,6.5900001525878915,1.3571445601343384,6.329999923706055,0.12576689786199258
5727,2002-11-19,5.579999923706055,6.460000038146973,5.510000228881836,6.25,32454900.0,-0.1441717883390058,-1.3456800879735702,-33.50003576282097,41.51376074045354,57.00382353387482,0.8930144379328695,0.6978709147393838,0.12593387162043612,2.046571255827069,4.9192688634899095,1.0099997520446777,0.8341871256344238,-0.7335000991821286,-1.5460666486395063,0.07906645027524917,-1.1397833739108174,-0.3272168244534397,1.7855158464208074,5.0724429859827085,-54.51611080355014,0.406283274728689,11,1.075000286102295,0.03500020503997714,-0.4849998950958252,1.4100000858306885,0.7699999809265128,1,0.19534053180845712,-7.600004768376147,6.519999980926514,7.25000596047014,6.480000019073486,4.272743035988382,6.5900001525878915,0.19534053180845712
5728,2002-11-20,5.550000190734863,5.739999771118164,5.440000057220459,5.5,34779600.0,-0.005376296304905104,-2.5294068148414097,-0.07462714185263314,42.99287881734431,53.315202040400855,0.7371657943615686,0.7423012159633924,0.07242862349513945,2.040330681263079,5.0185586767430275,0.2999997138977051,0.6674603988973891,-0.7484998464584347,-1.6068772054843352,0.10987751256746581,-1.1776885259713854,-0.319311166945484,1.7041846469172972,7.586217102342417,-48.789586611562555,0.42918867951295026,11,0.6149997711181641,0.06499993801116855,-0.7350001335144043,1.4399998188018799,0.7999997138977042,2,0.16576568789900747,-1.3456800879735702,5.579999923706055,-7.600004768376147,6.519999980926514,7.25000596047014,6.480000019073486,0.16576568789900747
5729,2002-11-21,6.139999866485597,6.170000076293945,5.699999809265138,5.699999809265138,32567600.0,0.10630624422962631,-1.1363645723042137,8.799967575196932,45.82392351316411,52.12194456121809,0.04533129675940639,0.17879537975780924,-0.5765991278029778,1.422582431551243,4.9368277486826155,0.619999885559082,0.45022418890651483,-0.1695001602172841,-1.0129636487289986,0.6739633282944304,-0.5912319044731413,0.25223158403857315,0.9690501887320275,48.275855265105086,-2.4751302984696295,0.4217317442558571,11,0.025000095367430752,-0.20499968528747647,-1.364999771118165,0.8500001430511466,0.32000017166137606,3,0.07817590057183943,-2.5294068148414097,5.550000190734863,-1.3456800879735702,5.579999923706055,-7.600004768376147,6.519999980926514,0.07817590057183943
5730,2002-11-22,6.860000133514403,7.0,5.8499999046325675,5.8499999046325675,29687100.0,0.1172638896881475,-1.2772273955632454,2.295454767124683,51.3184594968933,51.416859267476674,-0.6208105593640134,-0.506530749777002,-1.3346157348789385,0.684646491186129,5.435130725720398,1.1500000953674325,0.23063066545121647,0.5120001077651972,-0.3591178421287502,1.3831180576591446,0.07644113281822307,0.9475590827121714,-1.4200000762939444,91.02564925507941,41.95440093281019,0.43555897494697376,11,-0.6400001049041739,-0.9249999523162833,-2.0475001335144034,0.12999987602233976,0.15000009536743253,4,-0.014577245289547403,-1.1363645723042137,6.139999866485597,-2.5294068148414097,5.550000190734863,-1.3456800879735702,5.579999923706055,-0.014577245289547403
5731,2002-11-25,7.949999809265138,8.0,6.860000133514403,6.860000133514403,36735200.0,0.15889207792075122,-1.0917434965298038,1.0792073551878945,59.66386265037803,51.76839984674077,-1.5614819031012228,-1.5300614033655577,-2.444946853526556,-0.43166275236022766,6.261093405224042,1.1399998664855966,0.0881180443246885,1.5099997997283943,0.3912598873529669,2.6287397121038216,0.9506298435406801,2.0693697559161084,-2.4787997531890875,98.04686750576353,50.70315566777854,0.5593699561877139,11,-1.2299997806549081,-1.614999771118165,-3.272499918937684,-0.9599997997283944,-1.0099997520446786,0,-0.17358486424055908,-1.2772273955632454,6.860000133514403,-1.1363645723042137,6.139999866485597,-2.5294068148414097,5.550000190734863,-0.17358486424055908
5732,2002-11-26,7.960000038146973,8.220000267028809,7.75,8.199999809265138,19690300.0,0.0012578904555671233,2.3571365317674946,-0.2201833417545438,56.600361585689576,51.92802619513027,-1.4776082016238092,-1.446466589822709,-2.46913391863794,-0.4635510256027642,6.979186412099452,0.4700002670288086,0.11607732726112285,1.4135000228881838,0.1438995745324485,2.683100471243919,0.7786997987103161,2.0483002470660514,-2.387647984313965,90.64747448706991,47.90044994573066,0.6348002241778677,11,-1.1299998760223389,-1.25,-3.1100000143051147,-0.9700000286102295,-0.8000001907348642,1,-0.18844221015219853,-1.0917434965298038,7.949999809265138,-1.2772273955632454,6.860000133514403,-1.1363645723042137,6.139999866485597,-0.18844221015219853
5733,2002-11-27,8.550000190734862,8.670000076293945,8.180000305175781,8.380000114440918,20961600.0,0.07412062182919743,1.390243675508704,-0.7083343267450143,65.14886044697924,52.92705142422054,-1.9216686307621567,-1.961396560302867,-3.0651456691334253,-1.0711129014308458,8.174174341635458,0.7100000381469727,0.17331247517068515,1.8920001745223978,0.34481114871913476,3.4391892003256608,1.1184056616207663,2.6655946874240293,-2.8187892441101052,95.95960017609252,51.63595592911986,0.7735945129016313,11,-1.4950001239776594,-1.5550000667572004,-3.6000002026557905,-1.5600001811981183,-1.3800001144409162,2,-0.2573099692426096,2.3571365317674946,7.960000038146973,-1.0917434965298038,7.949999809265138,-1.2772273955632454,6.860000133514403,-0.2573099692426096
5734,2002-11-29,9.0,9.100000381469727,8.350000381469728,8.689999580383299,6080700.0,0.0526315554650838,1.9411696507877074,1.8235310617195597,76.65441236088124,55.39333854127031,-2.228175438241631,-2.304288412428729,-3.4996106381933236,-1.5367150225064865,9.516619632165131,0.7499999999999982,0.22696430901179365,2.198999977111816,0.3534830380803502,4.044516916143282,1.2762415075960831,3.121758446627549,-3.033685923001709,96.92306563699199,45.46496836070476,0.9227584695157327,11,-1.7299997806549072,-1.7299997806549072,-4.147499978542328,-2.009999990463257,-2.309999942779541,4,-0.29444445504082584,1.390243675508704,8.550000190734862,2.3571365317674946,7.960000038146973,-1.0917434965298038,7.949999809265138,-0.29444445504082584
5735,2002-12-02,8.930000305175781,9.600000381469727,8.699999809265138,9.289999961853027,20036100.0,-0.0077777438693575895,-1.1951216108244327,-1.1612876431663108,77.79851386929002,57.501670386785925,-1.9825855787358133,-2.154136232592056,-3.418760144413377,-1.4879925647727363,10.995833949881098,0.9000005722045881,0.29912257420698296,2.0080002784729007,-0.060984825978737334,4.076985382924539,0.9735077262470817,3.04249283069872,-2.6503175977303464,75.54744468384918,17.76352987208716,1.0344925522258193,12,-1.4100000858306885,-1.4100000858306885,-3.9975003600120544,-1.940000295639038,-2.0200004577636728,0,-0.2765957651308488,1.9411696507877074,9.0,1.390243675508704,8.550000190734862,2.3571365317674946,7.960000038146973,-0.2765957651308488
5736,2002-12-03,8.119999885559082,8.710000038146973,8.109999656677246,8.699999809265138,13517100.0,-0.09070553101182177,1.0,1.6111124356600408,65.21739130434783,60.13540711610751,-1.0300813656361907,-1.3013837911130262,-2.5935575521960734,-0.7005230689877706,11.870436255874438,0.8200006484985352,0.3356364994762382,1.1284998655319214,-1.005685873390851,3.2626856044546937,0.06140699607053435,2.1955927349933075,-1.4418790572307323,19.999989690009514,-39.77431284188059,1.0670928694613864,12,-0.5999996662139893,-0.5999996662139893,-3.242499887943268,-1.1299998760223389,-0.7100000381469735,1,-0.13669946703463776,-1.1951216108244327,8.930000305175781,1.9411696507877074,9.0,1.390243675508704,8.550000190734862,-0.13669946703463776
5737,2002-12-04,7.8499999046325675,8.029999732971191,7.230000019073486,7.550000190734862,25166900.0,-0.03325122964677529,1.424243869204881,-0.5172409540690642,62.709029900321084,62.326090569771594,-0.45172283063085583,-0.9999553825166565,-2.3037646637023057,-0.4572478532164803,12.593476437217028,0.8899998664855957,0.3892529484071652,0.8059998989105219,-1.3597760795099818,2.9717758773310248,-0.27688809029972905,1.888887888120773,-0.8212535299272528,26.16032872384107,-36.26052389423185,1.0828879892102514,12,-0.19999980926513583,-0.3299996852874747,-2.9925000071525565,-0.8599998950958243,-0.40000009536742986,2,-0.1159235488493554,1.0,8.119999885559082,-1.1951216108244327,8.930000305175781,1.9411696507877074,9.0,-0.1159235488493554
5738,2002-12-05,8.25,8.729999542236326,8.0,8.550000190734862,24546900.0,0.05095542678049947,1.2121235328201851,-1.000001589458704,63.56209051023913,64.29699801389104,-0.47880208169100413,-1.39093554792799,-2.684718548833219,-0.8843131140097835,13.029093193687682,0.8799996376037589,0.43822169068654393,1.1549999952316288,-1.0762659437422073,3.386265934205465,0.03936702574470985,2.270632964718547,-1.0199999809265137,43.03796729782862,-16.474907650386534,1.1156329694869183,12,-0.5249998569488525,-0.7299997806549072,-3.2325000762939453,-1.2599999904632568,-0.8200001716613778,3,-0.1321212306167141,1.424243869204881,7.8499999046325675,1.0,8.119999885559082,-1.1951216108244327,8.930000305175781,-0.1321212306167141
5739,2002-12-06,8.109999656677246,8.399999618530272,7.9000000953674325,8.0,12280200.0,-0.016969738584576177,-2.2258089325597292,-0.3666652891379765,63.25202936851641,65.62295022184917,-0.033491999632174085,-1.2114480343060796,-2.5314194399211027,-0.7713491066466958,12.811130364255677,0.49999952316283913,0.6587801509324294,0.9504996776580814,-1.3215036572689076,3.2225030125850704,-0.1855019898054131,2.086501345121576,-0.8799996376037598,37.13078071912263,-18.366740057062216,1.1360016674634945,12,0.12000060081481934,-0.5899994373321533,-3.0924997329711914,-1.119999647140503,-0.6599998474121085,4,-0.11590624169871155,1.2121235328201851,8.25,1.424243869204881,7.8499999046325675,1.0,8.119999885559082,-0.11590624169871155
5740,2002-12-09,7.309999942779541,8.020000457763674,7.309999942779541,7.5999999046325675,9575600.0,-0.09864361871323102,-3.8965559198518966,-2.6363715179941485,55.71635296163496,65.18433803421105,0.9354227140831277,-0.33323538709522893,-1.7165043083917162,0.0064277889985859815,13.384951482965219,0.7999997138977051,0.8758590559284691,0.08999996185302717,-2.1269871263019446,2.306987050007999,-1.0184935822244583,1.1984935059305126,2.2900004386901855,5.333329942490248,-47.973956901938415,1.1084935440774857,12,1.1050002574920654,0.21000027656555176,-2.1425000429153442,-0.3450000286102286,-0.11000013351440341,0,-0.08481530648594426,-2.2258089325597292,8.109999656677246,1.2121235328201851,8.25,1.424243869204881,7.8499999046325675,-0.08481530648594426
5741,2002-12-10,7.949999809265138,7.949999809265138,7.4000000953674325,7.510000228881836,8491100.0,0.08755128201030393,1.5000010837218376,-1.5172401319359339,67.9273828188854,66.44289594901059,0.3301406655322632,-0.859800164376245,-2.3209492231382596,-0.6486264860532804,14.2924180030855,0.6399998664855966,1.0719659697118722,0.6299998283386241,-1.5253558082741323,2.7853554649513805,-0.44767798996775365,1.7076776466450019,1.604200563430786,48.000001271566276,-10.937388577440103,1.077677818306378,12,0.46500039100646884,-0.42999958992004483,-2.6199997663497934,-0.9849998950958252,-1.919999599456788,1,-0.13081760840308276,-3.8965559198518966,7.309999942779541,-2.2258089325597292,8.109999656677246,1.2121235328201851,8.25,-0.13081760840308276
5742,2002-12-11,7.71999979019165,8.050000190734862,7.6500000953674325,7.760000228881836,7477800.0,-0.028930820703346294,-3.4444497426401584,-0.09091017463093834,65.93244946908978,66.52996139591176,0.583922113869022,-0.5517651317978292,-2.055077146548088,-0.4340534542279526,14.939348917390111,0.400000095367429,1.1941665064907792,0.3324998140335085,-1.7817513188071672,2.446750946874185,-0.7246257523868298,1.3896253804538468,1.7893165739059462,28.873236835345097,-35.04948623310202,1.0571255664203383,12,0.695000410079956,-0.19999957084655762,-2.0949997901916504,-0.754999876022338,-1.7199997901916504,2,-0.04015543409384548,1.5000010837218376,7.949999809265138,-3.8965559198518966,7.309999942779541,-2.2258089325597292,8.109999656677246,-0.04015543409384548
5743,2002-12-12,7.75,7.989999771118164,7.619999885559082,7.8499999046325675,7347300.0,0.0038860376455533974,-1.0555541574224312,2.499970198004436,62.8800000854492,64.99947114308597,0.4788657939113463,-0.49532340576389355,-2.0513408786987153,-0.4751516818852055,15.608211166621915,0.36999988555908203,1.1787252684713545,0.29150002002716047,-1.7678843895746041,2.350884429628924,-0.7381921847737214,1.3211922248280423,1.7153300356712347,40.36698973487415,-24.48013415042368,1.0296922048008819,12,0.6650002002716064,-0.22999978065490723,-2.0875000953674316,-1.0299999713897705,-2.0300002098083496,3,-0.03870970203030477,-3.4444497426401584,7.71999979019165,1.5000010837218376,7.949999809265138,-3.8965559198518966,7.309999942779541,-0.03870970203030477
5744,2002-12-13,7.320000171661378,7.539999961853027,7.28000020980835,7.380000114440918,6064600.0,-0.055483848817886705,-2.7142857142857144,0.5999999999999964,53.85906069800961,62.33953190183259,0.7213545214456003,-0.008252818087073344,-1.5358116598557396,-0.06381279149326335,16.030229079281153,0.4699997901916504,1.1780256799654776,-0.17499980926513548,-2.1950727595512367,1.8450731410209658,-1.185036284408187,0.8350366658779151,2.1022232621520223,5.19480036933219,-54.01353098978141,1.0100364751430506,12,0.6599996089935285,0.20000004768371493,-1.56250023841858,-0.870000123977662,-1.6700000762939453,4,0.015027275149950947,-1.0555541574224312,7.75,-3.4444497426401584,7.71999979019165,1.5000010837218376,7.949999809265138,0.015027275149950947
5745,2002-12-16,7.46999979019165,7.480000019073486,7.21999979019165,7.309999942779541,6139900.0,0.02049175068478548,1.8888865341414827,-2.666666666666706,45.219123297836184,60.1175021233313,0.3827216637307371,-0.08461979777303874,-1.59290689392789,-0.22221026932306476,16.680701729602713,0.26000022888183594,1.0703791907076212,-0.07450017929077113,-2.0375641137351934,1.888563755153652,-1.0560321465129832,0.9070317879314409,1.8665347146615474,30.120467392109962,-23.176403956303727,0.9815319672222116,12,0.504999876022338,0.05000042915344238,-1.3924996852874756,-1.0349996089935303,-2.0399999618530273,0,-0.0026773736932058645,-2.7142857142857144,7.320000171661378,-1.0555541574224312,7.75,-3.4444497426401584,7.71999979019165,-0.0026773736932058645
5746,2002-12-17,7.3400001525878915,7.699999809265138,7.239999771118164,7.449999809265138,6408500.0,-0.017402897089027092,-1.9677381644562875,-0.6874985098824595,43.9688719924003,58.035262355784546,0.43632722649345457,0.11590450898756988,-1.3596042381653506,-0.10081100395602238,16.935679077302108,0.46000003814697354,0.8404469200998026,-0.24549982547759885,-2.1519042662141716,1.660904615258973,-1.1987020458458852,0.7077023948906875,1.8695422693856143,14.457868010389438,-32.7051724306774,0.9532022203682861,12,0.6349995136260969,0.18000006675720126,-1.2625000476837167,-1.240000009536744,-2.059999942779542,1,-0.019073615859993343,1.8888865341414827,7.46999979019165,-2.7142857142857144,7.320000171661378,-1.0555541574224312,7.75,-0.019073615859993343
5747,2002-12-18,6.670000076293945,7.050000190734862,6.6599998474121085,7.0,14292400.0,-0.09128066244763244,-1.2285709614661386,3.0000086697935724,31.992333699822055,54.52751159907154,1.0296170042015564,0.9188621710408231,-0.603239987994515,0.5513362194188911,17.54603631708889,0.680000305175783,0.5755069890285451,-0.9699999094009399,-2.6880158747002945,0.7480160558984146,-1.8290078920506172,-0.11099192675126268,2.4201697877726485,0.7518969515405013,-38.57648738615493,0.8590079826496771,12,0.8599996566772443,0.8500001430511475,-0.5449999570846558,-0.5699999332427979,-1.369999885559082,2,-0.09595200287331918,-1.9677381644562875,7.3400001525878915,1.8888865341414827,7.46999979019165,-2.7142857142857144,7.320000171661378,-0.09595200287331918
5748,2002-12-19,6.46999979019165,6.860000133514403,6.369999885559082,6.670000076293945,10643600.0,-0.029985050047169004,-1.4500006556509317,0.6060616131549288,24.547280516979782,50.226983948900795,1.0622815021147582,1.2557009099207974,-0.31774128554002345,0.7273492673442092,18.15961455392154,0.4900002479553214,0.42624410931639645,-1.2160001754760739,-2.7362827615526246,0.3042824106004769,-1.9761414685143492,-0.4558588824377985,2.4257564725425844,7.518790253304513,-23.511182601638854,0.7601412930382753,12,0.7400002479553214,1.0500004291534424,-0.34499967098236084,-0.36999964714050293,-0.859999656677247,3,-0.07264293747028516,-1.2285709614661386,6.670000076293945,-1.9677381644562875,7.3400001525878915,1.8888865341414827,7.46999979019165,-0.07264293747028516
5749,2002-12-20,6.619999885559082,6.78000020980835,6.5,6.510000228881836,6772800.0,0.02318394130318646,-3.3076917433884754,-0.5499974966085006,27.128709580498523,47.05057912877453,0.758457945756227,1.2053014456841202,-0.3809938182201291,0.5606968575387317,19.091005555496665,0.3100004196166992,0.30474260407527076,-1.0900000810623167,-2.519994618075147,0.3399944559505137,-1.8049973495687315,-0.37500281255590107,2.023180739457638,18.796993559471264,-6.329104194318187,0.7149972685064154,12,0.5900001525878897,0.9000003337860107,-0.42749977111816406,-0.7250001430511483,-1.4499998092651367,4,-0.13595167838759314,-1.4500006556509317,6.46999979019165,-1.2285709614661386,6.670000076293945,-1.9677381644562875,7.3400001525878915,-0.13595167838759314
5750,2002-12-23,6.760000228881836,6.880000114440918,6.550000190734862,6.699999809265138,4151100.0,0.021148088480809735,1.1999980926525857,0.5454600625959015,34.47489016959943,43.33363550107609,0.5947833956996877,1.1145698090022034,-0.43502216155656814,0.4094793774079246,19.09066304376422,0.3299999237060556,0.13670377032727465,-0.9449997425079344,-2.388146929941527,0.49814744492565755,-1.6665733362247295,-0.22342614879113842,1.6558623221891207,29.32333576651755,3.4022217317981323,0.721573593716796,12,0.44999980926513583,0.7599999904632568,-0.5525000691413888,-0.9100000858306876,-1.5200004577636719,0,-0.1642011976230372,-3.3076917433884754,6.619999885559082,-1.4500006556509317,6.46999979019165,-1.2285709614661386,6.670000076293945,-0.1642011976230372
5751,2002-12-24,6.570000171661378,6.71999979019165,6.539999961853027,6.5999999046325675,2911300.0,-0.02810651638866668,-2.999989403636672,-0.4999920527695876,35.11628283494983,39.909616986171656,0.635247538189355,1.2605098200923228,-0.16496581426009005,0.5937497818498523,18.176526356400537,0.2200002670288086,-0.03742062315259442,-1.0659998178482049,-2.589546942621477,0.4575473069250675,-1.8277733802348406,-0.3042262554615691,1.6412761128583915,29.411793580091945,3.3754922533071436,0.7617735623866361,12,0.6099996566772452,0.9500000476837149,-0.36250001192093073,-0.7200000286102295,-1.5199999809265146,1,-0.173516029457649,1.1999980926525857,6.760000228881836,-3.3076917433884754,6.619999885559082,-1.4500006556509317,6.46999979019165,-0.173516029457649
5752,2002-12-26,6.460000038146973,6.789999961853027,6.4099998474121085,6.710000038146973,3674500.0,-0.01674279005179824,-1.171426858709211,8.333407508663113,27.680799754565626,35.998594727184596,0.6120883981917613,1.320051565752391,0.016758755050366503,0.6931709862865372,17.0933201792082,0.38000011444091886,-0.1118757710175764,-1.1009999513626099,-2.7030499604881637,0.5010500577629449,-1.9020249559253877,-0.29997494679983294,1.567148606476728,17.64708082292707,-5.980912975165911,0.8010250045627773,12,0.5749998092651367,1.0600001811981201,-0.25249987840652555,-0.6099998950958243,-1.4000000953674316,3,-0.18266251104808073,-2.999989403636672,6.570000171661378,1.1999980926525857,6.760000228881836,-3.3076917433884754,6.619999885559082,-0.18266251104808073
5753,2002-12-27,6.3499999046325675,6.579999923706055,6.300000190734862,6.440000057220459,3067900.0,-0.017027884344402944,-1.9473721195207343,0.36000061035156605,27.88945045715863,33.11308247820115,0.5616808764471983,1.3247005215084604,0.22157283321436427,0.7798697920076227,15.64815190263014,0.2799997329711923,-0.34559159477336365,-1.1010000705719003,-2.7191588582631967,0.5171587171193952,-1.9100794644175485,-0.2919206767262521,1.5114338640846716,8.620641461160773,-12.7499585613076,0.8090793938456478,12,0.6500000953674325,1.1700003147125253,-0.2149997353553763,-0.4999997615814191,-1.3199996948242179,4,-0.16535428813655406,-1.171426858709211,6.460000038146973,-2.999989403636672,6.570000171661378,1.1999980926525857,6.760000228881836,-0.16535428813655406
5754,2002-12-30,6.3499999046325675,6.420000076293945,6.179999828338622,6.269999980926514,4082900.0,0.0,1.1818177877383722,-0.888886534141464,34.90566122612515,31.967142248011037,0.4577541817418993,1.1762993164098967,0.29126178505382416,0.7518610919263393,13.864017201578449,0.24000024795532315,-0.5656031571248938,-0.9685000658035285,-2.4832871725181898,0.5462870409111318,-1.7258936191608596,-0.21110651244619838,1.3240618347267867,24.285715258850914,0.8498876796004531,0.7573935533573303,12,0.5899999141693124,1.3000001907348642,-0.45999985933303744,-0.4999997615814191,-1.2799997329711905,0,-0.11653539877666863,-1.9473721195207343,6.3499999046325675,-1.171426858709211,6.460000038146973,-2.999989403636672,6.570000171661378,-0.11653539877666863
5755,2002-12-31,6.460000038146973,6.550000190734862,6.269999980926514,6.420000076293945,4323200.0,0.017322855931723113,1.5454533632151048,0.5000000000000056,21.886802841732916,29.513579009047994,0.2116793389585201,0.9188763279682366,0.2514089897518321,0.6087787361110983,11.566279471889779,0.2800002098083487,-0.7655880576067178,-0.7349999189376835,-2.0910234117939375,0.6210235739185705,-1.4130116653658105,-0.056988172509556456,1.0048930336694788,45.90166369229791,24.51664302418462,0.6780117464281269,12,0.15499997138976962,1.2650001049041748,-0.4099999666213989,-0.6099998950958243,-1.4200000762939453,1,-0.19969039539248346,1.1818177877383722,6.3499999046325675,-1.9473721195207343,6.3499999046325675,-1.171426858709211,6.460000038146973,-0.19969039539248346
5756,2003-01-02,7.010000228881836,7.110000133514403,6.46999979019165,6.559999942779541,17474800.0,0.08513934790821276,-1.0317452147922288,11.250017881410486,38.047148426204984,30.18633620086832,-0.43589288085738787,0.2966640784914141,-0.2576801386837264,0.030315070976064007,9.985342567579385,0.6500000953674308,-0.8598278350110649,-0.1294997453689577,-1.4151528628205803,1.1561533720826649,-0.7723263040947694,0.513326813356854,0.27500778884771915,89.24732561096673,65.96706388493212,0.6428265587258114,1,-0.36500024795532315,0.8799998760223389,-0.9325001239776611,-1.3700001239776611,-1.8400001525878906,3,-0.2524964907235109,1.5454533632151048,6.460000038146973,1.1818177877383722,6.3499999046325675,-1.9473721195207343,6.3499999046325675,-0.2524964907235109
5757,2003-01-03,6.940000057220459,7.190000057220459,6.860000133514403,7.010000228881836,6235700.0,-0.009985758826792868,-1.869564315997871,-0.15555583812554372,36.544854603513166,31.519399988260915,-0.3615906267004929,0.3109356356149,-0.1393240928857331,0.07115575384012374,9.450279914364481,0.3299999237060556,-0.9156967205774551,-0.153999924659729,-1.397499128914884,1.0894992795954268,-0.7757495267873065,0.46774967746784846,-0.7600002288818368,75.24753036177299,51.89262715755437,0.6217496021275779,1,-0.25500011444091797,0.9500000476837158,-0.4125000238418579,-1.3900001049041748,-1.8600001335144043,4,-0.2723342724643377,-1.0317452147922288,7.010000228881836,1.5454533632151048,6.460000038146973,1.1818177877383722,6.3499999046325675,-0.2723342724643377
5758,2003-01-06,7.1599998474121085,7.230000019073486,7.0,7.050000190734862,6833200.0,0.0317002576913179,-1.1904759742235689,-1.5714198132165311,47.14285203388877,33.743193594193166,-0.5290568716648147,0.005363806093961365,-0.324500688358774,-0.17175111213064387,8.349771952260232,0.28999996185302734,-0.9538472547855132,0.12049987316131539,-0.999038914478759,1.2400386608013898,-0.4392695206587218,0.6802692669813526,-0.9598000144958494,93.33331819564845,64.88544008460329,0.5597693938200372,1,-0.4549999237060538,0.7300002574920663,-0.38999974727630526,-1.49999976158142,-2.2199997901916495,0,-0.2932960823164802,-1.869564315997871,6.940000057220459,-1.0317452147922288,7.010000228881836,1.5454533632151048,6.460000038146973,-0.2932960823164802
5759,2003-01-07,7.170000076293945,7.480000019073486,7.0999999046325675,7.25,9785100.0,0.0013966800411946423,-2.454542301906893,-0.7272743035988313,44.36091034264678,34.84164028008732,-0.5060517372361115,-0.08292101387389827,-0.30110020016097216,-0.21361475794892115,7.433542299263967,0.38000011444091886,-0.8638656342495858,0.17750008106231707,-0.825692135068139,1.1806922971927731,-0.32409602700291096,0.6790961891275451,-0.9286082359313967,74.38017082592134,44.23770858622582,0.5015961080652281,1,-0.3400001525878906,0.7200000286102295,-0.14499998092651367,-1.2850000858306885,-2.1700000762939453,1,-0.2984658080494368,-1.1904759742235689,7.1599998474121085,-1.869564315997871,6.940000057220459,-1.0317452147922288,7.010000228881836,-0.2984658080494368
5760,2003-01-08,6.690000057220459,7.0999999046325675,6.630000114440918,7.059999942779541,13952300.0,-0.06694560864239074,1.0888888417938452,4.625002980235081,39.20266217563407,35.29568242905223,-0.04137666241101723,0.36706837873890485,0.2019310952181428,0.23060882331001586,6.876286503322682,0.5399999618530273,-0.7244891560364728,-0.2714999437332155,-1.2716951309785722,0.7286952435121412,-0.7715975373558939,0.22859764988946285,-0.3742917261352545,21.7821997201297,-9.916947568302565,0.5000975936226782,1,0.1399998664855957,1.2000000476837158,0.5800001621246338,-0.5899999141693115,-1.5900001525878906,2,-0.24215244719028517,-2.454542301906893,7.170000076293945,-1.1904759742235689,7.1599998474121085,-1.869564315997871,6.940000057220459,-0.24215244719028517
5761,2003-01-09,6.9099998474121085,7.010000228881836,6.8499999046325675,6.920000076293945,9901000.0,0.03288487119730377,-1.461541283057604,0.027027653986233403,54.68749301508442,38.29642612466542,-0.2325284299104977,0.06868079653137826,0.007349095333705868,-0.03750405833288628,6.288915911727242,0.32000017166137695,-0.598200884551634,0.0004998445510855376,-0.884854067264853,0.8858537563670241,-0.44217711135688376,0.44317680045905483,-0.524434015047607,32.94114875133153,-2.562214497038852,0.44267695590796946,1,-0.0799999237060538,0.5449998378753653,0.6100003719329843,-0.559999704360961,-1.4299998283386222,3,-0.27062227595553745,1.0888888417938452,6.690000057220459,-2.454542301906893,7.170000076293945,-1.1904759742235689,7.1599998474121085,-0.27062227595553745
5762,2003-01-10,7.4099998474121085,7.550000190734862,6.809999942779541,6.9099998474121085,15492500.0,0.07235890174256032,-1.114286998826983,-49.99885561700872,66.43356118693725,42.57910509464084,-0.6521834723572981,-0.4803628638321653,-0.4518723862286569,-0.5922993976822504,5.852404900984121,0.7400002479553214,-0.5240340142085476,0.5159998416900624,-0.3190330980262459,1.3510327814063707,0.09848337183190825,0.9335163115482166,-0.9587679638450677,84.7825726399154,43.849903784290134,0.4175164698581543,1,-0.5449998378753662,0.04499983787536532,0.11000037193298429,-1.059999704360961,-1.8299999237060538,4,-0.3022941723676914,-1.461541283057604,6.9099998474121085,1.0888888417938452,6.690000057220459,-2.454542301906893,7.170000076293945,-0.3022941723676914
5763,2003-01-13,7.449999809265138,7.789999961853027,7.199999809265138,7.679999828338622,8910500.0,0.005398105624387917,1.6222212332272596,-0.4600000381469691,65.09090247036241,45.93302078844497,-0.5808185668037034,-0.5733883849639874,-0.46558485121175064,-0.6824685713613174,5.540589549202367,0.5900001525878897,-0.4343062415187271,0.570999813079835,-0.2082008346919082,1.3502004608515783,0.18139948919396343,0.9606001369657067,-0.9108664611246713,70.6896381627627,25.843391238602216,0.38960032388587146,1,-0.4199998378753671,0.004999876022336203,0.1350003480911246,-1.0999996662139901,-2.119999885559083,0,-0.31812079815245764,-1.114286998826983,7.4099998474121085,-1.461541283057604,6.9099998474121085,1.0888888417938452,6.690000057220459,-0.31812079815245764
5764,2003-01-14,7.429999828338622,7.6500000953674325,7.369999885559082,7.5,7821600.0,-0.0026845612669200714,-1.9473697419307978,0.30434854720169796,62.73763210697972,50.47200181791684,-0.43751965206392374,-0.5741625832881541,-0.4131849480653482,-0.7214066784244659,5.635478371277516,0.2800002098083505,-0.29739565147635094,0.5454998493194569,-0.2482248144760515,1.3392245131149654,0.14863751742170273,0.9423621812172112,-0.7657798188268998,68.965501649199,21.240481299790417,0.39686233189775433,1,-0.2999999523162833,-0.1400001049041757,0.19250035285949796,-1.0799996852874747,-2.0399999618530256,1,-0.3351278369645585,1.6222212332272596,7.449999809265138,-1.114286998826983,7.4099998474121085,-1.461541283057604,6.9099998474121085,-0.3351278369645585
5765,2003-01-15,7.449999809265138,7.489999771118164,7.139999866485597,7.489999771118164,6423800.0,0.0026917875354766085,16.50001192094028,0.5714266251592092,67.88616775166476,53.78744840963459,-0.3378482812575996,-0.6279321452193996,-0.4118126315265851,-0.7961963270167702,5.6630929042384714,0.34999990463256747,-0.14333660425028238,0.5664998292922983,-0.22416338709073091,1.3571630456753274,0.17116822110078367,0.9618314374838128,-0.6732018045192847,65.306107554025,14.634022831330938,0.3953316081915148,1,-0.23999977111816495,-0.3349997997283962,0.4250004291534415,-1.0999996662139901,-2.1399998664855966,2,-0.32885904322013715,-1.9473697419307978,7.429999828338622,1.6222212332272596,7.449999809265138,-1.114286998826983,7.4099998474121085,-0.32885904322013715
5766,2003-01-16,7.199999809265138,7.489999771118164,6.920000076293945,7.369999885559082,10022000.0,-0.03355704783899316,1.780487351017408,4.250005960470234,64.23076274127038,56.863660424940946,-0.06488599299882214,-0.4099781916783245,-0.1499970413060323,-0.591180281614001,5.316320806768207,0.5699996948242188,-0.0345257326745223,0.32349984645843577,-0.45248906526490185,1.0994887581817734,-0.0644946094032326,0.7114943023201041,-0.3218816088085674,39.79590396889085,-14.431772058914817,0.38799445586166875,1,0.01000022888183505,-0.08499979972839622,0.767500400543212,-0.8499996662139901,-1.9499998092651376,3,-0.291666661147718,16.50001192094028,7.449999809265138,-1.9473697419307978,7.429999828338622,1.6222212332272596,7.449999809265138,-0.291666661147718
5767,2003-01-17,6.03000020980835,6.4000000953674325,5.8499999046325675,6.3499999046325675,23198900.0,-0.16249994867377682,1.6190480515528969,1.8823503012487564,45.628419287360344,56.69539011977113,1.0755621283494214,0.74796434200936,1.0162096026674092,0.5257768261788289,5.895287375759424,1.3499999046325701,0.07842052454803561,-0.8144997596740726,-1.6745724487747182,0.04557292942657298,-1.2445361042243954,-0.3844634151237498,1.7599997520446777,9.278365972508167,-48.62317282723997,0.43003634455032275,1,0.7899997234344482,0.9199998378753644,1.9375,0.31999993324279785,-0.880000114440918,4,-0.0912106420560711,1.780487351017408,7.199999809265138,16.50001192094028,7.449999809265138,-1.9473697419307978,7.429999828338622,-0.0912106420560711
5768,2003-01-21,6.0,6.190000057220459,5.949999809265138,6.119999885559082,8814300.0,-0.004975158999091178,-1.1818177877383735,0.37500000000000105,45.257453940309574,56.79500607506699,1.0322659498759217,0.7809897063716207,1.0281277488692622,0.5120809022375123,6.350326381303274,0.24000024795532138,0.10372802008235293,-0.8209999799728394,-1.7472918197498313,0.10529185980415257,-1.2841458998613353,-0.3578540600843434,1.7511999607086182,8.333337748491779,-51.59711240680716,0.463145919888496,1,0.8199999332427979,0.9199998378753662,1.9675002098083496,0.35000014305114746,-0.7699999809265137,1,-0.07000001271565759,1.6190480515528969,6.03000020980835,1.780487351017408,7.199999809265138,16.50001192094028,7.449999809265138,-0.07000001271565759
5769,2003-01-22,5.71999979019165,6.039999961853027,5.710000038146973,6.0,8840100.0,-0.04666670163472497,-1.20000158945871,2.3333373069801078,40.414504891719076,56.9296552657431,1.212456067301665,1.0436136524717767,1.2996369979203237,0.7525403724392525,6.936646163687418,0.3299999237060547,0.13244017251208096,-1.0560001850128176,-2.1029887578593893,-0.009011612166245797,-1.579494471436103,-0.5325058985895321,1.993176169395447,0.5617839070113825,-58.617450312187806,0.5234942864232858,1,1.0300002098083496,1.0300002098083496,2.247500419616699,0.6300003528594971,-0.23000001907348633,2,-0.06818179734103258,-1.1818177877383735,6.0,1.6190480515528969,6.03000020980835,1.780487351017408,7.199999809265138,-0.06818179734103258
5770,2003-01-23,5.6500000953674325,5.940000057220459,5.5,5.800000190734862,8632800.0,-0.012237709334229296,1.0465127110421113,0.5357142248932588,29.88165267262322,54.17345078324741,1.2509705737046488,1.0816477732055523,1.3833685760002483,0.7812328218248643,7.774396737882879,0.440000057220459,0.09911637667474338,-1.0704998731613147,-2.2324305544100733,0.09143080808744397,-1.651465213785694,-0.48953453253693535,1.98304882736206,7.537694101499757,-45.86198502287747,0.5809653406243793,1,0.9949998855590811,0.9949998855590811,2.0999999046325675,0.7000000476837149,-0.2800002098083505,3,-0.04601773884836147,-1.20000158945871,5.71999979019165,-1.1818177877383735,6.0,1.6190480515528969,6.03000020980835,-0.04601773884836147
5771,2003-01-24,5.429999828338623,5.6500000953674325,5.3400001525878915,5.6500000953674325,6597600.0,-0.0389380997018377,1.8181778773836184,1.4666675143766545,28.611893157129643,49.9710432243799,1.3845559040890851,1.2773536282088083,1.6196631168857252,0.9567901474592659,8.712271217232697,0.309999942779541,0.061898846116035244,-1.2335001230239868,-2.530513225823853,0.06351297977587933,-1.88200667442392,-0.5849935716240537,2.0750661590270996,8.490535906514637,-40.404548313587554,0.6485065513999332,1,1.135000228881836,1.135000228881836,2.317500114440918,0.9200003147125244,-0.1699995994567871,4,-0.02209942713677715,1.0465127110421113,5.6500000953674325,-1.20000158945871,5.71999979019165,-1.1818177877383735,6.0,-0.02209942713677715
5772,2003-01-27,5.28000020980835,5.599999904632568,5.25,5.369999885559082,5188700.0,-0.027624240013312762,-3.6666624281168443,0.4090889386918189,22.832371734578132,45.27565092040387,1.3417391891739312,1.4065315443918482,1.7710100239079747,1.0704440107947812,9.565327589882349,0.34999990463256836,0.07386519567922623,-1.3244997501373295,-2.760407204816996,0.11140770454233717,-2.0424534774771628,-0.6065460227974961,2.051860510775146,3.1915114874629884,-38.4266709556882,0.7179537273398334,1,1.1699998378753662,1.239999771118164,2.4674997329711914,1.0699999332427979,0.1399998664855957,0,-0.005681857692471315,1.8181778773836184,5.429999828338623,1.0465127110421113,5.6500000953674325,-1.20000158945871,5.71999979019165,-0.005681857692471315
5773,2003-01-28,5.300000190734863,5.420000076293945,5.199999809265137,5.289999961853027,6159100.0,0.003787875024959364,-1.3157857752346533,-0.11111405456096385,23.054751360291675,40.86644194854965,1.1004090914890368,1.374295761686354,1.7539070267834802,1.0108118327444817,10.337580946669602,0.2200002670288086,0.00978737632201998,-1.25199978351593,-2.79952874334559,0.29552917631373,-2.0257642634307604,-0.47823530360109956,1.8236744577902826,11.904805155289939,-24.51296856632121,0.7737644799148302,1,1.044999599456787,1.1949996948242188,2.224999785423278,1.0499999523162842,0.019999980926513672,1,-0.028301903767787184,-3.6666624281168443,5.28000020980835,1.8181778773836184,5.429999828338623,1.0465127110421113,5.6500000953674325,-0.028301903767787184
5774,2003-01-29,5.610000133514403,5.6500000953674325,5.210000038146973,5.300000190734863,6044500.0,0.05849055313648166,1.256411322318793,30.999284760633138,33.63636100916105,37.06090786604923,0.5644504958039924,1.0603806317387878,1.4420841568914087,0.6699248625139198,10.823080537604385,0.4400000572204599,-0.13837604988192798,-0.9049998521804818,-2.507280964643413,0.6972812602824483,-1.7061404084119474,-0.10385929594901633,1.2828335342995416,55.405430657912504,16.428470096128834,0.8011405562314652,1,0.734999656677247,0.8849997520446786,1.7549999952316293,0.740000009536744,-0.3600001335144034,2,-0.06773620417061643,-1.3157857752346533,5.300000190734863,-3.6666624281168443,5.28000020980835,1.8181778773836184,5.429999828338623,-0.06773620417061643
5775,2003-01-30,5.170000076293945,5.6500000953674325,5.1599998474121085,5.610000133514403,7525400.0,-0.0784313808821282,-1.1304334755895924,-1.4193552852794202,25.284090678184498,32.73349985903969,0.723058173686451,1.4743738230088734,1.8786570387090205,1.0753673817309597,11.566796323220036,0.49000024795532404,-0.3089922330174435,-1.2804999113082882,-2.9922237203700686,0.4312238977534921,-2.1363618158391784,-0.42463800677739805,1.5196935284941429,2.040862004369557,-36.142257059305365,0.8558619045308903,1,0.6099998950958252,1.304999828338623,2.1950000524520874,1.315000057220459,0.3600001335144043,3,0.06189549131566108,1.256411322318793,5.610000133514403,-1.3157857752346533,5.300000190734863,-3.6666624281168443,5.28000020980835,0.06189549131566108
5776,2003-01-31,5.239999771118164,5.269999980926514,4.989999771118164,5.050000190734863,10069200.0,0.01353959260952231,1.2400016784667969,-0.4318171719875554,14.886721053893794,29.317755610876738,0.3864317619636157,1.3333317236309181,1.8046833945048242,0.9719840619142097,12.419717378026998,0.2800002098083496,-0.48413609779440137,-1.1220001935958859,-2.893892881686016,0.6498924944942432,-2.007946537640951,-0.23605384955082087,1.2355367076372872,37.878769269449656,5.359243622587236,0.8859463440450647,1,0.35000014305114746,1.1500000953674316,2.1250003576278687,1.2750004529953003,0.3600001335144043,4,0.024809183228871934,-1.1304334755895924,5.170000076293945,1.256411322318793,5.610000133514403,-1.3157857752346533,5.300000190734863,0.024809183228871934
5777,2003-02-03,5.050000190734863,5.239999771118164,5.010000228881836,5.239999771118164,7192400.0,-0.03625946348901399,1.4210531599315361,-1.0,12.962955331821405,25.729477987711384,0.47248624630890657,1.4487557462439176,2.0187229272341973,1.1223661065836668,13.207183252095739,0.22999954223632812,-0.6979852461214362,-1.217499780654907,-3.0597965103535945,0.6247969490437804,-2.138648145504251,-0.2963514158055629,1.1878504147986222,9.090968202924444,-17.831935923411876,0.9211483648493438,2,0.4649996757507324,1.3399996757507324,2.2999998331069946,1.465000033378601,0.4699997901916504,0,0.041584164399093515,1.2400016784667969,5.239999771118164,-1.1304334755895924,5.170000076293945,1.256411322318793,5.610000133514403,0.041584164399093515
5778,2003-02-04,5.059999942779541,5.099999904632568,4.880000114440918,5.039999961853027,6144700.0,0.0019801488449493476,3.4,-0.10526328998288402,13.31267923844203,22.718164026236156,0.352158322261384,1.3421767356047454,2.0343421062928853,1.07288378727361,14.045609028104419,0.2199997901916504,-0.9049858248499412,-1.1025000333786013,-2.969824164554929,0.7648240977977272,-2.0361620989667655,-0.16883796779043703,0.9781945292474932,23.376601661994254,1.6986119994925666,0.9336620655881641,2,0.35000014305114746,1.2750000953674316,2.21750009059906,1.4550002813339233,0.7300000190734863,1,0.07114627225008441,1.4210531599315361,5.050000190734863,1.2400016784667969,5.239999771118164,-1.1304334755895924,5.170000076293945,0.07114627225008441
5779,2003-02-05,5.03000020980835,5.25,5.010000228881836,5.070000171661377,4906800.0,-0.005928801049494115,-5.0,-2.0,12.654308041965777,20.804014622829776,0.3061874881234026,1.2686785742195124,2.0711200147157776,1.0724059588854562,14.447340650383527,0.23999977111816406,-0.9733653152164656,-1.0254997730255129,-2.8949940192535966,0.8439944732025708,-1.9602468961395552,-0.09075264991147058,0.7997192778531836,19.48053234844781,3.1840105811672785,0.9347471231140421,2,0.2349998950958252,1.304999828338623,2.2299998998641968,1.4850000143051147,0.7399997711181641,2,0.05765406555799668,3.4,5.059999942779541,1.4210531599315361,5.050000190734863,1.2400016784667969,5.239999771118164,0.05765406555799668
5780,2003-02-06,5.070000171661377,5.199999809265137,4.980000019073486,5.03000020980835,3548900.0,0.007952278366714305,-2.14284643837576,-1.0,14.851471436887394,19.275078876136195,0.19585911411925405,1.1605936961948373,2.0152914708606353,1.008717490487145,15.665446896002194,0.2199997901916504,-1.044276749833756,-0.9044998168945311,-2.798462026887865,0.9894623930988029,-1.8514809218911976,0.04248128810213547,0.5887698288204453,48.717980068199964,33.93188362859088,0.9469811049966668,2,0.19499993324279785,1.2649998664855957,2.224999785423279,1.4450000524520874,0.7399997711181641,3,0.03550292351955475,-5.0,5.03000020980835,3.4,5.059999942779541,1.4210531599315361,5.050000190734863,0.03550292351955475
5781,2003-02-07,5.039999961853027,5.199999809265137,5.010000228881836,5.139999866485597,3788100.0,-0.005917200945284917,-1.3750040978354487,-2.500000000000022,23.8095021842434,19.383648926099003,0.1840777989932505,1.0996971035206435,1.9936488189910664,1.017488337625716,16.94938111674293,0.18999958038330078,-1.0770055212845655,-0.8410000324249269,-2.7251151471660977,1.0431150823162438,-1.7830575897955123,0.10105752494565845,0.4785914591414322,43.243215378389735,26.613673428023844,0.9420575573705855,2,0.22500014305114746,1.2950000762939453,2.130000114440918,1.7950003147125244,1.510000228881835,4,0.09722227215556689,-2.14284643837576,5.070000171661377,-5.0,5.03000020980835,3.4,5.059999942779541,0.09722227215556689
5782,2003-02-10,5.170000076293945,5.230000019073486,5.039999961853027,5.050000190734863,4184800.0,0.025793673695410524,-1.7142798754776876,-1.1999999999999893,29.1457181675065,20.06042301578954,0.041161856620067105,0.8361471148684352,1.812129305034956,0.8699927144685073,17.488692852601037,0.19000005722045898,-1.066576170108534,-0.5989999294281008,-2.3628937542754986,1.164893895419297,-1.4809468418517993,0.28294698299559773,0.23364490952087635,78.37839231080514,58.192005222410465,0.8819469124236988,2,0.09500002861022949,1.1649999618530273,2.097499966621399,1.6650002002716064,1.6999998092651367,0,0.08317211257119816,-1.3750040978354487,5.039999961853027,-2.14284643837576,5.070000171661377,-5.0,5.03000020980835,0.08317211257119816
5783,2003-02-11,5.079999923706055,5.269999980926514,5.070000171661377,5.170000076293945,3590800.0,-0.01740815304830834,-2.6363715179941565,-0.7500019868233873,32.2222136862425,19.90329553546525,0.10803407226324868,0.779451957116926,1.829481651690724,0.9425947468513058,17.70110624833351,0.19999980926513672,-1.0340067991241675,-0.5705000877380373,-2.169637524375866,1.0286373488997915,-1.3700688060569517,0.22906863058087712,0.22938898526146456,34.48273027127105,11.325940244192957,0.7995687183189145,2,0.18500018119812012,1.255000114440918,2.2075001001358032,2.0550003051757812,1.9700002670288077,1,0.08661418579303093,-1.7142798754776876,5.170000076293945,-1.3750040978354487,5.039999961853027,-2.14284643837576,5.070000171661377,0.08661418579303093
5784,2003-02-12,4.940000057220459,5.139999866485597,4.900000095367432,5.079999923706055,5085100.0,-0.027559029249642264,-1.1818181818181899,1.5555514347475947,31.01603091742497,20.54017778426975,0.15980495507218873,0.7624328967593339,1.8792020028347416,1.0723490210884155,18.03508267946691,0.23999977111816495,-0.9702256703866787,-0.5859999656677246,-1.9758184479152305,0.8038185165797813,-1.2809092067914776,0.10890927545602835,0.3299999237060547,10.810803844597434,-13.73008225186733,0.694909241123753,2,0.13499999046325684,1.3949999809265137,2.3574999570846558,2.4600000381469727,2.2100000381469735,2,0.1720647560297457,-2.6363715179941565,5.079999923706055,-1.7142798754776876,5.170000076293945,-1.3750040978354487,5.039999961853027,0.1720647560297457
5785,2003-02-13,5.0,5.03000020980835,4.78000020980835,4.949999809265137,5270700.0,0.012145737264080303,3.5454293244555415,-0.357144560134332,37.42689536650541,23.04464159678215,0.08175159262781673,0.5370066532223978,1.7300150258930342,1.0002726363633219,18.883361079175938,0.25,-0.9057883138718594,-0.40350003242492694,-1.4746385420604007,0.6676384772105468,-0.9390692872426643,0.13206922239281038,0.26999998092651367,44.897937337729324,17.569729101495092,0.5355692548177371,2,0.02500009536743164,1.2850000858306885,2.3600000143051147,2.4600002765655518,1.5900001525878915,3,0.1539999961853027,-1.1818181818181899,4.940000057220459,-2.6363715179941565,5.079999923706055,-1.7142798754776876,5.170000076293945,0.1539999961853027
5786,2003-02-14,5.099999904632568,5.179999828338623,4.949999809265137,5.0,4987300.0,0.019999980926513672,-1.2999969005629055,1.9999904632932155,44.57830044782507,26.557457720782562,-0.04491949428187336,0.28629171599720227,1.5662639809036154,0.8953613856100269,20.012059506867498,0.23000001907348633,-0.9122425045318776,-0.19850013256072963,-0.8624682685788025,0.4654680034573433,-0.5304842005697665,0.13348393544830728,-0.31999969482421875,65.30609067306082,33.482047121655164,0.33198406800903646,2,-0.07499980926513672,1.1850001811981201,2.2600001096725464,2.4200003147125244,1.5900001525878906,4,0.1392156963575717,3.5454293244555415,5.0,-1.1818181818181899,4.940000057220459,-2.6363715179941565,5.079999923706055,0.1392156963575717
5787,2003-02-18,5.480000019073486,5.5,5.269999980926514,5.329999923706055,5236700.0,0.07450982775426063,1.4210521032276846,1.5000023841880648,54.45544344106633,31.128875965518592,-0.39952384661128004,-0.14443076377236608,1.1343181883058175,0.5162821907307382,20.27117284344892,0.40000009536743164,-0.835867971948776,0.20899999141693115,-0.3671541796940918,0.7851541625279541,-0.07907709413858033,0.49707707697244263,-0.6999998092651367,97.22222406187228,60.28108357065588,0.28807708555551137,2,-0.3399999141693115,0.8050000667572021,1.662499785423278,2.0400002002716064,0.9800000190734863,1,0.19525550509802425,-1.2999969005629055,5.099999904632568,3.5454293244555415,5.0,-1.1818181818181899,4.940000057220459,0.19525550509802425
5788,2003-02-19,5.579999923706055,5.670000076293945,5.5,5.599999904632568,5235800.0,0.018248157716151958,1.124996647245526,-0.1333331214058422,49.17126445956803,35.186315567474395,-0.46712821966001705,-0.2925062974314905,0.9695684342758133,0.41491996555501753,20.397533386145707,0.19000005722045898,-0.7318563435811001,0.3299998998641964,-0.15817601969942974,0.8181758194278226,0.08591194008238379,0.5740878596460091,-0.7711997222900386,89.887621787711,52.99844371692211,0.2440879597818129,2,-0.3549997806549072,0.7050001621246338,1.579999923706053,1.940000295639038,0.8600001335144043,2,0.23118279202345415,1.4210521032276846,5.480000019073486,-1.2999969005629055,5.099999904632568,3.5454293244555415,5.0,0.23118279202345415
5789,2003-02-20,5.329999923706055,5.6500000953674325,5.329999923706055,5.599999904632568,7363300.0,-0.04480286799609101,-1.3703718093852222,13.500011920940324,54.93827015138706,39.64040431352991,-0.1900878023087289,-0.07717921614920709,1.1550918814290583,0.6598546703576558,20.353718368401406,0.32000017166137784,-0.6001401555640289,0.09949989318847674,-0.3381721587348059,0.5371719451117594,-0.11933613277316457,0.31833591915011805,-0.46952772979736324,61.797729933323154,19.653620804450362,0.2188360259616415,2,-0.10499978065490723,0.8850002288818359,1.9124999046325675,2.190000295639038,0.8899998664855957,3,0.3227017432737329,1.124996647245526,5.579999923706055,1.4210521032276846,5.480000019073486,-1.2999969005629055,5.099999904632568,0.3227017432737329
5790,2003-02-21,5.389999866485597,5.510000228881836,5.28000020980835,5.46999979019165,3339500.0,0.011257025072867632,1.874985843967742,0.29629603465723026,54.65839042794826,43.06805856283046,-0.22341689223659777,-0.1661764012490652,1.0557735511898239,0.6003560707176225,20.085516467878705,0.23000001907348633,-0.4631893473146098,0.17249984741211044,-0.22643948479897258,0.5714391796231935,-0.026969818693431513,0.3719695135176524,-0.48095599963378977,61.11109639392045,17.666231488798196,0.1994696661055415,2,-0.16499972343444913,0.7450001239776602,1.819999933242796,2.130000352859496,0.7899999618530256,4,0.32653066279747356,-1.3703718093852222,5.329999923706055,1.124996647245526,5.579999923706055,1.4210521032276846,5.480000019073486,0.32653066279747356
5791,2003-02-24,5.309999942779541,5.489999771118164,5.289999961853027,5.489999771118164,7087900.0,-0.014842286769520374,1.2222222222222223,2.250000000000025,58.666661156546624,46.34816333939047,-0.11296974417436179,-0.10079534786984468,1.0740825561588636,0.6867840850421096,19.60841430170509,0.19999980926513672,-0.31597439499990454,0.09849991798400914,-0.2904676424412429,0.4874674784092612,-0.09598386222861688,0.29298369819663517,-0.35529870336120606,9.999988079073887,-36.22933070622564,0.194483780212626,2,-0.08499979972839355,0.8250000476837158,1.852500081062316,2.2100002765655518,1.070000171661377,0,0.2410546560455007,1.874985843967742,5.389999866485597,-1.3703718093852222,5.329999923706055,1.124996647245526,5.579999923706055,0.2410546560455007
5792,2003-02-25,5.25,5.4099998474121085,5.079999923706055,5.150000095367432,3575500.0,-0.011299424374029976,-1.7499965230659729,-0.5555555555555556,56.12903523519611,49.00447684482977,-0.04517953018663157,-0.04549050586528569,1.0778371649866525,0.7540461840969233,19.15687321902675,0.3299999237060538,-0.18449749635406754,0.03999998569488561,-0.3480856930342471,0.4280856644240183,-0.15404285366968118,0.2340428250594524,-0.2523808303691286,28.813564801344842,-19.467629718292198,0.19404283936456634,2,-0.02499985694885254,0.3400001525878906,1.912500023841857,2.2700002193450928,1.75,1,0.2742857251848494,1.2222222222222223,5.309999942779541,1.874985843967742,5.389999866485597,-1.3703718093852222,5.329999923706055,0.2742857251848494
5793,2003-02-26,5.150000095367432,5.349999904632568,5.119999885559082,5.25,6745600.0,-0.01904760088239399,-1.8749944120758766,-1.0,53.70370043321542,51.525329013250925,0.07352618438969838,0.045002901619506375,1.118302926698476,0.8592037639330705,18.61841650936352,0.23000001907348633,-0.11881735540041305,-0.05249991416931188,-0.4390568627209088,0.33405703438228507,-0.24577838844511035,0.1407785601064866,-0.11203807133677568,12.280728171949082,-38.00592199398653,0.1932784742757984,2,0.07500004768371582,0.33500003814697266,1.7349998950958243,2.370000123977661,2.049999713897706,2,0.2543689162176759,-1.7499965230659729,5.25,1.2222222222222223,5.309999942779541,1.874985843967742,5.389999866485597,0.2543689162176759
5794,2003-02-27,5.230000019073486,5.269999980926514,5.119999885559082,5.170000076293945,3561500.0,0.015533965480508893,1.1428605488400925,-0.6,54.81927295540251,53.45781541201727,0.04357073404246492,-0.06843400115945197,0.9923333016532574,0.8126619079439426,18.521854772482975,0.15000009536743164,-0.06787660786149274,0.046500015258788885,-0.28981271479534065,0.3828127453129184,-0.12165634976827544,0.2146563802858532,-0.15411571190703288,34.88371835134224,-14.956882024855133,0.16815636502706457,2,0.07999992370605469,0.18000006675720215,1.6399998664855957,2.2900002002716064,1.8699998855590811,3,0.23135755903139144,-1.8749944120758766,5.150000095367432,-1.7499965230659729,5.25,1.2222222222222223,5.309999942779541,0.23135755903139144
5795,2003-02-28,5.489999771118164,5.489999771118164,5.269999980926514,5.360000133514403,3973600.0,0.0497131455251385,2.38462159198031,2.166662693019907,61.90476070335773,55.382977662632,-0.15602021112311615,-0.31961795760776823,0.6836015965782405,0.5898878422283751,18.114771061487627,0.25999975204467773,-0.012584772930877897,0.2904997825622555,-0.07249784479343013,0.6534974099179411,0.10900096888441269,0.4719985962400983,-0.37846851780406077,100.0,47.28731509365574,0.18149881367784265,2,-0.11499977111816406,-0.12999963760375977,1.260000228881836,2.0300004482269287,1.6600003242492685,4,0.13296904362617212,1.1428605488400925,5.230000019073486,-1.8749944120758766,5.150000095367432,-1.7499965230659729,5.25,0.13296904362617212
5796,2003-03-03,5.369999885559082,5.6500000953674325,5.349999904632568,5.550000190734863,3743800.0,-0.02185790356319839,-1.7272711509534644,-1.3846215919803009,55.319146237905315,55.47894464005856,0.007048052259571058,-0.19961372564892343,0.7566612907075605,0.7517433583463564,17.288642304853553,0.30000019073486417,0.059255005820135764,0.16399989128112757,-0.2066267612571142,0.5346265438193694,-0.021313434987993318,0.34931321755024847,-0.25,50.87717096782012,1.3527374307329794,0.18531332626912103,3,0.005000114440917969,-0.14499974250793457,1.2750000953674316,2.1500003337860107,1.630000114440918,0,0.15083798138576854,2.38462159198031,5.489999771118164,1.1428605488400925,5.230000019073486,-1.8749944120758766,5.150000095367432,0.15083798138576854
5797,2003-03-04,5.260000228881836,5.349999904632568,5.170000076293945,5.28000020980835,3830100.0,-0.020484107825226472,1.2500067055489161,0.11111081676768533,54.7368534648267,56.097343418420635,0.0922611561056792,-0.07702377862340981,0.8390741548676495,0.8977954290432644,16.57972259094114,0.19999980926513672,0.11138927419758371,0.043500232696533025,-0.3203547513710179,0.4073552167640839,-0.13842725933724243,0.22542772473030848,-0.10700033187866254,26.41514866067287,-23.97874094479404,0.18192749203377548,3,0.10499978065490723,-0.03500008583068848,1.304999828338623,2.2100000381469727,1.6599998474121094,1,0.21292772563189977,-1.7272711509534644,5.369999885559082,2.38462159198031,5.489999771118164,1.1428605488400925,5.230000019073486,0.21292772563189977
5798,2003-03-05,5.420000076293945,5.429999828338623,5.25,5.260000228881836,3131200.0,0.030418220617857594,1.000005298209735,-8.0,62.5000093132323,56.93753665862566,-0.1037297451056558,-0.21994727853079699,0.6592255406862533,0.7749847268508292,15.562750973799997,0.17999982833862305,0.14817433033817462,0.18550007343292219,-0.18136277082992702,0.5523629176957714,0.0020686513014975816,0.3689314955643468,-0.25,56.60378716516813,1.1532127234523983,0.1834314221314246,3,-0.05500006675720215,-0.19499993324279785,1.0649999380111694,2.005000114440918,1.559999942779541,2,0.29151289694933324,1.2500067055489161,5.260000228881836,-1.7272711509534644,5.369999885559082,2.38462159198031,5.489999771118164,0.29151289694933324
5799,2003-03-06,5.320000171661377,5.4099998474121085,5.25,5.4099998474121085,4764700.0,-0.018450166646666433,2.5555649745951348,-0.562498509882454,58.1632754843489,57.326968331559065,-0.005920030200793569,-0.10235514210795671,0.7329697411085005,0.9108521305319002,14.846810347862178,0.1700000762939453,0.1327207219123414,0.07100017070770281,-0.28458082472624646,0.4265811661416521,-0.10679032700927138,0.248790668424677,-0.15000009536743164,31.250018626450693,-24.480552675586114,0.17779049771697447,3,0.04499983787536621,-0.09500002861022949,1.0999996662139893,2.0799999237060547,1.8299999237060556,3,0.35338337912433904,1.000005298209735,5.420000076293945,1.2500067055489161,5.260000228881836,-1.7272711509534644,5.369999885559082,0.35338337912433904
5800,2003-03-07,5.25,5.380000114440918,5.099999904632568,5.300000190734863,9423000.0,-0.013157926579449142,1.666668180435148,0.5555596763853549,53.8860150991933,56.795785436297585,0.04708412236566417,-0.019160793656196162,0.7708461446832491,1.0146011602385316,14.185961978481865,0.2800002098083496,0.11907493372243927,-0.007999992370605113,-0.3534729175621347,0.3374729328209245,-0.18073645496636992,0.1647364702251597,0.4200000762939453,27.27273515433042,-26.121068515536237,0.17273646259576464,3,0.11500000953674316,-0.02499985694885254,1.1699998378753662,2.1500000953674316,2.1500000953674325,4,0.35238093421572714,2.5555649745951348,5.320000171661377,1.000005298209735,5.420000076293945,1.2500067055489161,5.260000228881836,0.35238093421572714
5801,2003-03-10,5.53000020980835,5.619999885559082,5.239999771118164,5.25,9547400.0,0.05333337329682841,-1.533328459008785,-5.599982833927788,51.36612619880316,56.266573321142815,-0.221746195012809,-0.27465068199042975,0.46743867803392014,0.7676062046073939,13.236903505274416,0.38000011444091797,0.11811114474101725,0.24750020503997838,-0.10234936188619681,0.5973497719661536,0.07257542157689034,0.4224249885030664,0.1285998630523686,82.69236941309597,33.40325569197667,0.17492478346308776,3,-0.1550002098083496,-0.30500006675720215,0.5974997282028198,1.8499999046325684,2.069999694824218,0,0.2929475269613464,1.666668180435148,5.25,2.5555649745951348,5.320000171661377,1.000005298209735,5.420000076293945,0.2929475269613464
5802,2003-03-11,5.599999904632568,5.670000076293945,5.53000020980835,5.539999961853027,5696300.0,0.012658172182355987,-2.5000208617699125,0.21428534935959115,50.55555540838348,55.916779429494824,-0.2647149092407215,-0.32757929038482736,0.37790869763389523,0.7270427585864425,12.307799397639798,0.1399998664855957,0.11517467017416472,0.295999908447266,-0.07683556462532781,0.6688353815198598,0.10958217191096864,0.4824176449835633,-0.5,87.7192718280509,41.765946490347574,0.18641773653629706,3,-0.21499991416931152,-0.3749997615814209,0.38999998569488525,1.695000171661377,2.300000190734864,1,0.2500000212873734,-1.533328459008785,5.53000020980835,1.666668180435148,5.25,2.5555649745951348,5.320000171661377,0.2500000212873734
5803,2003-03-12,5.519999980926514,5.579999923706055,5.369999885559082,5.480000019073486,4086200.0,-0.014285700905079524,1.625002980235081,0.6666666666666666,55.82822731986584,56.02888546999075,-0.14160202450326054,-0.22443227358273887,0.44059223310557627,0.8476492504489785,11.55490348998476,0.23000001907348633,0.10971993525684276,0.19399998188018763,-0.1750898904532523,0.5630898542136276,0.009455045713467669,0.3785449180469076,-0.4086000728607182,73.6842017204614,28.506761232382765,0.18454493616671996,3,-0.13499999046325684,-0.2949998378753662,0.43249988555908203,1.7750000953674316,2.5099997520446777,2,0.2536232065588606,-2.5000208617699125,5.599999904632568,-1.533328459008785,5.53000020980835,1.666668180435148,5.25,0.2536232065588606
5804,2003-03-13,5.789999961853027,5.829999923706055,5.5900001525878915,5.670000076293945,6672700.0,0.048913040191930435,1.399999999999991,3.0,60.86957535807513,55.913864876070456,-0.3618663756859366,-0.45058927488937073,0.15605626089930347,0.6068257167399631,10.419469033463457,0.309999942779541,0.12087465996628222,0.42149996757507324,0.04390233869869142,0.7990975964514551,0.23270115313688233,0.6102987820132642,-0.6674280504226688,94.5205533139855,49.23704180657355,0.18879881443819072,3,-0.3250000476837158,-0.4849998950958252,0.08250010013580322,1.450000286102295,2.5299997329711914,3,0.20552678153034254,1.625002980235081,5.519999980926514,-2.5000208617699125,5.599999904632568,-1.533328459008785,5.53000020980835,0.20552678153034254
5805,2003-03-14,5.769999980926514,5.869999885559082,5.699999809265138,5.789999961853027,3487400.0,-0.0034542281620522086,-1.1249966472455384,-0.16666666666666666,62.92135824746687,56.75855509935508,-0.33298881627988663,-0.3899373523564611,0.15744197274388405,0.6550643478737488,9.044856765287498,0.17000007629394442,0.14626775372680445,0.36299998760223406,-0.013415194511360085,0.7394151697158282,0.17479239654543655,0.5512075786590316,-0.6191309490051271,84.12700214803748,32.96014492340856,0.18820759105679707,3,-0.2850000858306885,-0.44499993324279785,0.03000009059906006,1.4700002670288086,2.6699995994567853,4,0.23916813154292704,1.399999999999991,5.789999961853027,1.625002980235081,5.519999980926514,-2.5000208617699125,5.599999904632568,0.23916813154292704
5806,2003-03-17,5.809999942779541,6.0900001525878915,5.5,5.599999904632568,6813100.0,0.006932402423787343,-1.8780505959303722,-10.500011920940324,65.90910014535416,57.999915841635904,-0.3397382072853574,-0.3942310320061875,0.08117789620211191,0.625460095855523,8.237046909338538,0.5900001525878915,0.16755692416035384,0.3674999475479126,-0.020741635244209355,0.7557415303400346,0.17337915615185207,0.5616207389439731,-0.615983059639893,61.11109639392025,6.822714558706238,0.19412079139606092,3,-0.21499991416931152,-0.3749997615814209,-0.009999871253967285,1.4300003051757812,2.570000171661377,0,0.27366612190141004,-1.1249966472455384,5.769999980926514,1.399999999999991,5.789999961853027,1.625002980235081,5.519999980926514,0.27366612190141004
5807,2003-03-18,6.550000190734862,6.550000190734862,5.940000057220459,5.940000057220459,13951500.0,0.12736665322604135,1.0000000000000029,2.9047620128882206,79.16667908430543,59.85176803842181,-0.9806324729916565,-1.1067005200380589,-0.684978626383602,-0.09606339311324419,8.60277383951065,0.7400002479553214,0.1721852902790113,1.054000186920165,0.42423328530184623,1.6837670885384837,0.7391167361110051,1.3688836377293248,-1.284304646039355,100.0,38.72913557463659,0.3148834508091596,3,-0.7250001430511466,-0.884999990463256,-0.7500001192092887,0.6900000572204599,1.25,1,0.16030529516364833,-1.8780505959303722,5.809999942779541,-1.1249966472455384,5.769999980926514,1.399999999999991,5.789999961853027,0.16030529516364833
5808,2003-03-19,6.869999885559082,6.929999828338622,6.5,6.690000057220459,17246900.0,0.04885491381769236,1.8666682561253876,0.2950816212147155,81.060616323118,62.39591702050726,-1.1994549430805233,-1.3967115645369539,-1.0350477930255861,-0.4040005511890872,9.64512662087686,0.42999982833862216,0.2133315054567504,1.3094998836517338,0.42912976319832374,2.1898700041051438,0.8693148234250287,1.7496849438784388,-1.475873876259639,95.80419930195039,29.90688285145424,0.440185060226705,3,-0.8550000190734863,-1.0149998664855957,-1.0699998140335083,0.37000036239624023,0.6700000762939453,2,0.14992725283350272,1.0000000000000029,6.550000190734862,-1.8780505959303722,5.809999942779541,-1.1249966472455384,5.769999980926514,0.14992725283350272
5809,2003-03-20,7.050000190734862,7.179999828338622,6.6500000953674325,6.869999885559082,11480700.0,0.02620091822041304,1.4090919928127583,1.0000026490978449,80.46876455191826,65.34955584858781,-1.238487839703871,-1.5191335749815424,-1.2439683047064651,-0.5718868685190648,10.511012382376371,0.5299997329711896,0.2755755580103161,1.403500175476073,0.30814583836084886,2.498854512591297,0.8558230069184605,1.9511773440336855,-1.4715693231507183,92.2619255424378,29.411077420228395,0.5476771685576121,3,-0.8400003910064688,-1.070000171661376,-1.2500001192092887,0.19000005722045987,0.5399999618530291,3,0.1390070235067864,1.8666682561253876,6.869999885559082,1.0000000000000029,6.550000190734862,-1.8780505959303722,5.809999942779541,0.1390070235067864
5810,2003-03-21,7.1500000953674325,7.239999771118164,7.079999923706055,7.21999979019165,8103600.0,0.01418438325207294,1.9090972143953253,-0.3888865341414796,85.03938131304835,69.0910286390595,-1.1629234611094361,-1.5605271059286618,-1.3568484774821234,-0.6617827236426033,11.347785925765471,0.18999958038330167,0.3176369284313747,1.415500068664552,0.13908275837691253,2.6919173789521915,0.7772914135207323,2.0537087238083718,-1.3473495732776612,94.82760416152838,29.20380573515905,0.6382086551438195,3,-0.8450002670288095,-1.1400001049041757,-1.4450000524520883,0.09000015258788974,0.509999752044676,4,0.16363630543373597,1.4090919928127583,7.050000190734862,1.8666682561253876,6.869999885559082,1.0000000000000029,6.550000190734862,0.16363630543373597
5811,2003-03-24,6.5900001525878915,7.070000171661378,6.539999961853027,6.9000000953674325,7335300.0,-0.07832166927415452,-1.5853648324732756,4.428589918256187,72.24080310228047,71.50050060504805,-0.48807652520280254,-0.9483377206242851,-0.8235939502124596,-0.09515186806584897,11.66701410127218,0.6100001335144052,0.3711597428415212,0.7915001153945935,-0.5230865180374984,2.1060867488266855,0.134206798678548,1.448793432110639,-0.5573737506535776,50.0000183398948,-19.733131128820226,0.6572933167160459,3,-0.28500032424926847,-0.4950003623962411,-0.9350000619888315,0.6000001430511466,0.8499999046325675,0,0.28072828299843255,1.9090972143953253,7.1500000953674325,1.4090919928127583,7.050000190734862,1.8666682561253876,6.869999885559082,0.28072828299843255
5812,2003-03-25,6.690000057220459,6.809999942779541,6.5,6.5900001525878915,7936000.0,0.015174492005633367,-1.2142836463710165,-0.3225803970669866,71.67235589304852,73.2609593354017,-0.4662288665738501,-0.9854495376489067,-0.9658476558057103,-0.18340124200549468,11.504377786861626,0.309999942779541,0.4517773276800128,0.8195000171661375,-0.5259715743084596,2.1649716086407347,0.14676422142883894,1.492235812903436,-0.464193916216729,25.67569134965578,-43.829661056835505,0.6727357957372987,3,-0.32000017166137695,-0.5300002098083496,-1.034999966621399,0.5000002384185791,0.6700000762939444,1,0.2526158509365717,-1.5853648324732756,6.5900001525878915,1.9090972143953253,7.1500000953674325,1.4090919928127583,7.050000190734862,0.2526158509365717
5813,2003-03-26,6.460000038146973,6.739999771118164,6.4000000953674325,6.690000057220459,8779600.0,-0.03437967370796202,1.0606075493563356,-2.300002384188085,68.62744914710817,74.1229453119609,-0.09931108755410367,-0.6875253487991042,-0.7829347554662931,0.04930725574564043,11.238530149958189,0.33999967575073153,0.5209645992543148,0.5240000009536745,-0.8011796811163228,1.8491796830236717,-0.13858984008132413,1.1865898419886731,-0.07192291632493308,7.1428530881177394,-64.425515388886,0.6625898410349987,3,-0.09000015258789062,-0.3000001907348633,-0.747499942779541,0.2949998378753653,0.9400000572204599,2,0.20743036295279405,-1.2142836463710165,6.690000057220459,-1.5853648324732756,6.5900001525878915,1.9090972143953253,7.1500000953674325,0.20743036295279405
5814,2003-03-27,6.440000057220459,6.480000019073486,6.199999809265138,6.4000000953674325,7834200.0,-0.003095972261364044,3.666674613960201,-0.1739128631995732,69.76744443935748,74.8836215555043,0.025242218920558557,-0.6031511564036514,-0.8105803713773811,0.0748010050896939,10.775699736709763,0.2800002098083487,0.5940172686491962,0.44350001811981166,-0.8562048586158193,1.7432048948554426,-0.20635242024800426,1.0933524564876276,0.7999997138977051,23.07694776523832,-51.859931582285384,0.6498524383678156,3,-0.07000017166137695,-0.2800002098083496,-0.684999942779541,0.314999818801879,1.1300001144409189,3,0.17080743708988955,1.0606075493563356,6.460000038146973,-1.2142836463710165,6.690000057220459,-1.5853648324732756,6.5900001525878915,0.17080743708988955
5815,2003-03-28,6.21999979019165,6.440000057220459,6.1500000953674325,6.380000114440918,4313300.0,-0.034161531843799664,1.0714267467979495,-4.000011920940413,61.69490889823454,74.41537808360214,0.3528988815677323,-0.34325591290401203,-0.6424092303109363,0.29316367272410027,10.91830671384994,0.28999996185302646,0.6652358047375095,0.18699975013732928,-1.0936760794462757,1.4676755797209342,-0.45333816465447274,0.8273376649291313,0.9991999816894532,7.608661849920603,-63.60646576290258,0.6403379147918022,3,0.37000012397766113,-0.059999942779541016,-0.49999964237213135,0.5350000858306876,1.4200000762939462,4,0.22025730041930247,3.666674613960201,6.440000057220459,1.0606075493563356,6.460000038146973,-1.2142836463710165,6.690000057220459,0.22025730041930247
5816,2003-03-31,6.179999828338622,6.25,6.0,6.0,6382400.0,-0.006430862251169955,-1.7777804268756274,-1.1249966472455204,59.93150528342088,72.27813655017052,0.5038924437234327,-0.25240216190418696,-0.6477123214984637,0.3277640427545405,11.391341315087683,0.25,0.7091449015014035,0.10649979114532382,-1.13657407250314,1.3495736547937875,-0.515037140678908,0.7280367229695557,0.9964319564819348,22.222202599292405,-44.96765378745252,0.6215369318242319,3,0.4400000572204599,-0.019999980926512784,-0.49999976158142,0.4100000858306885,1.309999942779542,0,0.23948221038565243,1.0714267467979495,6.21999979019165,3.666674613960201,6.440000057220459,1.0606075493563356,6.460000038146973,0.23948221038565243
5817,2003-04-01,6.380000114440918,6.420000076293945,6.0,6.199999809265138,9818000.0,0.03236250674072627,2.230766973553901,1.0000026490978497,64.14473699689569,70.39859440281248,0.3098228692174958,-0.3838740862289818,-0.8539073358847968,0.12235463586234996,11.56562334332909,0.4200000762939453,0.7618879429527237,0.2505000829696655,-0.937979296374996,1.438979462314327,-0.34373960670266523,0.8447397726419963,0.7258457632904056,51.35138269931156,-14.39664661562577,0.5942396896723308,4,0.23999977111816406,-0.2200002670288086,-0.7000000476837158,0.03500008583068759,0.869999885559082,1,0.1661441886780326,-1.7777804268756274,6.179999828338622,1.0714267467979495,6.21999979019165,3.666674613960201,6.440000057220459,0.1661441886780326
5818,2003-04-02,7.0,7.0999999046325675,6.5999999046325675,6.5999999046325675,11176600.0,0.09717866370499473,-1.4999994039536833,2.2222189844445546,67.8466064248385,68.9961323886925,-0.323853935151722,-0.9269609289652303,-1.4720580743698672,-0.5063698870705426,12.444306181974815,0.7199997901916495,0.8284027904606281,0.7914999723434448,-0.4083996188699519,1.9913995635568416,0.19155017673674646,1.3914497679501432,-1.0,90.90909879069758,27.61087716681196,0.5999497956066983,4,-0.38000011444091797,-0.8300001621246338,-1.592499852180481,-0.5849997997283944,0.34999990463256747,2,0.051428590502057725,2.230766973553901,6.380000114440918,-1.7777804268756274,6.179999828338622,1.0714267467979495,6.21999979019165,0.051428590502057725
5819,2003-04-03,7.199999809265138,7.4000000953674325,7.1500000953674325,7.190000057220459,13289900.0,0.02857140132359115,-4.555575571014664,0.02499937415138124,70.0280078372257,67.32820200248999,-0.5591380286246999,-1.0317949912171196,-1.6588199712250882,-0.7074733902774346,13.535485447744733,0.40000009536743253,0.7973614928082924,0.8974997997283944,-0.3038831996938489,2.098882799150638,0.29680830001727276,1.4981912994395161,-1.1999998092651376,85.7142662515459,24.015924834861742,0.6006914997111217,4,-0.4999997615814218,-0.9499998092651376,-1.8449996709823617,-0.784999608993532,0.23000001907348455,3,0.02777781825006853,-1.4999994039536833,7.0,2.230766973553901,6.380000114440918,-1.7777804268756274,6.179999828338622,0.02777781825006853
5820,2003-04-04,7.0999999046325675,7.3499999046325675,6.960000038146973,7.300000190734862,8576100.0,-0.013888876011342033,1.6000015894587039,-20.000524533878345,67.76859395570166,66.83128987509234,-0.5218551711034793,-0.828572772052369,-1.5442145800956393,-0.5976735277287171,14.107017734902652,0.3899998664855948,0.7240032577334699,0.7049998998641955,-0.43866918265046895,1.84866898237886,0.1331653586068633,1.2768344411215278,-1.0439999008178704,78.57141640721606,16.10485165703738,0.571834541257332,4,-0.39999985694885165,-0.8499999046325675,-1.7399998903274527,-0.7149999141693106,0.40000009536743253,4,0.06619722159744645,-4.555575571014664,7.199999809265138,-1.4999994039536833,7.0,2.230766973553901,6.380000114440918,0.06619722159744645
5821,2003-04-07,7.1500000953674325,7.559999942779541,7.0999999046325675,7.5,7276300.0,0.007042280479784502,-1.0444433141644875,1.74999701977202,60.204079812158604,65.55703697721569,-0.5409525573024014,-0.7915679022739139,-1.5716347930064325,-0.6350884469380995,15.549049022461597,0.46000003814697354,0.6393685973637124,0.674000096321107,-0.44082635880545773,1.7888265514476718,0.11658686875782465,1.2314133238843894,-1.0402400878906262,73.71795753520423,15.338212776434837,0.5574132275632823,4,-0.370000123977662,-0.8200001716613778,-1.7825000286102304,-0.865000009536744,0.36999988555908114,0,0.06853143560594366,1.6000015894587039,7.0999999046325675,-4.555575571014664,7.199999809265138,-1.4999994039536833,7.0,0.06853143560594366
5822,2003-04-08,7.0,7.0999999046325675,6.929999828338622,7.050000190734862,4373200.0,-0.020979034037302946,1.266673448367968,0.1428577267395343,52.34657207504347,63.74805063587517,-0.3825877617744604,-0.5600179683321151,-1.395496507933009,-0.4799537588015266,16.938038738226922,0.22000026702881037,0.5240208381973837,0.45399999618530273,-0.6035722426038239,1.5115722349744294,-0.07478612320926104,0.9827861155798665,-0.8032255964050297,41.66667494508928,-11.484282587095784,0.5287861193945634,4,-0.2200000286102295,-0.6700000762939453,-1.6999999284744263,-0.7149999141693115,0.4699997901916504,1,0.06999996730259483,-1.0444433141644875,7.1500000953674325,1.6000015894587039,7.0999999046325675,-4.555575571014664,7.199999809265138,0.06999996730259483
5823,2003-04-09,6.920000076293945,7.190000057220459,6.880000114440918,7.0,4985200.0,-0.011428560529436416,-2.875002980235081,1.5999923706346009,47.5655409976362,61.28117247568392,-0.2575600060710297,-0.3897378561576499,-1.2903938455816846,-0.3945936252402493,18.118986134343114,0.309999942779541,0.4724168755102678,0.3040000677108763,-0.647661131967082,1.2556612673888345,-0.17183053212810329,0.7798306675498559,-0.6414321403479004,5.882348816286517,-40.573083634957264,0.4758305998389793,4,-0.1400001049041748,-0.5900001525878906,-1.625,-0.6349999904632568,0.6799998283386222,2,0.04768784972077467,1.266673448367968,7.0,-1.0444433141644875,7.1500000953674325,1.6000015894587039,7.0999999046325675,0.04768784972077467
5824,2003-04-10,6.980000019073486,7.059999942779541,6.889999866485597,7.019999980926514,5230400.0,0.008670511866767816,1.8333373069800931,0.5,46.768059526680204,59.62263365662233,-0.260276392429863,-0.37525437435497366,-1.3340700347431973,-0.45298150583763697,19.439510661323602,0.17000007629394442,0.41712078060687485,0.3045000076293949,-0.575846259023864,1.1848462742826538,-0.13567312569723455,0.7446731409560243,-0.624546162717432,14.705872040716294,-24.57202385377684,0.4401731333266295,4,-0.20000004768371582,-0.6500000953674316,-1.684999942779541,-0.6949999332427979,0.23000001907348633,3,0.05300857944814075,-2.875002980235081,6.920000076293945,1.266673448367968,7.0,-1.0444433141644875,7.1500000953674325,0.05300857944814075
5825,2003-04-11,7.1500000953674325,7.1599998474121085,6.940000057220459,7.03000020980835,7819900.0,0.024355311723410544,2.1428678474114715,-3.000000000000022,62.499997339078604,59.90802166280651,-0.317914866864057,-0.46016001635724546,-1.4712496941136246,-0.6186082233341121,20.783700311506127,0.2199997901916495,0.3911854535626791,0.4055000782012952,-0.388065541720934,1.1990656981235244,0.008717268240181042,0.8022828881624093,-0.7222734738259691,39.70588957149872,1.7105637002945215,0.3967828099611144,4,-0.370000123977662,-0.8200001716613778,-1.8550000190734872,-0.865000009536744,-0.15000009536743253,4,0.039160801291821645,1.8333373069800931,6.980000019073486,-2.875002980235081,6.920000076293945,1.266673448367968,7.0,0.039160801291821645
5826,2003-04-14,7.4000000953674325,7.4000000953674325,7.1599998474121085,7.1599998474121085,6829700.0,0.034965034498667835,1.0,2.0000039736467747,64.85355514970088,59.98677923534042,-0.42092314020231214,-0.6165441377575478,-1.687104214087447,-0.8633754128701963,21.764254414116728,0.25,0.3719658288125558,0.5760000705719,-0.13796296939201724,1.2899631105358171,0.2190185505899418,0.9329815905538581,-0.9043370745516848,100.0,57.949347955902525,0.3569815199819585,4,-0.32000017166137784,-1.00000023841858,-2.105000019073487,-1.115000009536744,-0.34999990463257014,0,0.01351350045186761,2.1428678474114715,7.1500000953674325,1.8333373069800931,6.980000019073486,-2.875002980235081,6.920000076293945,0.01351350045186761
5827,2003-04-15,7.5999999046325675,7.710000038146973,7.329999923706055,7.4000000953674325,10316200.0,0.027027000903735,-1.2352937876560939,0.8333316776504532,74.15253817778299,60.68743831900092,-0.48016076684641984,-0.7735053061892012,-1.843805330757875,-1.0419171772993092,21.94874019740962,0.38000011444091797,0.4102817981955864,0.72349989414215,-0.05695277356813744,1.5039525618524374,0.3332735602870063,1.1137262279972937,-1.0404766684989921,86.74697064751035,38.616761943626315,0.3902263338551437,4,-0.30499982833862216,-1.0599999427795401,-2.2999998331069937,-1.314999818801879,-0.5499997138977051,1,-0.01052630588288428,1.0,7.4000000953674325,2.1428678474114715,7.1500000953674325,1.8333373069800931,6.980000019073486,-0.01052630588288428
5828,2003-04-16,7.9000000953674325,8.189999580383299,7.800000190734862,7.800000190734862,15527500.0,0.03947370980254883,-6.799995231623714,0.5000000000000133,77.6515122780133,61.53449436797732,-0.7141732091403075,-1.0460136356939875,-2.09645044644372,-1.318017980217018,21.684023058373164,0.5899996757507315,0.47462655962587874,0.9720000743865977,0.06730816503084469,1.8766919837423508,0.5196541197087212,1.4243460290644743,-1.2484387150727851,77.69234239703174,25.30279440079036,0.4523459546778764,4,-0.36500024795532404,-1.120000362396242,-2.5950000286102304,-1.615000009536744,-0.990000247955324,2,-0.05443041771960666,-1.2352937876560939,7.5999999046325675,1.0,7.4000000953674325,2.1428678474114715,7.1500000953674325,-0.05443041771960666
5829,2003-04-17,8.029999732971191,8.090000152587889,7.4000000953674325,7.4000000953674325,17087900.0,0.01645565013094008,-1.1904776321615471,6.300002384187944,85.49019893835458,63.5035615882721,-0.7979710864966991,-1.1582118633877485,-2.1756409137634023,-1.4325402697163483,20.630737541139922,0.6900000572204563,0.5195308497880395,1.05299973487854,0.023005380246797102,2.082994089510282,0.5380025575626686,1.5679969121944115,-1.2245945326676786,87.20000732422167,27.941988096847275,0.514997177315871,4,-0.4949998855590829,-1.184999942779542,-2.7249996662139893,-1.744999647140503,-0.8299999237060538,3,-0.05354917093870426,-6.799995231623714,7.9000000953674325,-1.2352937876560939,7.5999999046325675,1.0,7.4000000953674325,-0.05354917093870426
5830,2003-04-21,8.319999694824219,8.380000114440918,8.090000152587889,8.180000305175781,9704800.0,0.036114566811538795,1.2307669735539146,0.22222138123909643,88.21428723481246,66.61580685745585,-1.0020959233670048,-1.4293475150533013,-2.411703821027883,-1.7167157700831517,19.56529363239169,0.35000038146972656,0.5098077228836422,1.2844997167587282,0.09290688990000717,2.4760925436174492,0.6887033033293672,1.8802961301880892,-1.3761350565127275,95.08193389475034,29.852807483346822,0.5957964134293607,4,-0.6899995803833008,-1.3799996376037598,-2.934999704360962,-2.0349996089935303,-0.9999995231628409,0,-0.13341342516728272,-1.1904776321615471,8.029999732971191,-6.799995231623714,7.9000000953674325,-1.2352937876560939,7.5999999046325675,-0.13341342516728272
5831,2003-04-22,8.439999580383299,8.449999809265138,8.260000228881836,8.449999809265138,15064300.0,0.014423063697193594,36.999046347497824,-0.07143051771119704,87.86764680101783,70.56259293811966,-1.0279677069739197,-1.4794984200803283,-2.4742930332237902,-1.8475384565222717,20.08613241292557,0.18999958038330256,0.4773981753289611,1.311999630928038,-0.01365953802735298,2.637658799883429,0.649170046450342,1.9748292154057339,-1.3237986849362766,99.10712233003063,30.795605074010794,0.6628295844776956,4,-0.7749996185302708,-1.4649996757507298,-3.0349996089935285,-2.1549994945526105,-1.0199995040893537,1,-0.17061607250908206,1.2307669735539146,8.319999694824219,-1.1904776321615471,8.029999732971191,-6.799995231623714,7.9000000953674325,-0.17061607250908206
5832,2003-04-23,8.380000114440918,8.590000152587889,8.350000381469728,8.5,11021400.0,-0.007108941815807124,-1.6666737309463264,11.999713904249028,81.94446345416597,74.38247321106742,-0.839959948469895,-1.3559151444894812,-2.3605873426690778,-1.7989802357812863,20.804906328262014,0.2399997711181605,0.46269459002487956,1.1675001621246341,-0.25268319156598906,2.5876835158152574,0.45740848527932254,1.8775918389699457,-1.0770673710593597,82.35293881939143,16.201747714933674,0.7100916768453117,4,-0.6400001049041748,-1.115000009536744,-2.865000009536743,-2.0950000286102295,-1.0999999046325684,2,-0.15871120591205246,36.999046347497824,8.439999580383299,1.2307669735539146,8.319999694824219,-1.1904776321615471,8.029999732971191,-0.15871120591205246
5833,2003-04-24,7.800000190734862,8.369999885559082,7.78000020980835,8.369999885559082,19008300.0,-0.0692124004517094,1.0701754092436186,4.750001986823395,61.811035743276726,76.05391501291147,-0.13634255537439355,-0.7066065765930771,-1.729612120310902,-1.2433310025017947,21.33041851116706,0.5999999046325684,0.4766537820716712,0.5205002307891835,-0.8764508846456911,1.9174513462240572,-0.17797532692825335,1.2189757885066204,-0.29113666188029086,33.61345177593776,-28.821264511139162,0.698475557717437,4,-0.03500008583068848,-0.505000114440918,-2.0550000667572013,-1.515000104904174,-0.9300003051757804,3,-0.09615384380257819,-1.6666737309463264,8.380000114440918,36.999046347497824,8.439999580383299,1.2307669735539146,8.319999694824219,-0.09615384380257819
5834,2003-04-25,7.539999961853027,7.800000190734862,7.420000076293945,7.800000190734862,12999100.0,-0.03333336186205138,1.9230752301654388,0.4561409966403854,58.14815122240769,75.57037655550359,0.23629652225504838,-0.37942505520463854,-1.4160935132709707,-1.016625779591804,22.138083628968563,0.3800001144409171,0.5294012349392574,0.20550000667572021,-1.1378731369760882,1.5488731503275286,-0.46618656515018486,0.8771865785016244,1.0500001907348615,10.256399806330782,-48.06601921768748,0.6716865718259044,4,0.3350000381469709,-0.24499988555908292,-1.6050000190734863,-1.2549998760223389,-0.5999999046325684,4,-0.08355439225839068,1.0701754092436186,7.800000190734862,-1.6666737309463264,8.380000114440918,36.999046347497824,8.439999580383299,-0.08355439225839068
5835,2003-04-28,7.5900001525878915,7.889999866485597,7.510000228881836,7.539999961853027,8383400.0,0.006631325064698768,-5.9091058841889135,-0.19230825661152884,58.148151222407684,74.82533167469323,0.2852735676153646,-0.338901386571119,-1.4128251596618409,-1.0988505495674312,23.16904450294671,0.37999963760376065,0.6124545600765554,0.18700017929077273,-1.0528146496786226,1.426815008260168,-0.4329072351939258,0.8069075937754704,0.9765999984741187,14.529920103290356,-40.11649029313143,0.6199074144846979,4,0.36999988555908025,-0.2950000762939471,-1.4950002431869516,-1.305000066757203,-0.5799999237060556,0,-0.05138344341004775,1.9230752301654388,7.539999961853027,1.0701754092436186,7.800000190734862,-1.6666737309463264,8.380000114440918,-0.05138344341004775
5836,2003-04-29,7.6599998474121085,7.78000020980835,7.559999942779541,7.710000038146973,11711600.0,0.009222621003551534,1.3157857752346533,-1.0,62.59542207021667,73.54120766274144,0.2861221648995551,-0.3081364529324313,-1.4308684146175317,-1.1880615319496766,24.63763839556121,0.2200002670288086,0.703592329152464,0.18299987316131539,-0.9184076881014898,1.2844074344241205,-0.3677039074700863,0.733703653792718,0.8836683021545406,20.51279961266149,-34.29761267398434,0.5507037806314024,4,0.33500027656555265,-0.36499977111816406,-1.5024999380111685,-1.37499976158142,-0.6399998664855948,1,-0.04438638153049024,-5.9091058841889135,7.5900001525878915,1.9230752301654388,7.539999961853027,1.0701754092436186,7.800000190734862,-0.04438638153049024
5837,2003-04-30,7.440000057220459,7.6599998474121085,7.369999885559082,7.6599998474121085,9245800.0,-0.02872059981384667,1.6363658038073448,4.399979019244978,59.42029361088034,71.51551669972667,0.5375704700442343,-0.004903818492956624,-1.1726477858091435,-0.9844362242986646,25.640506048604035,0.28999996185302646,0.7384384278943639,-0.08999991416931152,-1.0637607984174213,0.8837609700787992,-0.5768803562933673,0.3968805279547434,1.0811947308807355,7.000017166137695,-51.76880384619038,0.4868804421240552,4,0.5399999618530265,-0.14499998092651456,-1.2400002479553223,-1.1549999713897705,-0.5100002288818368,2,-0.002688169458695655,1.3157857752346533,7.6599998474121085,-5.9091058841889135,7.5900001525878915,1.9230752301654388,7.539999961853027,-0.002688169458695655
5838,2003-05-01,7.360000133514403,7.420000076293945,7.0999999046325675,7.4099998474121085,7097900.0,-0.01075267783478262,8.142839626432856,0.2272716435508806,56.83453743344859,68.33155431029266,0.5955437854270302,0.10903979083191562,-1.0577923877291786,-0.9278290767793953,25.176628073838565,0.3400001525878915,0.7471190573892184,-0.18799984455108731,-1.1334063239843486,0.7574066348821731,-0.6607030842677171,0.2847033951655433,1.1151468584851072,32.91142296665151,-30.13267988663653,0.47270323971663025,5,0.4849998950958243,-0.06500005722045898,-1.0950002670288077,-1.075000047683715,-0.809999942779541,3,-0.010869554654186375,1.6363658038073448,7.440000057220459,1.3157857752346533,7.6599998474121085,-5.9091058841889135,7.5900001525878915,-0.010869554654186375
5839,2003-05-02,7.4000000953674325,7.5,7.329999923706055,7.360000133514403,9887200.0,0.005434777327093521,-2.399988555951859,-0.8000038147191292,54.716983508623564,64.60963167404945,0.5104608151980674,0.08937384404022719,-1.0536939475068232,-0.9889912987734535,24.2697207212043,0.1700000762939453,0.7162244174693111,-0.1579998970031733,-1.092070619672712,0.7760708256663653,-0.6250352583379426,0.309035464331596,0.9926380713900622,37.974709521653985,-26.863980251977743,0.46703536133476936,5,0.4449999332427952,-0.1050000190734881,-1.1350002288818368,-1.115000009536744,-0.7200002670288104,4,-0.07162164905107804,8.142839626432856,7.360000133514403,1.6363658038073448,7.440000057220459,1.3157857752346533,7.6599998474121085,-0.07162164905107804
5840,2003-05-05,7.570000171661378,7.78000020980835,7.5,7.510000228881836,7397800.0,0.022972982986901425,-5.999970197826825,1.4999999999999556,53.307396100472054,60.76960381843325,0.2490785173063319,-0.04596631792689099,-1.178645265885618,-1.1666062220930389,23.997272806731466,0.3800001144409171,0.6451793256654907,-0.011499834060668235,-0.9203630288368876,0.8973633607155511,-0.46593143144877747,0.442931763327441,0.7450796993686213,69.11765530859782,8.366146522652322,0.45443159738810945,5,0.2749998569488499,-0.2750000953674334,-1.3050003051757821,-1.2850000858306894,-1.1600003242492694,0,-0.08322326290022442,-2.399988555951859,7.4000000953674325,8.142839626432856,7.360000133514403,1.6363658038073448,7.440000057220459,-0.08322326290022442
5841,2003-05-06,7.639999866485597,7.880000114440918,7.550000190734862,7.550000190734862,9009500.0,0.009246987217552016,-6.333358058311972,1.4999960263532328,50.81967181077844,57.31129363583463,0.0599715859987251,-0.0815556459268647,-1.199274961196216,-1.2541099996138483,23.44070982398121,0.3299999237060556,0.5397011549021027,0.03399987220764267,-0.8520176552033982,0.9200173996186836,-0.40900889149787734,0.47700863591316356,0.602175206560557,69.23074571809532,11.28138523574706,0.44300876370552067,5,0.0950000286102286,-0.34499979019165217,-1.2649999856948861,-1.424999713897706,-0.7399997711181641,1,-0.08246068699128928,-5.999970197826825,7.570000171661378,-2.399988555951859,7.4000000953674325,8.142839626432856,7.360000133514403,-0.08246068699128928
5842,2003-05-07,7.489999771118164,7.760000228881836,7.389999866485597,7.639999866485597,8119100.0,-0.01963352067916102,-1.1142883612192378,-1.6666737309462902,41.048022113597646,55.00429212142584,0.0787276825265355,0.11282058678857698,-0.9986957046662202,-1.1189914905739489,23.169736287124042,0.37000036239623935,0.3802268890874876,-0.1405002117156986,-0.981939279729092,0.7009388562976939,-0.5612197457223953,0.2802193222909981,0.6836447918231752,49.99996943352378,-5.226818607350985,0.4207195340066963,5,0.005000114440917969,-0.19499969482421964,-1.0999999046325684,-1.3549997806549072,-0.9699997901916504,2,-0.0627503076841196,-6.333358058311972,7.639999866485597,-5.999970197826825,7.570000171661378,-2.399988555951859,7.4000000953674325,-0.0627503076841196
5843,2003-05-08,7.25,7.489999771118164,7.21999979019165,7.380000114440918,7897000.0,-0.03204269405235716,-1.8420970737338753,0.8666668785941527,33.74999652306043,52.293386043720595,0.2598291554140175,0.3992821408471361,-0.7066389689239561,-0.8958989913595081,22.603744983368287,0.26999998092651367,0.19892335414984696,-0.3969999790191654,-1.1914039226493909,0.3974039646110601,-0.7942019508342781,0.00020199279594734776,0.8592258834428126,4.545484101462228,-44.71038422259709,0.3972019718151126,5,0.24499988555908203,0.3450000286102277,-0.8600001335144043,-1.1150000095367432,-0.6399998664855966,3,-0.044137954711914174,-1.1142883612192378,7.489999771118164,-6.333358058311972,7.639999866485597,-5.999970197826825,7.570000171661378,-0.044137954711914174
5844,2003-05-09,7.3499999046325675,7.480000019073486,7.3400001525878915,7.3499999046325675,5306000.0,0.013793090294147214,-13.000333794289748,-0.0,28.054289562891043,48.949623637107635,0.1453260154908751,0.34617134799876137,-0.7549256306909493,-1.0055304480827436,22.007166806261417,0.23000001907348633,0.05399180296436423,-0.3155000686645515,-1.0601785685223755,0.4291784311932725,-0.6878393185934639,0.05683918126436094,0.698672420081631,19.696977359638222,-22.7806098203901,0.37233924992891204,5,0.1400001049041757,0.38500022888183594,-0.9550000429153434,-1.3399999141693106,-0.7699999809265128,4,-0.10884349990174558,-1.8420970737338753,7.25,-1.1142883612192378,7.489999771118164,-6.333358058311972,7.639999866485597,-0.10884349990174558
5845,2003-05-12,7.429999828338622,7.610000133514403,7.300000190734862,7.360000133514403,8566700.0,0.01088434350259404,-2.263164499144201,100.0,26.72810178919522,44.964365828105244,0.04497260383944113,0.3037998270664408,-0.7895983418775927,-1.0971895758623385,21.29900599898246,0.309999942779541,-0.005484387967801929,-0.2495001316070562,-0.9632587558995551,0.4642584926854427,-0.6063794437533057,0.10737918053919326,0.5617521511706789,31.818171966179122,-3.35173711563462,0.35687931214624935,5,0.060000181198121005,0.30500030517578125,-0.9549998044967642,-1.3399996757507315,-0.6799998283386222,0,-0.10094212884628062,-13.000333794289748,7.3499999046325675,-1.8420970737338753,7.25,-1.1142883612192378,7.489999771118164,-0.10094212884628062
5846,2003-05-13,7.5,7.619999885559082,7.329999923706055,7.3499999046325675,6390600.0,0.009421288462805988,-2.0526302580692115,2.142867847411457,29.816505132562966,41.6750559971811,-0.05599925016434604,0.2547359679658747,-0.8086547971352847,-1.1764845470089913,20.1558164509646,0.28999996185302734,-0.036956207553346054,-0.18449995517730677,-0.8913825237909325,0.522382613436319,-0.5379412394841196,0.1689413291295061,0.4382468550166969,51.851848581366454,21.714615922564697,0.3534412843068128,5,-0.009999990463256836,0.2350001335144034,-1.024999976158142,-1.4099998474121094,-0.690000057220459,1,-0.1453333536783855,-2.263164499144201,7.429999828338622,-13.000333794289748,7.3499999046325675,-1.8420970737338753,7.25,-0.1453333536783855
5847,2003-05-14,7.519999980926514,7.6599998474121085,7.429999828338622,7.559999942779541,5067900.0,0.002666664123535112,-1.0909067264301677,-0.26666624281168283,41.35801506158416,39.95544240030727,-0.07091535701420515,0.24078022052783155,-0.7728821508050885,-1.1950594002853272,18.509767633332235,0.23000001907348633,-0.07354224071513293,-0.16049997806549055,-0.8702952148387197,0.5492952587077395,-0.5153975964521056,0.1943976403211245,0.36795205706713574,68.18185266383973,36.894590024804046,0.354897618386615,5,0.029999971389770508,0.21500015258788974,-0.9650000333786011,-1.3499999046325684,-0.7300000190734863,2,-0.08244679350154638,-2.0526302580692115,7.5,-2.263164499144201,7.429999828338622,-13.000333794289748,7.3499999046325675,-0.08244679350154638
5848,2003-05-15,7.46999979019165,7.670000076293945,7.4000000953674325,7.6599998474121085,5548300.0,-0.006648961550755561,1.5714220838640887,4.75000596047014,47.51772330108086,39.1555245994692,-0.0041021936198779585,0.27079808537144867,-0.6716984910995993,-1.1407169280800984,16.121861259887588,0.2699999809265128,-0.1331188012417126,-0.1890001535415653,-0.8968477537415147,0.5188474466583841,-0.5429239536415391,0.1649236465584094,0.3706751198003344,45.945851902065485,11.502688062174784,0.3539238000999745,5,0.08000016212463379,0.265000343322753,-0.9149998426437378,-1.299999713897705,-0.8799996376037589,3,-0.12717534617772241,-1.0909067264301677,7.519999980926514,-2.0526302580692115,7.5,-2.263164499144201,7.429999828338622,-0.12717534617772241
5849,2003-05-16,7.5999999046325675,7.610000133514403,7.420000076293945,7.489999771118164,5959200.0,0.017402960922651145,1.9230645084381717,-0.5789478967723134,50.335562308084896,38.82532084475952,-0.11482380407136095,0.11271044718140466,-0.7447254425936771,-1.26796980685911,14.707680108817195,0.1900000572204581,-0.1667405809052287,-0.037500047683717064,-0.7236907895635563,0.648690694196123,-0.38059541862363755,0.3055953232562034,0.196234505037852,81.08102883448055,42.296464297250395,0.34309537093992004,5,-0.04999995231628329,0.1400001049041757,-1.0449999570846549,-1.4299998283386222,-1.2899999618530265,4,-0.13026312941329266,1.5714220838640887,7.46999979019165,-1.0909067264301677,7.519999980926514,-2.0526302580692115,7.5,-0.13026312941329266
5850,2003-05-19,7.210000038146973,7.539999961853027,7.199999809265138,7.510000228881836,6000300.0,-0.05131577254992736,-1.1249966472455322,-2.7272711509534786,37.56906237453387,37.35303090739901,0.2444458652438568,0.4377308201207635,-0.2988529224721139,-0.8796980507334009,12.672844925975635,0.40000009536742986,-0.1960891984564075,-0.3719999313354494,-1.0031091559880831,0.25910929331718435,-0.6875545436617667,-0.05644531900913208,0.544460301221176,2.127707063881754,-37.35838030593062,0.3155546123263171,5,0.26999998092651367,0.5550000667572013,-0.6550000905990601,-1.0399999618530273,-0.8600001335144052,0,-0.08737865618691909,1.9230645084381717,7.5999999046325675,1.5714220838640887,7.46999979019165,-1.0909067264301677,7.519999980926514,-0.08737865618691909
5851,2003-05-20,7.0,7.3400001525878915,6.889999866485597,7.25,6069100.0,-0.02912621872897303,1.0930231010805258,0.8333328035146055,37.77777424565013,36.98967003318261,0.3957300156970973,0.5631935227656353,-0.043295101068768105,-0.6696310478702507,10.701759443027923,0.4500002861022949,-0.22694774343262125,-0.5099999904632568,-1.051110008743251,0.03111002781673644,-0.7805549996032539,-0.23944498132325975,0.7151927132840141,14.102577426412639,-28.274463050148313,0.2705550091399967,5,0.2799999713897705,0.7400000095367432,-0.4450000524520874,-0.8299999237060547,-0.4499998092651376,1,-0.0357142857142857,-1.1249966472455322,7.210000038146973,1.9230645084381717,7.5999999046325675,1.5714220838640887,7.46999979019165,-0.0357142857142857
5852,2003-05-21,7.050000190734862,7.1599998474121085,6.949999809265138,7.039999961853027,4349700.0,0.007142884390694659,-1.2105205039401716,-0.0400009155273402,41.242939375138576,37.82221923896907,0.30927589086055907,0.43051703917499484,-0.04847384380086073,-0.7175164568886974,8.443948140047263,0.21000003814697088,-0.2670931881307501,-0.3934998035430919,-0.79272401349884,0.005724406412656258,-0.5931119085209664,-0.19388769856521737,0.5991770948052784,20.5128565655872,-22.108873227394895,0.19961210497787424,5,0.22999978065490811,0.6899998188018808,-0.3100003004074088,-0.8800001144409171,-0.6700000762939444,2,-0.034042587441448724,1.0930231010805258,7.0,-1.1249966472455322,7.210000038146973,1.9230645084381717,7.5999999046325675,-0.034042587441448724
5853,2003-05-22,7.050000190734862,7.199999809265138,7.03000020980835,7.050000190734862,3747500.0,0.0,-7.499988079060098,0.0,39.88439593139381,39.13667550213606,0.3105836231899275,0.39152149056311547,-0.00014924340727073826,-0.7136238169993048,7.462965162590604,0.169999599456788,-0.3082847511935247,-0.35599980354309135,-0.7551250475547286,0.04312544046854594,-0.55556242554891,-0.1564371815372727,0.5384429012809147,22.222259015198986,-20.120324387569454,0.19956262200581878,5,0.22999978065490811,0.6899998188018808,-0.13250017166137606,-0.8050000667572013,-0.6400003433227539,3,-0.03687946409186316,-1.2105205039401716,7.050000190734862,1.0930231010805258,7.0,-1.1249966472455322,7.210000038146973,-0.03687946409186316
5854,2003-05-23,6.9099998474121085,7.1599998474121085,6.880000114440918,7.0999999046325675,5250900.0,-0.019858204189376227,-1.2400021362345521,-100.0,30.588229024287486,39.56557852825742,0.4264523099423645,0.5079464962861211,0.17884099458207725,-0.5705054101048042,7.330017459115562,0.2799997329711905,-0.31707684091741317,-0.4645001411437999,-0.9152059523253655,-0.013794329962234286,-0.6898530467345827,-0.2391472355530171,0.6225677865612544,4.545415137415697,-32.98884767232223,0.22535290559078297,5,0.36500024795532315,0.8250002861022949,0.24749994277954102,-0.4249999523162842,-0.36999988555908114,4,-0.04630965295086964,-7.499988079060098,7.050000190734862,-1.2105205039401716,7.050000190734862,1.0930231010805258,7.0,-0.04630965295086964
5855,2003-05-27,7.199999809265138,7.25,6.800000190734862,6.9000000953674325,6901800.0,0.04196815749013916,1.2499985098842503,-1.5789453871038175,38.54166847757115,40.53504112214721,0.11219426449453973,0.19734877080127067,-0.06735060273810234,-0.8574257060493995,6.944898411256592,0.4499998092651376,-0.2783322269876667,-0.15500016212463308,-0.6001612063348496,0.29016088208558344,-0.37758068422974134,0.06758035998047518,0.267311072754981,74.07400866430847,38.87409471693683,0.2225805221051083,5,0.03500032424926669,0.49500036239623757,-0.009999990463258612,-0.7149999141693133,-0.4499998092651376,1,-0.12361109584201968,-1.2400021362345521,6.9099998474121085,-7.499988079060098,7.050000190734862,-1.2105205039401716,7.050000190734862,-0.12361109584201968
5856,2003-05-28,7.320000171661378,7.4099998474121085,7.199999809265138,7.199999809265138,6831200.0,0.016666717440995127,-2.4999900659225083,0.40000158945870984,45.502658050635056,40.99555700981953,-0.04025773737160332,0.053303351046097625,-0.14253446794438673,-0.9823992757502404,6.370996572679564,0.21000003814697088,-0.23070740323604255,-0.017999815940855868,-0.4394558785126401,0.4034562466309284,-0.22872784722674755,0.1927282153450358,-0.5199999809265154,85.24594649102403,49.77345521654173,0.2107280312858921,5,-0.08500003814697354,0.37499999999999734,-0.035000085830689365,-0.740000009536744,-0.6100001335144052,2,-0.1325136945739518,1.2499985098842503,7.199999809265138,-1.2400021362345521,6.9099998474121085,-7.499988079060098,7.050000190734862,-0.1325136945739518
5857,2003-05-29,7.420000076293945,7.6500000953674325,7.369999885559082,7.389999866485597,6379200.0,0.013661188837085891,-6.99998637611463,0.2500009934077388,54.85714239003732,41.811048019703584,-0.1742596306508677,-0.05088039110007436,-0.2194879182777001,-1.0857236789516662,6.1916729880490795,0.3299999237060547,-0.18266455572137197,0.08300008773803746,-0.3375308450010426,0.5035310204771175,-0.12726537863150256,0.2932655541075775,-0.6199998855590829,72.94117119072979,32.17043208534309,0.21026546636954005,5,-0.19499993324279785,0.27500009536742986,-0.10000014305114657,-0.8050000667572013,-0.24000024795532315,3,-0.11725065722554817,-2.4999900659225083,7.320000171661378,1.2499985098842503,7.199999809265138,-1.2400021362345521,6.9099998474121085,-0.11725065722554817
5858,2003-05-30,7.28000020980835,7.579999923706055,7.25,7.519999980926514,7470700.0,-0.01886790634044322,-1.19999809265258,-7.999936422157115,48.04470226196516,41.55650801457917,-0.07157207620803341,0.08729441164233442,-0.06790936512373591,-0.9534089237637371,6.444068314101223,0.3299999237060547,-0.15069645861860526,-0.05299978256225568,-0.47413102334466206,0.3681314582201507,-0.26356540295345887,0.1575658378289475,-0.4460000228881844,56.470596815064,12.495740519371765,0.21056562039120333,5,-0.05500006675720215,0.30499982833862305,0.22249984741210938,-0.5950000286102304,-0.18000030517578214,4,-0.12362638316340446,-6.99998637611463,7.420000076293945,-2.4999900659225083,7.320000171661378,1.2499985098842503,7.199999809265138,-0.12362638316340446
5859,2003-06-02,6.869999885559082,7.25,6.829999923706055,7.199999809265138,13923100.0,-0.05631872423531992,-1.0487816224564799,1.3750009934116973,36.79246237880866,41.47021912616526,0.2503108947075221,0.4801712120511201,0.3433412980052237,-0.5537155386057018,6.912054782353779,0.4500002861022949,-0.16905925820445944,-0.4365000963211063,-0.9040254524159108,0.03102525977369819,-0.670262774368509,-0.20273741827370362,0.7800002098083505,8.23525913858525,-35.737447669830985,0.23376267804740233,6,0.35500025749206543,0.47500014305114746,0.6600002050399771,-0.1849997043609628,0.25,0,-0.06695779414988134,-1.19999809265258,7.28000020980835,-6.99998637611463,7.420000076293945,-2.4999900659225083,7.320000171661378,-0.06695779414988134
5860,2003-06-03,6.940000057220459,7.130000114440918,6.809999942779541,6.869999885559082,10598400.0,0.010189253686673228,-2.368421845158473,-0.21212178134843743,36.79246237880864,41.360740029849545,0.15419921836303008,0.3800377551199645,0.2722068635777699,-0.6260560081650395,6.8908629123220795,0.32000017166137695,-0.19855703857849694,-0.3349999189376831,-0.8125594254774873,0.14255958760212106,-0.5737796722075856,-0.09622016566778058,0.6936000347137457,15.47620128882247,-26.3638567596802,0.2387797532699021,6,0.2850000858306885,0.4049999713897705,0.6449999809265119,-0.25499987602233976,0.11000013351440341,1,-0.05763690087455642,-1.0487816224564799,6.869999885559082,-1.19999809265258,7.28000020980835,-6.99998637611463,7.420000076293945,-0.05763690087455642
5861,2003-06-04,7.010000228881836,7.079999923706055,6.940000057220459,6.960000038146973,6770800.0,0.010086479983317576,-2.1111028694951894,0.7142866874203854,38.248861799283326,41.028064743643405,0.09584598614511641,0.2744930013358555,0.21991568519055527,-0.7015259586764353,6.6867695907307665,0.1399998664855957,-0.2455799609803666,-0.23349976539611816,-0.6924355159296622,0.2254359851374259,-0.46296764066288976,-0.004031890129346571,0.5906558570861824,23.809553544261806,-14.091267058002945,0.22946787526677195,6,0.21499991416931152,0.3299999237060547,0.6174998283386222,-0.3250000476837167,0.18999958038330167,2,-0.037089903051730544,-2.368421845158473,6.940000057220459,-1.0487816224564799,6.869999885559082,-1.19999809265258,7.28000020980835,-0.037089903051730544
5862,2003-06-05,7.019999980926514,7.019999980926514,6.9099998474121085,7.0,7819600.0,0.0014264981053035974,10.000023841880736,0.3999980926586431,39.43662949278878,40.97831291713173,0.09067904946589778,0.23976977662132448,0.22488245645586424,-0.7249764461372221,6.859161273860824,0.11000013351440519,-0.2376924987294471,-0.20000002384185755,-0.6538953829063399,0.25389533522262475,-0.4269477033740987,0.0269476556903836,0.5490298593139658,27.272732902445927,-9.213447762566265,0.2269476795322411,6,0.2050001621246338,0.32000017166137695,0.6250001192092896,-0.33499979972839444,0.17999982833862394,3,-0.044159536128464016,-2.1111028694951894,7.010000228881836,-2.368421845158473,6.940000057220459,-1.0487816224564799,6.869999885559082,-0.044159536128464016
5863,2003-06-06,6.929999828338622,7.389999866485597,6.9000000953674325,7.269999980926514,12638600.0,-0.012820534591513333,-1.4500011920940432,-17.000023841880694,33.97129852499971,41.354209528321974,0.18088952067347286,0.3210263026398694,0.33652662247422427,-0.6497256153245088,7.024322495160703,0.48999977111816406,-0.21662856155610655,-0.2740001678466806,-0.7456556694194933,0.1976553337261322,-0.5098279186330874,-0.038172417060273744,0.6086688160034202,20.689638162762446,-9.736077009331542,0.23582775078640655,6,0.2950003147125253,0.41000032424926847,0.7075002193450928,-0.15999984741210938,0.35000038146972745,4,0.03607503696864223,10.000023841880736,7.019999980926514,-2.1111028694951894,7.010000228881836,-2.368421845158473,6.940000057220459,0.03607503696864223
5864,2003-06-09,6.550000190734862,6.9099998474121085,6.5,6.9000000953674325,10369100.0,-0.054834003898505124,1.2162189330429405,1.029411022226214,34.134625744885795,40.86453811357916,0.5637357815974067,0.6724983042373607,0.7348456549965032,-0.2865153742084887,7.53924204900627,0.42999982833862216,-0.21646133153850755,-0.6139998197555547,-1.162889536975082,-0.06511010253602745,-0.8884446783653184,-0.3395549611457911,0.9595217055446801,5.617999801764192,-27.21457617716336,0.27444485860976364,6,0.5249998569488534,0.6399998664855966,1.0199998617172232,0.2849998474121094,0.7699999809265154,0,0.08396941952394044,-1.4500011920940432,6.929999828338622,10.000023841880736,7.019999980926514,-2.1111028694951894,7.010000228881836,0.08396941952394044
5865,2003-06-10,6.679999828338622,6.710000038146973,6.369999885559082,6.5,9810500.0,0.019847272338655353,1.833331677650467,-0.514285363956273,41.999997615814756,40.47535362082135,0.3936093140710142,0.509554744317037,0.6321460769468814,-0.4330382586883017,7.90395055801727,0.3400001525878906,-0.211489056048487,-0.4465001821517953,-1.0207649113411774,0.12776454703758677,-0.7336325467464864,-0.15936781755710427,0.7689507541641474,30.392151821213996,-4.610961616468369,0.28713236459469116,6,0.3300001621246347,0.44500017166137784,0.8900002241134635,0.1550002098083496,0.5900001525878915,1,0.06586827373166138,1.2162189330429405,6.550000190734862,-1.4500011920940432,6.929999828338622,10.000023841880736,7.019999980926514,0.06586827373166138
5866,2003-06-11,6.4099998474121085,6.679999828338622,6.28000020980835,6.679999828338622,14372500.0,-0.04041915986001832,1.9629603465723287,-1.5000013245489323,35.58557958690443,38.3340688649177,0.5821725578232568,0.7311965058519263,0.9281610777623879,-0.17730752144034678,8.33408656530548,0.39999961853027255,-0.18334098231184903,-0.6620001554489141,-1.2912721033634194,-0.03272820753440886,-0.9766361294061667,-0.3473641814916615,0.9526346793351657,11.71168268582255,-24.086489778436246,0.31463597395725285,6,0.5200002193450937,0.6700003147125253,1.1600002050399771,0.4250001907348633,0.7100000381469735,2,0.09984404969699634,1.833331677650467,6.679999828338622,1.2162189330429405,6.550000190734862,-1.4500011920940432,6.929999828338622,0.09984404969699634
5867,2003-06-12,6.9000000953674325,6.9099998474121085,6.440000057220459,6.550000190734862,16476800.0,0.07644309822458895,1.540543466353937,-1.29629603465724,47.23247109109298,38.243820957043,0.011905216242946715,0.20276153407304243,0.4639584752995951,-0.6601909921070304,8.461985261526314,0.5,-0.1790730748195255,-0.14099991321563632,-0.7375831885566706,0.45558336212539796,-0.43929155088615346,0.15729172445488082,0.35437099968594943,55.85586282206927,17.58280442262094,0.2982916376705171,6,-0.06500005722045987,0.12000012397766024,0.6149998903274527,-0.06500005722046076,0.19999980926513494,3,0.04347821880453617,1.9629603465723287,6.4099998474121085,1.833331677650467,6.679999828338622,1.2162189330429405,6.550000190734862,0.04347821880453617
5868,2003-06-13,6.519999980926514,6.880000114440918,6.460000038146973,6.869999885559082,8933200.0,-0.05507247959257944,1.2702684590571263,-0.9999999999999949,43.38983341250987,38.97686218300981,0.3048168001803271,0.535390610438288,0.8458849848762764,-0.27473251376460883,8.677048039111229,0.4400000572204599,-0.21268351636140803,-0.4735000371932987,-1.0774964392907682,0.13049636490417083,-0.775498238242033,-0.17150183614456438,0.6369340256023648,38.095223678384556,-4.2605713128480005,0.3019982010487346,6,0.315000057220459,0.4550001621246338,0.875,0.3150000572204581,0.7699999809265137,4,0.1042944525042766,1.540543466353937,6.9000000953674325,1.9629603465723287,6.4099998474121085,1.833331677650467,6.679999828338622,0.1042944525042766
5869,2003-06-16,6.610000133514403,6.690000057220459,6.449999809265138,6.53000020980835,6557800.0,0.013803704425026764,1.0000039736467672,-0.2285712728694544,39.27273502822613,39.25244803294508,0.1945121929142113,0.38727511446887686,0.7524491770841504,-0.3542247365735749,8.91238567837083,0.24000024795532138,-0.2784723422055517,-0.33399989604950076,-0.888992627554007,0.22099283545500548,-0.6114962618017543,-0.056503530297247195,0.45924049334242234,52.3809704020193,13.457449073516855,0.27749636575225317,6,0.22499990463256925,0.36500000953674405,0.9349998235702515,0.22499990463256836,0.5799999237060556,0,0.10136158286848951,1.2702684590571263,6.519999980926514,1.540543466353937,6.9000000953674325,1.9629603465723287,6.4099998474121085,0.10136158286848951
5870,2003-06-17,6.579999923706055,6.730000019073486,6.46999979019165,6.699999809265138,6213900.0,-0.004538609561630658,1.8888865341414827,-1.5000000000000278,36.090222598672554,39.01259923287722,0.18782825944616022,0.38752596333644984,0.7818180798968992,-0.3126666726265226,9.569926915836215,0.26000022888183594,-0.32588800860481637,-0.3325001001358032,-0.8953828106251143,0.23038261035350782,-0.6139414553804592,-0.051058744891147256,0.4103166614459237,47.6190295979807,13.953732160441405,0.28144135524465563,6,0.25500011444091797,0.3950002193450928,1.032500147819519,0.2650001049041739,0.48000001907348633,1,0.11246204506618485,1.0000039736467672,6.610000133514403,1.2702684590571263,6.519999980926514,1.540543466353937,6.9000000953674325,0.11246204506618485
5871,2003-06-18,6.75,6.800000190734862,6.440000057220459,6.510000228881836,7236700.0,0.025835878155785252,1.1176468938280528,-1.9999999999999851,37.728938560678664,38.822855795976096,-0.025626255957291733,0.20852751481888543,0.6115371939601353,-0.4664902380308371,9.429425485657488,0.3600001335144034,-0.3110043457081675,-0.15000002384185773,-0.7157971800397958,0.4157971323560803,-0.43289860194082674,0.13289855425711128,0.1692849476176157,65.95746407740604,35.721115943847565,0.2828985780989692,6,0.08500003814697266,0.22500014305114746,0.8625000715255737,0.0950000286102286,0.4099998474121085,2,0.07703703421133534,1.8888865341414827,6.579999923706055,1.0000039736467672,6.610000133514403,1.2702684590571263,6.519999980926514,0.07703703421133534
5872,2003-06-19,6.809999942779541,7.0,6.760000228881836,6.820000171661378,10391500.0,0.008888880411783928,-3.363645821592988,-0.04166766007836401,41.132072348237166,39.61849733189136,-0.13247893810729838,0.13663057421042346,0.5567835476677967,-0.5074054798296359,9.148741062451348,0.25,-0.300277560223031,-0.07800006866455078,-0.6405731914701338,0.48457305414103224,-0.3592866300673423,0.20328649273824073,-0.5299997329711914,66.0714148866873,37.53613113736295,0.2812865614027913,6,-0.1699998378753662,0.16500020027160645,0.8025001287460327,0.03500008583068759,0.5199999809265137,3,0.045521284197399314,1.1176468938280528,6.75,1.8888865341414827,6.579999923706055,1.0000039736467672,6.610000133514403,0.045521284197399314
5873,2003-06-20,6.789999961853027,6.869999885559082,6.679999828338622,6.809999942779541,7286800.0,-0.0029368547862792527,1.7142891202686765,1.9999523173753708,48.23009036274223,41.184660067208746,-0.15022403712594024,0.14351115485027321,0.5844846220528019,-0.46856268785197486,8.974608873917358,0.19000005722045987,-0.2995546381679368,-0.08500003814697266,-0.6438146498251687,0.47381457353122336,-0.36440734398607066,0.19440726769212535,-0.4955997562408445,62.49998935631235,30.09991592068301,0.279407305839098,6,-0.14999985694885254,0.18500018119812012,0.8525000810623169,0.05500006675720126,0.5199999809265137,4,0.045655367381613354,-3.363645821592988,6.809999942779541,1.1176468938280528,6.75,1.8888865341414827,6.579999923706055,0.045655367381613354
5874,2003-06-23,6.5900001525878915,6.9000000953674325,6.539999961853027,6.789999961853027,5949900.0,-0.029455053076400173,-1.3999993642175326,9.999999999999956,42.67782585387277,41.259974315881855,0.0626329909966783,0.3355099597315121,0.7880860159621479,-0.25564157592067716,8.563035874911314,0.3600001335144052,-0.31042052537346,-0.26899986267089737,-0.8417458506493434,0.30374612530754863,-0.5553728566601208,0.017373131318326074,-0.28148795108795266,26.785734052562947,-7.434740398820448,0.2863729939892231,6,0.04999995231628329,0.3749999999999991,1.0524998903274527,0.2549998760223371,0.6900000572204581,0,0.10622151639711963,1.7142891202686765,6.789999961853027,-3.363645821592988,6.809999942779541,1.1176468938280528,6.75,0.10622151639711963
5875,2003-06-24,6.309999942779541,6.4099998474121085,5.800000190734862,5.800000190734862,26043700.0,-0.04248864997345936,-1.3921566794166045,-2.550001192094048,36.53845554272783,41.36584942208446,0.3180786413695724,0.5748897954325862,1.06302799134032,0.042808474961580245,8.995438214430143,0.7899999618530291,-0.3105003830161852,-0.5045000791549681,-1.103393018184681,0.09439285987474477,-0.8039465486698241,-0.2050536096401121,0.690000057220459,42.49998609224738,6.674982333028801,0.29944646951485626,6,0.09000015258789062,0.41500020027160645,1.3350000381469727,0.5350000858306876,0.9900002479553214,1,0.13946119214278152,-1.3999993642175326,6.5900001525878915,1.7142891202686765,6.789999961853027,-3.363645821592988,6.809999942779541,0.13946119214278152
5876,2003-06-25,6.3499999046325675,6.550000190734862,6.320000171661378,6.320000171661378,9733000.0,0.0063391382275364005,-14.333471087517081,0.058823034424851046,37.26235651825487,40.258058913991334,0.3002468022656348,0.4832714058220491,1.0102708279973998,0.02056056290203756,9.781084478343102,0.24000024795532138,-0.28263575146508835,-0.416000103950501,-0.999434672634071,0.167434464733069,-0.707717388292286,-0.12428281960871601,0.6260000991821295,45.83331677648489,8.557763422523209,0.2917172843417849,6,0.05000019073486417,0.37500023841858,1.272500157356263,0.49500012397766113,0.8400001525878915,2,0.11181103130867798,-1.3921566794166045,6.309999942779541,-1.3999993642175326,6.5900001525878915,1.7142891202686765,6.789999961853027,0.11181103130867798
5877,2003-06-26,6.550000190734862,6.579999923706055,6.329999923706055,6.3499999046325675,5878900.0,0.03149610852062956,-1.0833311809456223,6.6667355437585405,43.06570067124395,40.222044164961794,0.050710707508251573,0.22635643225571567,0.793126757273483,-0.15731070762710697,10.552720588671733,0.25,-0.2804924460879743,-0.17249982357025218,-0.6747003178985773,0.32970067075807297,-0.4236000707344152,0.07860042359391084,0.4024798168182375,68.18182409302302,27.6182243442003,0.2511002471641627,6,-0.15000009536743075,0.17499995231628507,0.9599997997283944,0.2949998378753662,0.669999599456788,3,0.09312971586475771,-14.333471087517081,6.3499999046325675,-1.3921566794166045,6.309999942779541,-1.3999993642175326,6.5900001525878915,0.09312971586475771
5878,2003-06-27,6.380000114440918,6.559999942779541,6.289999961853027,6.53000020980835,5368700.0,-0.025954209365430803,1.5714337615037204,-0.7499994039544049,46.64031560957114,41.04066422955568,0.2221218519317052,0.34306262962510203,0.9339827830270693,0.033894832698285526,11.732503882206016,0.26999998092651367,-0.24144440504648657,-0.2974998950958252,-0.7479908677794782,0.15299107758782782,-0.5227453814376517,-0.07225440875399869,0.5494302967758173,52.72727036279075,7.42342003512919,0.22524548634182628,6,0.019999980926513672,0.3450000286102295,1.1299998760223389,0.5349998474121085,0.8899998664855957,4,0.1489027887499319,-1.0833311809456223,6.550000190734862,-14.333471087517081,6.3499999046325675,-1.3921566794166045,6.309999942779541,0.1489027887499319
5879,2003-06-30,6.4099998474121085,6.489999771118164,6.329999923706055,6.380000114440918,4249600.0,0.004702152418976757,-1.4615339471078017,-0.19999809265257393,44.44444662476911,41.96891134356641,0.1796619655792142,0.29179431715399406,0.8703957937854652,0.025969302999306443,11.947331882763617,0.15999984741210938,-0.26929280928217203,-0.24450016021728604,-0.7005461380339941,0.21154581759942204,-0.47252314912563964,-0.016477171308932448,0.4968419593949891,78.20511096248993,29.733832120443438,0.22802298890835393,6,-0.009999752044676846,0.315000295639039,1.1000001430511483,0.570000171661377,0.8500003814697275,0,0.14040563444487253,1.5714337615037204,6.380000114440918,-1.0833311809456223,6.550000190734862,-14.333471087517081,6.3499999046325675,0.14040563444487253
5880,2003-07-01,6.539999961853027,6.639999866485597,6.25,6.320000171661378,5645800.0,0.020280829568725123,-1.1666651213616395,7.333391613949388,52.838429311522404,43.64774364921572,0.04849044916629097,0.13733176822646698,0.6982775434077642,-0.08161524751424842,11.951148491993353,0.3899998664855966,-0.25199130086012467,-0.09450004100799525,-0.5325567939509481,0.3435567119349576,-0.31352841747947124,0.12452833546348074,0.3447050126326259,74.35899003409982,20.360555019499557,0.2190283764714763,7,-0.1399998664855957,0.18500018119812012,0.9650001525878906,0.4400000572204581,1.0199999809265137,1,0.11314988566844764,-1.4615339471078017,6.4099998474121085,1.5714337615037204,6.380000114440918,-1.0833311809456223,6.550000190734862,0.11314988566844764
5881,2003-07-02,6.75,6.769999980926514,6.550000190734862,6.550000190734862,7794100.0,0.032110097763283774,-1.1999999999999893,0.9090909090909168,46.268655654183554,44.21847512765421,-0.1804900454705729,-0.09817926363811402,0.4438626565484931,-0.267271996712779,11.80843037954412,0.23000001907348633,-0.22279950216116617,0.1285000085830692,-0.2768471429436401,0.5338471601097785,-0.074173567180285,0.3311735843464234,0.11301087881063765,96.15384968074834,40.639264466247994,0.2026735757633545,7,-0.39999985694885254,-0.02499985694885254,0.7150001525878897,0.2950000762939444,0.5100002288818359,2,0.08148150973849821,-1.1666651213616395,6.539999961853027,-1.4615339471078017,6.4099998474121085,1.5714337615037204,6.380000114440918,0.08148150973849821
5882,2003-07-03,6.710000038146973,6.8499999046325675,6.519999980926514,6.519999980926514,3108000.0,-0.005925920274522545,-2.473682361296887,0.9500011920940281,55.6886225835143,45.04720092996221,-0.17451938858618465,-0.08705801820106807,0.4400014867208757,-0.20498993702196522,11.495365647070242,0.3299999237060538,-0.18134079240026235,0.10400004386901873,-0.25864521017912434,0.4666452979171618,-0.0773225831550528,0.28532267089309027,-0.9099998474121103,76.666685210337,18.165917988134794,0.1813226270240715,7,-0.3599998950958252,0.015000104904174805,0.7550001144409171,0.33500003814697177,0.6799998283386239,3,0.07153502479055773,-1.1999999999999893,6.75,-1.1666651213616395,6.539999961853027,-1.4615339471078017,6.4099998474121085,0.07153502479055773
5883,2003-07-07,7.179999828338622,7.260000228881836,6.980000019073486,6.980000019073486,9104400.0,0.07004467772275058,-1.8000047683761295,1.052630258069207,63.902430287577,47.405490311484904,-0.6519381701050806,-0.5664081630984477,-0.050604326268223865,-0.6483113454448794,12.273948681629635,0.5500001907348633,-0.14371488608038607,0.5614998340606681,0.1394609425183857,0.9835387256029504,0.3504803882895269,0.7725192798318092,-1.3589996433258058,92.0791700580324,31.44917832713797,0.21101944577114096,7,-0.6499996185302725,-0.4899997711181632,0.28000032901763916,-0.13499975204467773,0.22000026702881037,0,0.00557102546091337,-2.473682361296887,6.710000038146973,-1.1999999999999893,6.75,-1.1666651213616395,6.539999961853027,0.00557102546091337
5884,2003-07-08,7.0999999046325675,7.210000038146973,7.010000228881836,7.010000228881836,10499100.0,-0.011142050921826518,-3.4444562182438556,0.4499988079059652,62.38095248907872,50.27687886107945,-0.5498047447353756,-0.4670361376052048,0.01581698384994734,-0.5395919927335502,12.118059552123519,0.19999980926513672,-0.12372660274034075,0.45399992465972794,-0.01796793323322632,0.9259677825526822,0.2180159957132508,0.6899838536062051,-1.2214397178649907,84.15838732765401,20.978648906331145,0.2359839289464771,7,-0.3449997901916495,-0.504999876022338,0.3050001859664926,0.16500020027160645,0.47000026702881037,1,0.023943673039069413,-1.8000047683761295,7.179999828338622,-2.473682361296887,6.710000038146973,-1.1999999999999893,6.75,0.023943673039069413
5885,2003-07-09,7.119999885559082,7.3499999046325675,7.0900001525878915,7.119999885559082,7607500.0,0.0028168987598808926,-7.666735543758343,0.0,59.487177480763904,52.746303412469345,-0.4948632875673793,-0.47682956585281566,-0.019421072939790562,-0.5314227084355441,11.797116614008148,0.25999975204467596,-0.12573652165013094,0.4519999027252197,-0.0654675735959529,0.9694673790463924,0.1932661645646334,0.710733640885806,-1.1861820971069346,72.289151781303,9.069962036350063,0.2587337381605865,7,-0.31999993324279785,-0.5249998569488525,0.16500020027160645,0.1750001907348624,0.7000002861022958,2,0.019662969883848636,-3.4444562182438556,7.0999999046325675,-1.8000047683761295,7.179999828338622,-2.473682361296887,6.710000038146973,0.019662969883848636
5886,2003-07-10,7.050000190734862,7.4000000953674325,6.8499999046325675,6.8499999046325675,9749400.0,-0.009831417970412426,-4.499994039544067,100.0,56.12245667532027,54.19705407958893,-0.3521597112088388,-0.37568585615600103,0.03195632269832416,-0.43497152660265304,11.014633631257212,0.5500001907348651,-0.09669525832082204,0.3500001907348622,-0.17930916363762872,0.8793095451073532,0.08534551354861719,0.6146548679211072,-1.0312114753118893,60.22728873678251,-2.5224251167821734,0.2646546771862454,7,-0.22500014305114657,-0.45000004768371493,0.23499989509582608,0.24499988555908203,0.75,3,0.07234038840380785,-7.666735543758343,7.119999885559082,-3.4444562182438556,7.0999999046325675,-1.8000047683761295,7.179999828338622,0.07234038840380785
5887,2003-07-11,7.199999809265138,7.260000228881836,6.949999809265138,6.949999809265138,5548700.0,0.021276541059871867,-1.4800033569335866,1.2499982118632147,59.80861254935497,55.66019818400936,-0.44729881712756203,-0.529189704955221,-0.12821420193567956,-0.563446395281459,10.8656853710792,0.31000041961669833,-0.016827051343748067,0.4849998235702522,-0.08371056330717774,1.053710210447682,0.20064463013153677,0.7693550170089676,-1.0707141834466078,63.63632422834782,0.8197018324401029,0.28435519343871507,7,-0.3749997615814218,-0.5999996662139901,0.08250033855438144,0.09500026702880682,1.7100000381469718,4,0.008333391834189907,-4.499994039544067,7.050000190734862,-7.666735543758343,7.119999885559082,-3.4444562182438556,7.0999999046325675,0.008333391834189907
5888,2003-07-14,7.199999809265138,7.519999980926514,7.1500000953674325,7.46999979019165,7889300.0,0.0,-1.0000025775022763,-1.0799999237060511,66.13756226637493,58.07054436641,-0.35620873639796535,-0.5013376116698929,-0.13601577886197092,-0.5432998352677112,10.950394121196428,0.36999988555908114,0.06511226839244344,0.45099983215332085,-0.1490667401801664,1.051066404486808,0.15096654598657722,0.7510331183200645,-0.9690570258826954,52.238785787692386,-14.510269700468022,0.3000332861667435,7,-0.31499981880188077,-0.5399997234344491,0.08250033855438144,0.09500026702880682,2.0299997329711905,0,0.026388897535241984,-1.4800033569335866,7.199999809265138,-4.499994039544067,7.050000190734862,-7.666735543758343,7.119999885559082,0.026388897535241984
5889,2003-07-15,7.28000020980835,7.480000019073486,7.119999885559082,7.329999923706055,5305200.0,0.011111167036458092,1.057144180609616,0.18518413862893474,78.69823987792967,60.943856651566364,-0.33505616143014816,-0.5571342073252605,-0.22433851191767573,-0.5984921583338316,10.981825259869622,0.3600001335144043,0.1220927819252724,0.49750022888183576,-0.14331746731317718,1.1383179250768487,0.1770913807843293,0.8179090769793422,-0.9201517066715006,64.17914271805695,-5.404387693763098,0.32040884809750647,7,-0.26000022888183594,-0.6200001239776611,0.0024999380111694336,0.014999866485594815,1.8399996757507324,1,0.016483500288558606,-1.0000025775022763,7.199999809265138,-1.4800033569335866,7.199999809265138,-4.499994039544067,7.050000190734862,0.016483500288558606
5890,2003-07-16,7.320000171661378,7.380000114440918,7.050000190734862,7.300000190734862,8983700.0,0.00549450009618635,3.7142891202686767,-0.40000190735958235,78.69823987792968,64.54714378753816,-0.2824836813819829,-0.5679729463830769,-0.27784804074608616,-0.6141576163903473,11.06235902874306,0.3299999237060556,0.18581121257316635,0.5005001783370977,-0.17557128041501802,1.1765716370892134,0.16246444896103984,0.8385359077131556,-0.844136520745562,70.14928559838091,-2.3377557215160323,0.338035729376058,7,-0.30000019073486417,-0.6600000858306894,-0.18750011920929044,-0.025000095367433417,2.129999637603759,2,0.03415300466355853,1.057144180609616,7.28000020980835,-1.0000025775022763,7.199999809265138,-1.4800033569335866,7.199999809265138,0.03415300466355853
5891,2003-07-17,7.269999980926514,7.5,7.130000114440918,7.260000228881836,14948800.0,-0.0068306269893865235,-1.7407400866430838,0.49998807905963183,73.37662438193058,66.51247732069552,-0.16870563632137348,-0.502796866348544,-0.24447360621577907,-0.5385892511605181,11.484843246337359,0.36999988555908203,0.25946295105177075,0.4244999885559082,-0.27972708653169853,1.128727063643515,0.07238645101210484,0.7766135260997116,-0.6897226970096284,56.14036408597448,-16.193497803837047,0.3521135375438035,7,-0.08500003814697266,-0.6099998950958252,-0.20249998569488525,0.025000095367430752,2.6399998664855957,3,0.07565339644812075,3.7142891202686767,7.320000171661378,1.057144180609616,7.28000020980835,-1.0000025775022763,7.199999809265138,0.07565339644812075
5892,2003-07-18,7.119999885559082,7.3499999046325675,7.0900001525878915,7.260000228881836,5585100.0,-0.020632750448551618,-1.6000000000000054,-14.000381479185542,74.34210567593252,67.67244125273503,0.05092431187671931,-0.3461277122129154,-0.10834937710420878,-0.3626756233680055,12.262697718422991,0.25999975204467596,0.3013756354426569,0.2589998960494997,-0.4555083798738373,0.9735081719728367,-0.09825424191216925,0.6162540340111686,-0.4457503319412339,14.89355873875517,-57.44515499084914,0.3572541379616687,7,0.06500005722045898,-0.45999979972839355,-0.11499977111816406,0.1750001907348624,2.9700002670288086,4,0.09550566237437308,-1.7407400866430838,7.269999980926514,3.7142891202686767,7.320000171661378,1.057144180609616,7.28000020980835,0.09550566237437308
5893,2003-07-21,7.0999999046325675,7.210000038146973,7.079999923706055,7.119999885559082,3702700.0,-0.002808986130333868,-3.3333412806268825,0.14285665628981364,72.84768776571431,68.83541183902786,0.06524401670509583,-0.3180174444743704,-0.09500666057752749,-0.31501861628105043,13.060788772421855,0.13000011444091797,0.3491710031205679,0.22349991798400826,-0.4979394065244591,0.9449392424924756,-0.13721974427022499,0.5842195802382415,-0.34117530828385245,11.111052242301174,-57.987003877541056,0.3607196622542336,7,0.08500003814697354,-0.439999818801879,-0.17249977588653476,0.19500017166137695,3.000000476837159,0,0.25492957282979156,-1.6000000000000054,7.119999885559082,-1.7407400866430838,7.269999980926514,3.7142891202686767,7.320000171661378,0.25492957282979156
5894,2003-07-22,7.289999961853027,7.300000190734862,7.1599998474121085,7.190000057220459,5201700.0,0.026760571798950306,1.3333320087897063,-4.999999999999778,73.8853549612941,70.43520933686456,-0.10613103421653047,-0.4773609385038684,-0.2928172123387256,-0.477253397364894,13.589788452236984,0.20000028610229492,0.38810313777000616,0.37849998474121094,-0.35227536527778636,1.1092753347602082,0.013112309731712735,0.7438876597507091,-0.45505782704653264,53.33330507630467,-14.475542674533585,0.36538767500949854,7,-0.10500001907348633,-0.6299998760223389,-0.3849998712539673,0.005000114440917081,2.9499998092651367,1,0.2661179136536205,-3.3333412806268825,7.0999999046325675,-1.6000000000000054,7.119999885559082,-1.7407400866430838,7.269999980926514,0.2661179136536205
5895,2003-07-23,7.190000057220459,7.25,7.0999999046325675,7.21999979019165,7701600.0,-0.013717408114656493,2.3333298012122436,-0.29999761581193524,65.06849963796284,71.4292141104915,0.005411716367789587,-0.3247009136245378,-0.20452987658178756,-0.35393928730425994,12.388913514438006,0.19000005722045987,0.3679497767456148,0.23450007438659703,-0.4481719052833917,0.9171720540565858,-0.10683591544839732,0.5758360642215914,-0.2865521378019622,26.19050322205621,-36.46179286215833,0.34133598983499414,7,0.04499983787536621,-0.5299999713897705,-0.2849999666213989,0.24500012397766024,3.7300000190734846,2,0.268428346728655,1.3333320087897063,7.289999961853027,-3.3333412806268825,7.0999999046325675,-1.6000000000000054,7.119999885559082,0.268428346728655
5896,2003-07-24,7.059999942779541,7.25,7.019999980926514,7.199999809265138,4904900.0,-0.018080683366666572,-1.0909112583527862,4.666703754331339,61.290321588267915,71.59384844814849,0.15307716541073368,-0.1462820434053551,-0.09025109151286781,-0.19922816532120002,11.452905701453808,0.23000001907348633,0.35318760344376887,0.06899995803833026,-0.5521669905172004,0.6901669065938609,-0.24158351623943553,0.37958343231609604,-0.0948968172102429,12.121203363870217,-46.744208913191876,0.31058347427776534,7,0.21000003814697266,-0.39999985694885254,-0.15499985218048096,0.3750002384185782,4.230000019073486,3,0.3385268960136345,2.3333298012122436,7.190000057220459,1.3333320087897063,7.289999961853027,-3.3333412806268825,7.0999999046325675,0.3385268960136345
5897,2003-07-25,7.1599998474121085,7.199999809265138,7.0,7.059999942779541,4304600.0,0.01416429255567353,1.22222222222221,-0.7142857142857034,49.152543057795505,69.70662409163967,0.052307234566407956,-0.208952229887867,-0.20577921545079292,-0.27192831593786426,10.533008161206576,0.1999998092651376,0.3485536669553779,0.1384998798370356,-0.4505680639890004,0.7275678236630716,-0.1560340920759824,0.4330338517500536,0.3600001335144052,53.33324856233674,-1.2758708255695836,0.2945339719130181,7,0.09000015258789151,-0.49999976158142,-0.25499975681304843,0.27500033378601074,4.000000000000001,4,0.38407822047565454,-1.0909112583527862,7.059999942779541,2.3333298012122436,7.190000057220459,1.3333320087897063,7.289999961853027,0.38407822047565454
5898,2003-07-28,7.329999923706055,7.4000000953674325,7.119999885559082,7.119999885559082,4238400.0,0.023743027921347082,-1.6666681804351564,2.1000023841880835,59.05511899715511,67.52405510488694,-0.10874919958948315,-0.3205671579946925,-0.38804035135071224,-0.41591768493010584,9.706333622465705,0.2800002098083505,0.36235648693793454,0.26099996566772443,-0.25948161924091284,0.7814815505763617,0.0007591732134057949,0.5212407581220431,0.17960005760192832,82.49996125698995,30.322079637658362,0.2602407924543187,7,-0.07999992370605469,-0.6699998378753662,-0.5224997997283936,0.10500025749206454,3.6800003051757812,0,0.37653482368474256,1.22222222222221,7.1599998474121085,-1.0909112583527862,7.059999942779541,2.3333298012122436,7.190000057220459,0.37653482368474256
5899,2003-07-29,7.309999942779541,7.460000038146973,7.130000114440918,7.269999980926514,5188300.0,-0.002728510386723393,-1.0625014901175405,0.1904759742235503,57.48031732574696,65.16650815464442,-0.09392327360816743,-0.24209672364332224,-0.38497756147644147,-0.36816251642798914,8.899220464729426,0.3299999237060547,0.3548934511112414,0.19599997997283936,-0.23198919090457437,0.6239891508502531,-0.017994605465867508,0.4099945654115462,0.18940803890228253,67.39128631995771,17.02380750996234,0.2139945854387069,7,-0.059999942779541016,-0.6499998569488525,-0.5024998188018799,0.1250002384185782,4.389999866485594,1,0.38166900964835304,-1.6666681804351564,7.329999923706055,1.22222222222221,7.1599998474121085,-1.0909112583527862,7.059999942779541,0.38166900964835304
5900,2003-07-30,7.28000020980835,7.420000076293945,7.25,7.309999942779541,3280400.0,-0.004103930671138234,-2.7777730682829653,-0.7499940395298381,59.34959412629672,63.60794923735176,-0.07844339207309226,-0.16212788030640457,-0.3600400423402341,-0.3091825635673011,8.556151628644091,0.1700000762939453,0.33408954677632163,0.12900023460388166,-0.20841409195860638,0.4664145611663697,-0.03970692867736236,0.2977073978851257,0.20941961223983707,60.869605780095156,11.263974051902323,0.16870716328124383,7,-0.05000019073486328,-0.6200001239776611,-0.4775000810623169,0.15499997138976962,4.820000171661377,2,0.4065933346158157,-1.0625014901175405,7.309999942779541,-1.6666681804351564,7.329999923706055,1.22222222222221,7.1599998474121085,0.4065933346158157
5901,2003-07-31,7.300000190734862,7.5,7.269999980926514,7.449999809265138,3941600.0,0.002747250048092953,-1.1904759742235502,5.000031789426896,54.54547030866083,61.4083230854327,-0.1047565923973055,-0.14631203012906724,-0.37820424279856013,-0.30426261776712327,8.704121400690983,0.23000001907348633,0.2841333085875748,0.12150020599365163,-0.16395606977306798,0.40695648176037125,-0.021227931889708174,0.26422834387701144,-0.3000001907348624,60.00003814697248,11.666497779491237,0.1427281378833599,7,-0.05000019073486239,-0.41500020027160556,-0.7375000715255728,-0.10500001907348722,5.1499996185302725,3,0.4958903823254106,-2.7777730682829653,7.28000020980835,-1.0625014901175405,7.309999942779541,-1.6666681804351564,7.329999923706055,0.4958903823254106
5902,2003-08-01,7.190000057220459,7.320000171661378,7.139999866485597,7.269999980926514,3400300.0,-0.015068511046618216,-1.0000000000000198,0.5333341810459863,49.5867872814579,58.82377858718199,0.01812312777688252,0.0015729485489366368,-0.2692205923654143,-0.17084690645595657,8.9136859424329,0.18000030517578125,0.22586801163288772,-0.01249992847442627,-0.19382554795035656,0.16882569100150402,-0.10316273821239186,0.07816288126353932,-0.1800000572204592,18.42109225792365,-28.203214557196514,0.0906628097379653,8,0.059999942779541016,-0.30500006675720215,-0.6274999380111694,0.005000114440916192,5.089999675750734,4,0.5702364216972711,-1.1904759742235502,7.300000190734862,-2.7777730682829653,7.28000020980835,-1.0625014901175405,7.309999942779541,0.5702364216972711
5903,2003-08-04,7.21999979019165,7.28000020980835,7.119999885559082,7.190000057220459,2556300.0,0.004172424580312084,1.1333295186506196,-0.37499701976491906,47.41377467632619,55.882491888852215,0.007750516632767379,-0.026642407709248417,-0.29990916657884803,-0.17574152439655233,9.12066803721879,0.16000032424926758,0.18494716136470135,0.015499806404113414,-0.16566318653523293,0.19666279934345976,-0.0750816900655602,0.10608130287378703,-0.20019979019165035,26.315756451730294,-17.340785819697047,0.09058149646967327,8,0.03000020980834961,-0.33499979972839355,-0.6574996709823608,-0.024999618530275214,4.0400004386901855,0,0.5457063949742682,-1.0000000000000198,7.190000057220459,-1.1904759742235502,7.300000190734862,-2.7777730682829653,7.28000020980835,0.5457063949742682
5904,2003-08-05,7.269999980926514,7.46999979019165,7.199999809265138,7.239999771118164,6195000.0,0.00692523437504633,-3.9090846038138887,1.0000158947134183,47.86323985152021,53.97079635702526,-0.050718624692109415,-0.06667190917636656,-0.3455180743634587,-0.20440210919519508,9.561501216432378,0.2699999809265128,0.15395893654001114,0.05699999332427996,-0.11940869743659288,0.2334086840851528,-0.03120435205615646,0.14520433870471638,-0.24059598092651324,39.47369741930788,-0.797334698437254,0.08820434538043635,8,-0.019999980926513672,-0.38499999046325684,-0.7074998617172241,-0.0749998092651385,4.559999942779541,1,0.5144429515498683,1.1333295186506196,7.21999979019165,-1.0000000000000198,7.190000057220459,-1.1904759742235502,7.300000190734862,0.5144429515498683
5905,2003-08-06,7.260000228881836,7.289999961853027,7.1500000953674325,7.21999979019165,6167400.0,-0.0013754817153938115,1.7999999999999823,1.3333386314869269,49.557532953467,52.667153175380705,-0.03324074605038163,-0.048112667207559134,-0.34050169450817336,-0.17258491272053256,9.584642077814983,0.13999986648559481,0.1270092548027577,0.04000022411346471,-0.13192394719446554,0.21192439542139496,-0.045961861540500415,0.12596230976742984,-0.2211843088818357,36.8421845158473,-1.3627638045681252,0.08596208565396493,8,-0.010000228881835938,-0.3750002384185791,-0.6975001096725464,-0.06500005722046076,4.899999618530273,2,0.6115701708548202,-3.9090846038138887,7.269999980926514,1.1333295186506196,7.21999979019165,-1.0000000000000198,7.190000057220459,0.6115701708548202
5906,2003-08-07,7.559999942779541,7.679999828338622,7.300000190734862,7.309999942779541,10417200.0,0.041322273338813664,-1.8148173003902823,6.2499314554102545,67.1875122236159,54.67103863824965,-0.2848072790587324,-0.32458719475701603,-0.6459700662630636,-0.44943988882202035,10.721942509985253,0.4199995994567862,0.08869303567988229,0.3144999504089352,0.10219671298338984,0.5268031878344805,0.20834833169616296,0.4206515691217074,-0.5119603411795408,78.57144681775038,35.872075239667,0.10615161871277264,8,-0.16000008583068848,-0.46000003814697266,-0.9974998235702515,-0.36499977111816584,4.339999675750732,3,0.6005291631022143,1.7999999999999823,7.260000228881836,-3.9090846038138887,7.269999980926514,1.1333295186506196,7.21999979019165,0.6005291631022143
5907,2003-08-08,7.260000228881836,7.800000190734862,7.230000019073486,7.6500000953674325,8080600.0,-0.039682502138671416,-1.5333324856233648,-1.5599994659423864,55.128218843944275,54.234716399004,0.034496960344986505,-0.020935286093417105,-0.3582615740226345,-0.13962064489355797,12.022335839188122,0.5700001716613761,0.06905933625694516,0.011500215530395153,-0.19978913191325987,0.22278956297405017,-0.09414445819143236,0.11714488925222266,-0.18668221821229114,20.58827654298828,-25.028359802703807,0.1056446737218274,8,0.19999980926513672,-0.10000014305114746,-0.7225000858306885,-0.06500005722046076,4.979999542236328,4,0.7148759527219255,-1.8148173003902823,7.559999942779541,1.7999999999999823,7.260000228881836,-3.9090846038138887,7.269999980926514,0.7148759527219255
5908,2003-08-11,7.389999866485597,7.4099998474121085,7.070000171661378,7.300000190734862,4263600.0,0.017906285606795747,4.230778823969614,-0.2307684783632049,53.333333333333364,53.773940399846936,-0.09621463824791654,-0.14331878626810468,-0.49478193985158647,-0.2640546038259002,12.453131949878665,0.33999967575073065,0.06852855940807068,0.1319998502731332,-0.08705077217863977,0.3510504727249062,0.022474539047246722,0.2415251614990197,0.4100003242492658,43.83557348811608,-0.771704252162948,0.10952531122588666,8,0.045000314712523526,-0.06499981880188166,-0.8524997234344491,-0.19499969482422141,5.110000133514403,0,0.6617050006539573,-1.5333324856233648,7.260000228881836,-1.8148173003902823,7.559999942779541,1.7999999999999823,7.260000228881836,0.6617050006539573
5909,2003-08-12,7.4000000953674325,7.440000057220459,7.269999980926514,7.440000057220459,4926700.0,0.0013532109692164784,7.500011920940324,-0.4444456218243669,57.4468157060138,53.56252057537105,-0.10292996057569948,-0.15164277884337007,-0.498103578611909,-0.2712485909669127,13.02978072045535,0.1700000762939453,0.08540675048698265,0.13600008487701487,-0.09197964530158931,0.36397981505561905,0.022010219787712337,0.2499899499663174,0.40000009536742986,45.205467819698185,-1.659885356937778,0.11398986508930227,8,0.03500008583068759,-0.0750000476837176,-0.7899999618530282,-0.20499992370605735,5.389999866485595,1,0.5216216329417145,4.230778823969614,7.389999866485597,-1.5333324856233648,7.260000228881836,-1.8148173003902823,7.559999942779541,0.5216216329417145
5910,2003-08-13,7.570000171661378,7.769999980926514,7.369999885559082,7.380000114440918,6394800.0,0.022972982986901425,-2.809515375689993,-4.75000596047029,67.58622866891957,55.01149372651091,-0.2541992594596918,-0.31827109324443104,-0.6615686109953076,-0.4390221071987819,14.139987539543764,0.40000009536743164,0.07921052424387565,0.29350016117096,0.028227638696847634,0.5587726836450724,0.16086389993390426,0.42613642240801575,0.21540001869201486,68.49314889533832,16.521021342654954,0.13263626123705605,8,-0.13499999046325772,-0.2450001239776629,-0.8950001001358041,-0.4850001335144052,5.110000133514402,2,0.5627476427269011,7.500011920940324,7.4000000953674325,4.230778823969614,7.389999866485597,-1.5333324856233648,7.260000228881836,0.5627476427269011
5911,2003-08-14,7.820000171661378,7.869999885559082,7.5900001525878915,7.619999885559082,5354300.0,0.033025098326402436,-1.1538461538461617,1.0526327677377092,70.62502365560896,57.34907554586103,-0.4723531892472801,-0.5533229222168989,-0.9042504668046503,-0.676377602484334,15.05586681405796,0.2999997138977042,0.08384542923392324,0.5160001516342172,0.1563276858891065,0.8756726173793279,0.3361639187616614,0.695836384506773,-0.75,93.75003352762478,40.217164152837356,0.1798362328725554,8,-0.35000014305114835,-0.46000027656555265,-1.122500181198121,-0.9750001430511483,4.5999999046325675,3,0.5549871586292674,-2.809515375689993,7.570000171661378,7.500011920940324,7.4000000953674325,4.230778823969614,7.389999866485597,0.5549871586292674
5912,2003-08-15,7.800000190734862,7.869999885559082,7.6500000953674325,7.869999885559082,3231600.0,-0.002557542261826584,5.285735694822863,-0.3499979734449795,66.2069185508874,59.437202643034496,-0.3986470596348788,-0.505694173647913,-0.8773362301505161,-0.6453177595970372,16.156924959541925,0.2199997901916495,0.08938942083437507,0.46200015544891304,0.050706831631961435,0.8732934792658646,0.2563534935404368,0.6676468173573893,-0.7140000247955305,91.2500350177412,39.6718888050309,0.20564666190847591,8,-0.3300001621246329,-0.390000343322753,-1.0875000953674308,-0.9550001621246329,4.579999923706056,4,0.5256409394278665,-1.1538461538461617,7.820000171661378,-2.809515375689993,7.570000171661378,7.500011920940324,7.4000000953674325,0.5256409394278665
5913,2003-08-18,8.90999984741211,8.979999542236328,8.350000381469728,8.479999542236326,26783000.0,0.14230764481207925,1.2105245546171184,-6.142888283378694,81.49607932622493,63.17418480689057,-1.3898693852447854,-1.5527508491777695,-1.9644793633168476,-1.7340182340465784,17.946286273160965,1.1799993515014657,0.1320972309259032,1.481499814987183,0.6796263771432383,2.2833732528311277,1.0805630960652106,1.8824365339091553,-1.8083196870803828,95.90644954489925,44.41477421416151,0.4009367189219725,8,-0.8849999904632568,-0.9200000762939453,-2.1974997520446777,-2.0699996948242188,2.6400003433227557,0,0.3737373715750676,5.285735694822863,7.800000190734862,-1.1538461538461617,7.820000171661378,-2.809515375689993,7.570000171661378,0.3737373715750676
5914,2003-08-19,9.229999542236328,9.609999656677246,9.0,9.050000190734863,26135800.0,0.03591466894549522,-3.357144560134332,0.4186028459395664,84.45230336901636,67.0513815197294,-1.567437844398114,-1.8129073116058247,-2.245182459882068,-2.030322387853996,19.766574746514376,0.6999998092651367,0.2051504772629924,1.7044995307922362,0.5719855044144673,2.837013557170004,1.1382425176033522,2.27075654398112,-2.053186606628418,83.03570744334365,31.37822325314353,0.5662570131888841,8,-0.8899996280670166,-0.9249997138977051,-2.4574995040893555,-2.3899993896484375,2.140000343322754,1,0.3542795904593714,1.2105245546171184,8.90999984741211,5.285735694822863,7.800000190734862,-1.1538461538461617,7.820000171661378,0.3542795904593714
5915,2003-08-20,9.119999885559082,9.380000114440918,8.90999984741211,9.050000190734863,12598600.0,-0.011917623199642624,-1.6857128843984501,0.3888885945439036,81.16439787839991,68.6043688147054,-1.3028605498339854,-1.6347160308357154,-2.1005451178979087,-1.893513494002244,21.796873814654575,0.4700002670288086,0.2857975475863519,1.4979998826980587,0.17326215237869214,2.8227376130174253,0.8356310175383754,2.160368747857742,-1.7971957466870112,75.74257963300525,24.101849559845043,0.6623688651596833,8,-0.7799999713897705,-0.815000057220459,-2.279999852180481,-2.2799997329711914,1.75,2,0.40241229411692747,-3.357144560134332,9.229999542236328,1.2105245546171184,8.90999984741211,5.285735694822863,7.800000190734862,0.40241229411692747
5916,2003-08-21,9.449999809265137,9.65999984741211,9.300000190734863,9.34000015258789,14123700.0,0.036184202614803596,-2.789478439383825,1.5714305177111716,85.98728058832629,72.03315345297005,-1.493642545198175,-1.8724858888363665,-2.382654336233477,-2.1938743890656127,24.3180971929436,0.5399999618530273,0.3804380670470273,1.7084998130798343,0.18147642624500726,3.2355231999146623,0.9449881196624208,2.472011506497248,-1.9899639393247552,89.55223561926564,32.31694238607335,0.7635116934174139,8,-1.0849997997283936,-1.119999885559082,-2.6099997758865356,-2.609999656677246,1.75,3,0.3417990011749872,-1.6857128843984501,9.119999885559082,-3.357144560134332,9.229999542236328,1.2105245546171184,8.90999984741211,0.3417990011749872
5917,2003-08-22,9.90999984741211,10.300000190734863,9.800000190734863,9.90999984741211,24891900.0,0.04867725369644682,-3.545468732389482,0.0,87.67508914655319,75.84890409888337,-1.7189778733535306,-2.230245208797334,-2.804227615108446,-2.624453053828814,27.209008880351192,0.8500003814697266,0.4970413919732586,2.030999851226807,0.25027402668134435,3.81172567577227,1.140636938954076,2.9213627634995385,-2.2739668592739894,79.99998043744799,18.07475206400393,0.8903629122727316,8,-1.124999761581421,-1.2599997520446777,-2.9874998331069946,-3.0699996948242188,1.1999998092651367,4,0.25327954263665253,-2.789478439383825,9.449999809265137,-1.6857128843984501,9.119999885559082,-3.357144560134332,9.229999542236328,0.25327954263665253
5918,2003-08-25,10.09000015258789,10.34000015258789,10.039999961853027,10.199999809265137,13222300.0,0.01816350231557129,-1.8571441546586982,-100.0,88.10812712587304,79.25571647886773,-1.6491297126971212,-2.3113768518326356,-2.9306668514991845,-2.7835862314144713,29.61304646177267,0.43000030517578125,0.5805718064534844,2.0730001449584954,0.058922492960284956,4.087077796956705,1.0659613189593902,3.0800389709576006,-2.1875704441900963,82.51748624841943,17.01896140831127,1.0070388259991048,8,-1.2350001335144043,-1.4200000762939453,-3.167500138282776,-3.25,1.079999923706053,0,0.2269573763351913,-3.545468732389482,9.90999984741211,-2.789478439383825,9.449999809265137,-1.6857128843984501,9.119999885559082,0.2269573763351913
5919,2003-08-26,10.100000381469727,10.109999656677246,9.600000381469727,10.0,11007000.0,0.0009911029465416998,7.500063578853673,-0.9090972143953252,88.3783923108051,81.56595688352168,-1.3810947343009836,-2.215215391621639,-2.888786912670084,-2.7756427613613877,31.470606122715374,0.5099992752075195,0.7185632060645926,1.943500351905822,-0.24345875235648862,4.130459456168134,0.8500207997746667,3.0369799040369774,-1.9050622197691212,83.21680280420203,13.511258019412566,1.0934795521311558,8,-1.135000228881836,-1.4300003051757812,-3.177500367164612,-3.320000171661377,1.5899991989135742,1,0.14356433212868236,-1.8571441546586982,10.09000015258789,-3.545468732389482,9.90999984741211,-2.789478439383825,9.449999809265137,0.14356433212868236
5920,2003-08-27,10.239999771118164,10.239999771118164,9.970000267028807,10.100000381469727,8321200.0,0.013861325184233886,2.8571525885558837,1.3999885559518588,87.85312062436056,83.48018988004964,-1.2320929135889997,-2.2367692522078304,-2.9732425283997443,-2.8951054811287706,33.47080058014486,0.26999950408935725,0.8714546300119537,1.9354997634887692,-0.39746277401032515,4.2684623009878635,0.7690184947392211,3.1019810322383163,-1.7876541705110842,90.38457835214243,20.899953944749313,1.1664812687495472,8,-1.244999647140503,-1.5699996948242188,-3.3174997568130493,-3.5049996376037598,1.6500005722045916,2,0.11035157614242075,7.500063578853673,10.100000381469727,-1.8571441546586982,10.09000015258789,-3.545468732389482,9.90999984741211,0.11035157614242075
5921,2003-08-28,10.920000076293944,10.920000076293944,10.239999771118164,10.329999923706056,17373500.0,0.06640628128661819,1.3050851841075952,4.214305177111691,96.6836819719264,86.86649692683174,-1.5937098555498235,-2.773881241846423,-3.5941326534505667,-3.5512048159749794,35.51697700155198,0.6800003051757795,1.0532164293161657,2.4345000743865945,-0.12138037850499295,4.990380527278182,1.1565598479408017,3.7124403008323883,-2.2411359294491664,100.0,23.325256160561125,1.2779402264457935,8,-1.2849998474121076,-1.9600000381469709,-3.9725000858306867,-4.184999942779539,1.2399997711181658,3,-0.004578772013326793,2.8571525885558837,10.239999771118164,7.500063578853673,10.100000381469727,-1.8571441546586982,10.09000015258789,-0.004578772013326793
5922,2003-08-29,11.289999961853027,11.359999656677244,10.75,10.899999618530273,14652000.0,0.033882773166120206,1.301886656650091,0.6610173601008671,96.87500823862398,88.5752668059872,-1.583068001182534,-2.973419018141753,-3.901438477443639,-3.892514478717601,38.34830243419768,0.6099996566772443,1.2351179689036353,2.5994999647140506,-0.1678241535120506,5.366824082940152,1.215837905601001,3.9831620238271013,-2.2973767848853672,96.02274297437063,14.566413792294213,1.3836620591130504,8,-1.1550002098083496,-2.1100001335144043,-4.324999928474426,-4.554999828338623,1.5,4,-0.007971669875286636,1.3050851841075952,10.920000076293944,2.8571525885558837,10.239999771118164,7.500063578853673,10.100000381469727,-0.007971669875286636
5923,2003-09-02,11.15999984741211,11.489999771118164,10.949999809265137,11.479999542236328,14003300.0,-0.011514624878668389,2.17646893828047,-0.8205113157026006,93.92523838241206,89.62781514080895,-1.2296522692671559,-2.6700018243804866,-3.7083175405801985,-3.7330114462956185,41.44736152302917,0.5399999618530273,1.4084453020084204,2.27249984741211,-0.6125166831278648,5.157516377952086,0.8299915821421227,3.7150081126820975,-1.7885964336909161,82.53968093781032,-3.3574686800804585,1.4425082652699879,9,-0.9600000381469727,-1.8799998760223389,-4.204999804496765,-4.424999713897705,1.8000001907348633,1,-0.004480303890546877,1.301886656650091,11.289999961853027,1.3050851841075952,10.920000076293944,2.8571525885558837,10.239999771118164,-0.004480303890546877
5924,2003-09-03,11.010000228881836,11.520000457763672,10.899999618530273,11.520000457763672,15314700.0,-0.01344082621695164,1.4313747489593736,1.5937522351763107,90.37559891491529,90.65128192264399,-0.8946930742242927,-2.345710263633455,-3.4891911156075466,-3.5550396588077646,44.02457791548484,0.6200008392333984,1.6147619647880145,1.9355002164840691,-0.9925885307055502,4.863588963673688,0.47145584288925946,3.3995445900788788,-1.2572494708291888,67.09676347587794,-20.134309384559145,1.4640443735948097,9,-0.5999999046325684,-1.7149999141693115,-4.055000185966492,-4.275000095367432,2.0799999237060547,2,0.014532229253945816,2.17646893828047,11.15999984741211,1.301886656650091,11.289999961853027,1.3050851841075952,10.920000076293944,0.014532229253945816
5925,2003-09-04,11.699999809265135,11.699999809265135,10.800000190734863,10.93000030517578,15566200.0,0.06267026031237188,1.337662852379786,-1.5098022716138033,91.27660612760305,91.2389847603414,-1.318932579631774,-2.8311769627242835,-4.091594164466716,-4.215485193851651,47.009816035564306,0.8999996185302717,1.7044830840992873,2.4034998178482034,-0.6171397984379947,5.424139434134402,0.8931800097051035,3.9138196259913025,-1.5937991112702825,100.0,13.031997043823438,1.5103198081430993,9,-1.0499997138977033,-2.314999818801878,-4.744999766349791,-4.964999675750731,1.5399999618530291,3,-0.000854720431184508,1.4313747489593736,11.010000228881836,2.17646893828047,11.15999984741211,1.301886656650091,11.289999961853027,-0.000854720431184508
5926,2003-09-05,12.100000381469727,12.550000190734865,11.59000015258789,11.619999885559082,24609800.0,0.03418808365174786,-2.555555948014156,0.6233776688964495,92.3228451039233,91.75540208893808,-1.456685440954148,-3.02890640270542,-4.398833628442357,-4.58729748557834,49.19988893405103,0.9600000381469744,1.7727662914460414,2.5765003681182854,-0.5742340275913502,5.727234763827921,1.0011331702634667,4.151867565973103,-1.6750398612208173,75.00001324547515,-10.954331074372504,1.575367197854818,9,-1.0250000953674316,-2.2900002002716047,-5.155000329017639,-5.375000238418579,1.2999992370605469,4,-0.017355374506315746,1.337662852379786,11.699999809265135,1.4313747489593736,11.010000228881836,2.17646893828047,11.15999984741211,-0.017355374506315746
5927,2003-09-08,12.449999809265135,12.59000015258789,12.210000038146973,12.210000038146973,10624400.0,0.028925571633155345,-2.1666706403134413,0.4999990065902764,90.97223372003513,92.07363615495609,-1.5740207285174233,-3.1306584624046394,-4.656539984415768,-4.909980657005839,51.22406505484487,0.48999977111816406,1.881950261726299,2.6669998168945295,-0.5529387033564674,5.886938337145526,1.0570305567690301,4.276969077020029,-1.6499996185302717,92.1787516029986,7.174155015929728,1.6099692601254985,9,-1.3549995422363263,-2.619999647140501,-5.3824998140335065,-5.7249996662139875,1.180000305175783,0,-0.02329316998360198,-2.555555948014156,12.100000381469727,1.337662852379786,11.699999809265135,1.4313747489593736,11.010000228881836,-0.02329316998360198
5928,2003-09-09,12.279999732971193,12.399999618530273,12.119999885559082,12.369999885559082,9629500.0,-0.013654624811112792,2.7333392673219485,-0.375000993411689,86.57075338685962,91.87278738562881,-1.1853525576661266,-2.714712872404382,-4.388838919783481,-4.718165694126757,53.97437839335737,0.3299999237060529,1.9519314938382664,2.2524997472763086,-0.9448996077849454,5.449899102337564,0.6538000697456816,3.8511994248069357,-1.1219995498657251,82.68154043446003,-2.4658562847200045,1.5986996775306275,9,-0.9999995231628436,-2.4499995708465594,-5.212499737739565,-5.554999589920046,1.3800001144409162,1,0.04153096416708446,-2.1666706403134413,12.449999809265135,-2.555555948014156,12.100000381469727,1.337662852379786,11.699999809265135,0.04153096416708446
5929,2003-09-10,11.260000228881836,12.0,11.149999618530273,12.0,23807900.0,-0.08306185067339289,1.2972990388506416,8.22220573899054,71.06299977566123,90.00721840243999,0.018435854251492856,-1.4658600054224955,-3.281943657001489,-3.6841368053190253,55.94864290299816,1.1300001144409197,1.9477717953347806,1.0395002365112305,-1.9492961642262987,4.02829663724876,-0.4548979638575332,2.533898436879994,1.3299999237060547,25.698326701123257,-58.13379331517523,1.4943982003687646,9,0.1549997329711914,-1.4300000667572021,-4.1925002336502075,-4.5350000858306885,2.6999998092651367,2,0.15097688940579657,2.7333392673219485,12.279999732971193,-2.1666706403134413,12.449999809265135,-2.555555948014156,12.100000381469727,0.15097688940579657
5930,2003-09-11,11.829999923706055,11.850000381469727,10.890000343322754,11.260000228881836,19657600.0,0.050621641495367964,2.1475379593266126,-0.7702700961149358,72.3684274211547,87.30552345235425,-0.3378300624141435,-1.7922363543766586,-3.760823478006486,-4.241280638442252,57.04611384731177,0.9600000381469727,1.9439216058876951,1.3964999437332146,-1.397827184728106,4.190827072194535,-0.0006636204974466153,2.793663507963876,0.7312002182006836,55.29409916755442,-26.66547784969862,1.3971635642306606,9,-0.15999984741210938,-1.999999761581421,-4.762499928474426,-5.104999780654907,2.1599998474121094,3,0.10650889577411826,1.2972990388506416,11.260000228881836,2.7333392673219485,12.279999732971193,-2.1666706403134413,12.449999809265135,0.10650889577411826
5931,2003-09-12,12.15999984741211,12.329999923706055,11.510000228881836,11.9399995803833,16739500.0,0.027895175472044675,1.9285681442363203,0.3859655873967689,71.67630631365641,84.50566768291341,-0.5290764665291565,-1.8766396388775917,-4.000760170200728,-4.558291307762012,58.15568537237471,0.8199996948242188,1.955658353616002,1.509499883651733,-1.0980961120181103,4.117095879321576,0.20570188581681137,2.8132978814866547,0.33435230255127024,74.70586156349873,-7.191708245872604,1.3037979978349215,9,-0.4649996757507324,-2.3299996852874756,-5.092499852180481,-5.434999704360962,1.9600000381469727,4,0.08881578431400228,2.1475379593266126,11.829999923706055,1.2972990388506416,11.260000228881836,2.7333392673219485,12.279999732971193,0.08881578431400228
5932,2003-09-15,11.899999618530273,12.460000038146973,11.699999809265135,12.300000190734865,10986800.0,-0.021381598038191507,1.1111109639392083,-1.818182212261644,67.17267517843851,81.53316066024968,-0.1938316335834429,-1.3636433001697625,-3.650571510836013,-4.285723823268983,59.367515406685186,0.7600002288818377,1.9709863454192345,1.0444996833801277,-1.2447564968930092,3.3337558636532645,-0.10012840675643986,2.189127773516695,-1.0099992752075195,64.33117653061721,-16.76556768568436,1.1446280901365684,9,-0.20499944686889648,-2.0699994564056396,-4.649999737739563,-5.159999608993531,2.390000343322754,0,0.12605042420877477,1.9285681442363203,12.15999984741211,2.1475379593266126,11.829999923706055,1.2972990388506416,11.260000228881836,0.12605042420877477
5933,2003-09-16,12.239999771118164,12.279999732971193,11.899999618530273,11.920000076293945,9613300.0,0.02857144230983444,-1.1111081676768633,-0.7999980926540922,69.10714261385854,79.16999884902116,-0.40736138878831163,-1.519270632027279,-3.90972472755114,-4.601791105643123,58.94361833006193,0.38000011444091975,1.8895613625550407,1.2179998397827152,-0.9570123227810612,3.3930120023464916,0.13049375850082612,2.3055059210646043,-1.3185994338989264,85.98724141449974,4.945571000391183,1.0875060812818882,9,-0.5449995994567871,-2.4099996089935303,-4.9299997091293335,-5.439999580383302,1.7200002670288086,1,0.11356212167606716,1.1111109639392083,11.899999618530273,1.9285681442363203,12.15999984741211,2.1475379593266126,11.829999923706055,0.11356212167606716
5934,2003-09-17,12.5,12.760000228881836,12.100000381469727,12.25,21714100.0,0.02124184916206784,-1.4000027743291326,0.7812507450587702,69.75524912743793,76.77873696011392,-0.4847554111502461,-1.6039658929037373,-4.081610875274848,-4.831952142116425,58.07562056984994,0.6599998474121094,1.773501969627036,1.3145000457763665,-0.7835839783515581,3.412584069904291,0.2654580337124042,2.363542057840329,-1.5478276687622081,86.09624359393463,5.978769435653334,1.0490420120639625,9,-0.6749997138977051,-2.484999895095825,-5.119999885559082,-5.699999809265138,1.1499996185302734,2,0.09279998779296883,-1.1111081676768633,12.239999771118164,1.1111109639392083,11.899999618530273,1.9285681442363203,12.15999984741211,0.09279998779296883
5935,2003-09-18,12.789999961853027,12.800000190734865,12.25,12.300000190734865,13977900.0,0.023199996948242152,1.1568625251040545,1.9599990844726491,67.5422161999775,74.02533374856439,-0.6748461452965628,-1.6916531920772186,-4.278954967408474,-5.090922003036985,57.49757956974383,0.5500001907348651,1.684693552245987,1.4210000038146973,-0.5548530927520261,3.3968531003814206,0.4330734555313356,2.408926552098059,-1.7655145147094728,99.22478843584827,20.729124340043654,0.9879265482833621,9,-0.9449996948242188,-2.7049999237060547,-5.409999847412109,-5.989999771118165,0.8000001907348633,3,0.09147772320434266,-1.4000027743291326,12.5,-1.1111081676768633,12.239999771118164,1.1111109639392083,11.899999618530273,0.09147772320434266
5936,2003-09-19,12.68000030517578,12.869999885559082,12.600000381469727,12.800000190734865,10024100.0,-0.008600442299087518,1.076925051993735,-0.24489784002398624,63.7080935744719,70.99598484350182,-0.5296161995948552,-1.3989896770324837,-4.073410638678318,-4.951334559889077,56.671916743051895,0.26999950408935547,1.6291522914084275,1.1495003223419165,-0.6891773266497534,2.9881779713335863,0.23016149784608153,2.0688391468377514,-1.548983973416746,83.76072068429782,7.173035770786484,0.9193388244958353,9,-0.8000001907348615,-2.450000286102293,-5.3000001907348615,-5.880000114440917,1.170000076293947,4,0.10331225823454138,1.1568625251040545,12.789999961853027,-1.4000027743291326,12.5,-1.1111081676768633,12.239999771118164,0.10331225823454138
5937,2003-09-22,12.420000076293945,12.600000381469727,12.199999809265135,12.40999984741211,9365600.0,-0.020504749418318702,1.162160350951362,-0.08333532015671816,62.11538948251054,68.27872218746303,-0.30655665909278973,-0.9921742700160365,-3.72375271482408,-4.659445282762727,55.02691005178051,0.48000049591064453,1.4906274456917536,0.7640000820159916,-0.9471816137226128,2.475181777754596,-0.09159076585330972,1.6195909298852929,-1.1498650602309084,53.608279857125865,-21.308363074398827,0.855590847869302,9,-0.5399999618530273,-2.1600000858306885,-5.005000114440918,-5.585000038146973,2.4300003051757812,0,0.13687599024334363,1.076925051993735,12.68000030517578,1.1568625251040545,12.789999961853027,-1.4000027743291326,12.5,0.13687599024334363
5938,2003-09-23,12.380000114440918,12.6899995803833,12.149999618530273,12.550000190734865,13677200.0,-0.003220608825065585,1.4000059339886153,-16.999618539004565,63.457761308209044,67.43369569107945,-0.2803630673544699,-0.8135267223765368,-3.592711313602596,-4.586187755896325,53.30174573544835,0.5399999618530273,1.2907417584389496,0.6095001220703118,-0.9611714713809416,2.180171715521565,-0.17583567465531402,1.3948359187959376,-0.9818759088181981,36.36362510419208,-37.908733320011336,0.7853357967256267,9,-0.5,-1.7699999809265137,-4.9400001764297485,-5.545000076293945,2.7100000381469727,1,0.15428108479451064,1.162160350951362,12.420000076293945,1.076925051993735,12.68000030517578,1.1568625251040545,12.789999961853027,0.15428108479451064
5939,2003-09-24,11.550000190734865,12.529999732971193,11.5,12.529999732971193,21474100.0,-0.06704361195747333,1.1020412532454171,5.764700602497443,48.56596910459641,64.78897810035075,0.6650349290307798,0.1377351182056028,-2.6820165914991048,-3.728057724213614,52.427561086027254,1.0299997329711932,1.082230852895668,-0.29299979209899796,-1.6596106749161468,1.0736110907181509,-0.9763052335075724,0.39030564930957645,1.319999694824217,3.649649263617312,-64.58541908106906,0.6833054414085746,9,0.634999752044676,-0.6600003242492694,-3.5425003767013568,-4.160000324249269,3.6300001144409144,2,0.20865799200119084,1.4000059339886153,12.380000114440918,1.162160350951362,12.420000076293945,1.076925051993735,12.68000030517578,0.20865799200119084
5940,2003-09-25,11.369999885559082,11.779999732971193,11.3100004196167,11.649999618530273,11531800.0,-0.01558444174920226,-1.3500044107584448,0.2857141466946411,42.71456485509763,61.57100682717755,0.8637553150447914,0.428713161354521,-2.4230388708764554,-3.5234028381435554,51.26309933450817,0.46999931335449396,0.901388257495654,-0.5295001029968258,-1.6958253802981744,0.6368251743045228,-1.1126627416474992,0.0536625356538476,1.472600002288818,3.8461209283900386,-60.90873529598771,0.5831626386506742,9,0.7200002670288086,-0.48000001907348633,-3.0475000143051147,-3.6649999618530273,3.829999923706053,3,0.2005276830184488,1.1020412532454171,11.550000190734865,1.4000059339886153,12.380000114440918,1.162160350951362,12.420000076293945,0.2005276830184488
5941,2003-09-26,10.869999885559082,11.449999809265135,10.859999656677246,11.25,13273900.0,-0.04397537423329656,-1.9499965429355395,1.357144560134332,34.689922767163736,57.96181211481368,1.2980267296669386,0.9747512104805764,-1.8466312536902123,-3.002523130220313,49.21227432871782,0.5900001525878888,0.8362458104589123,-1.0270000934600834,-2.2023450580276354,0.14834487110746863,-1.6146725757438585,-0.43932761117630825,1.9112960235595704,0.5464606174181587,-58.23037295211838,0.5876724822837759,9,0.994999885559082,0.21500015258789062,-2.5475000143051147,-3.1649999618530273,5.060000419616697,4,0.25023001800049327,-1.3500044107584448,11.369999885559082,1.1020412532454171,11.550000190734865,1.4000059339886153,12.380000114440918,0.25023001800049327
5942,2003-09-29,11.199999809265137,11.25,11.029999732971193,11.149999618530273,11762700.0,0.030358778949433507,1.9333257039678822,-0.13157940967577592,39.84962419493389,54.71097673493316,0.9591550429561284,0.6721230878835023,-2.0899778814785996,-3.307117363795715,46.756113735337046,0.38000011444091797,0.719205594766688,-0.6925001621246345,-1.8782733006884094,0.49327297643914036,-1.285386731406522,-0.09961359284274707,1.466018324707031,18.579244085395025,-35.638193302310015,0.5928865692818877,9,0.6649999618530273,0.03500032424926758,-2.852499842643738,-3.4699997901916504,5.34999942779541,0,0.23660719797623497,-1.9499965429355395,10.869999885559082,-1.3500044107584448,11.369999885559082,1.1020412532454171,11.550000190734865,0.23660719797623497
5943,2003-09-30,11.109999656677246,11.34000015258789,10.520000457763672,10.520000457763672,9744800.0,-0.008035728046480672,-1.7796637566090527,11.79993896507658,48.291565370459,52.326122984157735,0.9744855629754507,0.7991585632696534,-1.91193888155488,-3.188144831951109,44.03884065473857,0.8199996948242188,0.576619028643659,-0.7800003051757809,-1.9724679374502934,0.4124673270987316,-1.376234121313038,-0.18376648903852377,1.447657368657227,29.353204560367818,-27.295571616698606,0.5962338161372565,9,0.5850005149841309,0.1250004768371582,-2.392499566078186,-3.059999465942383,5.90000057220459,1,0.33663373900688587,1.9333257039678822,11.199999809265137,-1.9499965429355395,10.869999885559082,-1.3500044107584448,11.369999885559082,0.33663373900688587
5944,2003-10-01,11.170000076293944,11.3100004196167,11.010000228881836,11.15999984741211,9318800.0,0.00540057799017446,1.06896030096551,0.01694956349135491,41.494849668524495,49.43197114732963,0.7889511293210862,0.7923855500721135,-1.8875132802549626,-3.2201265528311342,41.32182879144162,0.3000001907348633,0.4753715086694861,-0.7279998779296886,-1.8975360715797898,0.44153631572041263,-1.31276797475474,-0.14323178110463708,1.2246444236348655,51.58730098659914,-5.016669799482685,0.5847680968250508,10,0.5250000953674334,0.06500005722046076,-2.4075000286102277,-3.0999999046325666,5.870000839233404,2,0.3509400223383481,-1.7796637566090527,11.109999656677246,1.9333257039678822,11.199999809265137,-1.9499965429355395,10.869999885559082,0.3509400223383481
5945,2003-10-02,11.6899995803833,11.989999771118164,11.199999809265137,11.229999542236328,13467600.0,0.0465532229666632,-2.038464289447767,45.99895098227024,44.22604186559287,47.26729873523196,0.10784886623462953,0.286275957713503,-2.31207985306108,-3.7100765057514096,38.463283204226364,0.8199996948242205,0.3342110909849616,-0.2075003623962406,-1.3774014749162333,0.9624007501237521,-0.7924509186562361,0.3774501938637549,0.5546733961722978,79.59181422675142,24.23341885043604,0.5849505562599959,10,-0.08499956130981445,-0.26999950408935547,-2.872499465942383,-3.619999408721924,5.320000648498535,3,0.2985458383291102,1.06896030096551,11.170000076293944,-1.7796637566090527,11.109999656677246,1.9333257039678822,11.199999809265137,0.2985458383291102
5946,2003-10-03,11.890000343322756,12.279999732971193,11.84000015258789,12.199999809265135,11827100.0,0.01710870574153578,-1.1463402152978808,-0.6739118265971374,49.87532079477912,45.9072911032618,-0.24138205237249544,0.07350446751528317,-2.408165104636277,-3.8796773570152148,35.10215135707379,0.5900001525878924,0.1615199372726117,0.003000402450563655,-1.163011308931436,1.1690121138325633,-0.5800054532404371,0.5860062581415644,-1.3699998855590838,77.84093464456383,22.641919699352243,0.5830058556909999,10,-0.28500032424926935,-0.33500051498413264,-3.0575002431869525,-3.8200001716613787,4.929999351501467,4,0.2783851446901955,-2.038464289447767,11.6899995803833,1.06896030096551,11.170000076293944,-1.7796637566090527,11.109999656677246,0.2783851446901955
5947,2003-10-06,12.15999984741211,12.220000267028807,11.90999984741211,12.100000381469727,6089300.0,0.022708115752156477,2.4444432670707896,-0.19354699776655465,48.984772679412984,44.299181255617796,-0.617028231339928,-0.23118820943501106,-2.5721929558344208,-4.11771763224672,31.539488565044472,0.32999992370605113,-0.014135607576641007,0.28749990463256836,-0.8560288744586231,1.4310286837237598,-0.28426448491302736,0.8592642941781641,-1.6047994041442877,93.18182187632237,40.14740201624944,0.5717643895455956,10,-0.6349997520446777,-0.4649996757507324,-2.862499713897705,-3.799999713897707,4.460000991821293,0,0.31003293627228135,-1.1463402152978808,11.890000343322756,-2.038464289447767,11.6899995803833,1.06896030096551,11.170000076293944,0.31003293627228135
5948,2003-10-07,12.789999961853027,12.800000190734865,12.15999984741211,12.31999969482422,13074300.0,0.05180922058769544,1.612242435330261,7.83340750866259,53.36426837144969,44.83232561860149,-1.321749845087833,-0.8653903594343468,-3.0921963041387563,-4.710972281013191,28.30375913482655,0.6400003433227557,-0.14778008484054794,0.8920000076293952,-0.3109893409008784,2.094989356159669,0.29050533336425843,1.493494681894532,-2.200303532791139,99.44132798352211,48.49922679808638,0.6014946742651365,10,-1.1299996376037598,-1.0949997901916504,-3.132500171661377,-4.210000038146974,5.289999961853024,1,0.2939796158265795,2.4444432670707896,12.15999984741211,-1.1463402152978808,11.890000343322756,-2.038464289447767,11.6899995803833,0.2939796158265795
5949,2003-10-08,12.960000038146973,13.15999984741211,12.770000457763672,12.899999618530273,13012900.0,0.013291640093900048,-1.4375057742226778,0.12766039473977944,52.028640269996764,45.867222886923614,-1.4200402935353047,-0.9502187953806622,-3.147311545714702,-4.844941033418559,27.454948779539535,0.3899993896484375,-0.2577299554366306,0.9770000934600827,-0.2754015220778001,2.2294017089979654,0.35079928569114216,1.6032009012290231,-2.2818914586181656,89.79592829731672,43.10395896037957,0.6262008077689412,10,-1.119999885559082,-1.119999885559082,-3.220000147819519,-4.315000057220459,5.330000877380371,2,0.31250001379737147,1.612242435330261,12.789999961853027,2.4444432670707896,12.15999984741211,-1.1463402152978808,11.890000343322756,0.31250001379737147
5950,2003-10-09,13.09000015258789,13.5600004196167,13.010000228881836,13.329999923706055,13610600.0,0.010030872998323392,-1.7500035762820971,-3.999968211078439,54.8693557104691,48.109382102846425,-1.4308718708840136,-1.033996406044274,-3.157580407304998,-4.93156089666094,27.241762032210186,0.6000003814697266,-0.3747802344736222,1.04400019645691,-0.29945034962465833,2.387450742538478,0.3722749234161249,1.7157254694976949,-2.2629780969860853,72.67440732199977,29.40438242207665,0.6717252730407844,10,-1.049999713897705,-1.049999713897705,-3.2374998331069946,-4.429999828338623,4.770000457763672,3,0.30175712122956266,-1.4375057742226778,12.960000038146973,1.612242435330261,12.789999961853027,2.4444432670707896,12.15999984741211,0.30175712122956266
5951,2003-10-10,13.239999771118164,13.359999656677244,13.0600004196167,13.279999732971193,5694400.0,0.011459099830538833,1.999995231623906,0.16666666666667407,59.9999953479306,50.34831223095718,-1.351452382898449,-1.1583244842130398,-3.184281923055533,-5.033514516809671,26.542174933014063,0.2999992370605451,-0.3320297245782573,1.1399998188018792,-0.30567624578081265,2.585675883384571,0.41716178651053326,1.862837851093225,-2.1943394463951673,80.60602802876743,37.04739052284076,0.7228380322913457,10,-1.1999993324279785,-1.1999993324279785,-3.22249972820282,-4.489999771118166,4.120000839233398,4,0.28474324191361244,-1.7500035762820971,13.09000015258789,-1.4375057742226778,12.960000038146973,1.612242435330261,12.789999961853027,0.28474324191361244
5952,2003-10-13,13.399999618530273,13.460000038146973,13.25,13.329999923706055,7002300.0,0.012084580829157865,1.2105205039401696,-1.7499940395297604,62.08530141643226,51.88094956939865,-1.3036574488773347,-1.2650457679135023,-3.213036140074479,-5.144848562549637,25.720104905381792,0.2200002670288086,-0.22746664426768426,1.2249996662139893,-0.32859721953900234,2.778596551966981,0.44820122333749346,2.001798109090485,-2.15319208621578,88.57137602204894,42.28078418660287,0.7767984428764958,10,-1.1149992942810059,-1.359999179840088,-2.957499384880066,-4.22499942779541,3.9300003051757812,0,0.25522389355627895,1.999995231623906,13.239999771118164,-1.7500035762820971,13.09000015258789,-1.4375057742226778,12.960000038146973,0.25522389355627895
5953,2003-10-14,13.630000114440918,13.649999618530273,13.199999809265135,13.199999809265135,9333500.0,0.01716421660136369,-1.093020883234852,6.142888283378772,78.72927405379455,56.01810783442865,-1.2724116594079344,-1.4604495906611525,-3.3073795081738258,-5.324351750294401,24.922725183054972,0.4499998092651385,-0.01177152222864919,1.3855001449584954,-0.2991735572520007,3.0701738471689914,0.5431632938532474,2.2278369960637434,-2.198137151142248,97.7273269133651,44.14095615462941,0.8423368511052476,10,-1.205000400543213,-1.5450000762939453,-3.1674998998641968,-4.210000038146973,3.9700002670288086,1,0.21936909021919915,1.2105205039401696,13.399999618530273,1.999995231623906,13.239999771118164,-1.7500035762820971,13.09000015258789,0.21936909021919915
5954,2003-10-15,13.65999984741211,14.380000114440918,13.630000114440918,14.210000038146973,16131900.0,0.002201007536265953,-1.4590177774373037,-1.2790693032415978,82.99711506670636,60.32600485677459,-1.0192450651686258,-1.4746977094161284,-3.200188459913903,-5.300931663166926,23.875704613049045,0.75,0.16783643905625922,1.3574998855590827,-0.44028680633636696,3.1552865774545324,0.4586065396113579,2.2563932315068076,-2.0063232185902784,47.44523159321402,-11.919354061411475,0.8988933459477252,10,-0.5499997138977051,-1.2099995613098145,-3.1049996614456177,-4.239999771118164,2.8400001525878906,2,0.32357248357739277,-1.093020883234852,13.630000114440918,1.2105205039401696,13.399999618530273,1.999995231623906,13.239999771118164,0.32357248357739277
5955,2003-10-16,13.960000038146973,14.020000457763672,13.43000030517578,13.5,16023800.0,0.021961946858418013,1.0344802071772166,-0.8363634156787472,97.24770214101312,65.58960278413393,-1.076599035704083,-1.7734772635559644,-3.3563608930564293,-5.549855691285245,22.591199907269868,0.5900001525878924,0.3220784252915898,1.5990000724792477,-0.33645205445624704,3.5344521994147424,0.6312740090115003,2.566726135946995,-1.9791645910508517,68.18180504580528,1.320234653932573,0.9677260634677475,10,-0.815000057220459,-1.5099997520446777,-3.337499976158142,-4.539999961853027,2.839999198913574,3,0.31017198177279726,-1.4590177774373037,13.65999984741211,-1.093020883234852,13.630000114440918,1.2105205039401696,13.399999618530273,0.31017198177279726
5956,2003-10-17,13.989999771118164,14.5600004196167,13.9399995803833,14.550000190734865,31673700.0,0.002148978000660051,1.1379306942902947,-1.217392115601907,96.96969210450857,70.92126049803345,-0.8687451101655679,-1.7921895735143245,-3.2488902192316935,-5.530002342998536,21.335245178103897,0.6200008392333984,0.5243490057311213,1.5634998321533207,-0.5017237527295784,3.6287234170362197,0.530888039711872,2.5961116245947693,-1.721264563940668,58.088206419908275,-14.266044953193415,1.0326117924414493,10,-0.6299996376037598,-1.4499993324279785,-3.2399996519088745,-4.569999694824219,3.4200000762939453,4,0.2766262260577639,1.0344802071772166,13.960000038146973,-1.4590177774373037,13.65999984741211,-1.093020883234852,13.630000114440918,0.2766262260577639
5957,2003-10-20,14.119999885559082,14.199999809265135,13.869999885559082,14.199999809265135,9133000.0,0.009292360011992074,7.250005960470484,0.14285689957305714,97.09676962861465,75.7804273043851,-0.772743292144142,-1.8849417811274396,-3.2274036050924106,-5.610484026880279,20.88108096593259,0.3299999237060529,0.6990236927133715,1.6084999561309807,-0.5911581520982612,3.8081580643602226,0.5086709020163589,2.7083290102456026,-1.5304875486400977,67.64703407420708,-9.72741657271672,1.099829054114621,10,-0.4549994468688965,-1.5799994468688965,-3.3574997186660767,-4.699999809265137,3.369999885559082,0,0.2294618095646106,1.1379306942902947,13.989999771118164,1.0344802071772166,13.960000038146973,-1.4590177774373037,13.65999984741211,0.2294618095646106
5958,2003-10-21,14.289999961853027,14.4399995803833,14.130000114440918,14.199999809265135,19720500.0,0.012039665557491253,-1.6956528950292737,-1.1250029802351282,97.19625696204525,80.79905138127938,-0.7907478229308023,-2.007434896799083,-3.24500912694468,-5.727239010888166,20.37575064000856,0.31999969482421875,0.8522938839682741,1.6830000400543206,-0.6541696477408916,4.020169727849533,0.5144151961567154,2.8515848839519258,-1.424619293356363,76.10615660005861,-4.343057365476909,1.168584843897606,10,-0.5049996376037598,-1.7499995231628418,-3.527499794960022,-4.734999895095825,3.439999580383301,1,0.2127361770446654,7.250005960470484,14.119999885559082,1.1379306942902947,13.989999771118164,1.0344802071772166,13.960000038146973,0.2127361770446654
5959,2003-10-22,13.960000038146973,14.300000190734865,13.9399995803833,14.020000457763672,11664300.0,-0.023093066801048612,-6.199916077780674,-0.6666701987877629,88.7372051421593,84.56214576257828,-0.33970398444727934,-1.5680195884441055,-2.7636296177470676,-5.3388258375069775,21.037096278624436,0.3600006103515643,0.9982563801460884,1.2325001239776618,-1.123641956024695,3.5886422039800188,0.05442908397648338,2.4105711639788403,-0.8573726044935039,46.90262648631823,-32.26478767848051,1.1780710400011785,10,-0.14999961853027344,-1.419999599456787,-3.1974998712539673,-4.4049999713897705,4.0099992752075195,2,0.26074500955416346,-1.6956528950292737,14.289999961853027,7.250005960470484,14.119999885559082,1.1379306942902947,13.989999771118164,0.26074500955416346
5960,2003-10-23,13.649999618530273,13.68000030517578,13.380000114440918,13.630000114440918,10241300.0,-0.022206333722750382,6.49992251481188,-0.3333227370261464,78.94735686336512,86.66740815318212,0.06491233046906508,-1.1367299880103836,-2.3082111745218583,-4.972739485835925,21.69733353187993,0.5799999237060547,1.0786822549945825,0.8084997177124027,-1.4910405369449933,3.1080399723697987,-0.3412704096162944,1.9582698450410998,-0.34333996684195256,22.88130798823263,-54.12184466662515,1.1497701273286978,10,0.23000049591064453,-1.109999179840088,-2.7299994230270386,-3.8449995517730713,4.420000076293945,3,0.20879124257269344,-6.199916077780674,13.960000038146973,-1.6956528950292737,14.289999961853027,7.250005960470484,14.119999885559082,0.20879124257269344
5961,2003-10-24,13.59000015258789,13.59000015258789,13.260000228881836,13.5,5927900.0,-0.004395565393344958,6.3333192048488955,4.500119212245482,75.26502374076233,88.13182174477437,0.20090808381718972,-0.9091176482162453,-2.108552159649985,-4.857551289498581,23.088607802799917,0.3899993896484375,1.1604389358374387,0.6125002384185798,-1.5111002697727152,2.736100746609875,-0.4493000156770677,1.6743004925142273,0.9700002670288086,27.966110598802736,-45.049418091555914,1.061800254095648,10,0.28999996185302734,-1.049999713897705,-2.625,-3.765000104904175,4.309999465942383,4,0.23620302048792752,6.49992251481188,13.649999618530273,-6.199916077780674,13.960000038146973,-1.6956528950292737,14.289999961853027,0.23620302048792752
5962,2003-10-27,13.850000381469727,13.949999809265135,13.699999809265135,13.699999809265135,6222100.0,0.019131731123073203,-2.3333206177242083,1.6666701987877959,71.5447236418573,87.33353836567022,0.012799295205811134,-1.0123087529852413,-2.2223473790610146,-5.06045027997537,24.69262289796304,0.3599996566772443,1.2313865330100562,0.7400004386901848,-1.242640070870893,2.7226409482512626,-0.2513198160903549,1.7313206934707246,0.684000034332275,50.00004040995088,-18.860139219919297,0.9913202547805392,10,0.059999942779541016,-1.309999942779541,-2.7950003147125244,-3.9900004863739014,3.4400005340576207,0,0.25703966555159075,6.3333192048488955,13.59000015258789,6.49992251481188,13.649999618530273,-6.199916077780674,13.960000038146973,0.25703966555159075
5963,2003-10-28,14.850000381469727,14.850000381469727,13.960000038146973,13.970000267028807,13914300.0,0.07220216407632196,1.022727789957594,5.866645050131231,78.72340980603308,86.85868222559542,-0.8894830593426466,-1.8105803861353174,-3.0972919329972477,-5.995517341482898,26.810038381490653,1.0,1.2979786625092427,1.5530004024505608,-0.3388002554794092,3.444801060380531,0.6071000734855758,2.498900731415546,-1.5900001525878906,100.0,32.39230220953954,0.9459003289649845,10,-0.7950000762939453,-2.1649999618530273,-3.780000329017639,-4.990000486373901,1.8099994659423828,1,0.17777773210987302,-2.3333206177242083,13.850000381469727,6.3333192048488955,13.59000015258789,6.49992251481188,13.649999618530273,0.17777773210987302
5964,2003-10-29,15.09000015258789,15.149999618530273,14.670000076293945,14.720000267028807,10619500.0,0.016161600333535642,-1.0425500830913639,0.4204543607294319,79.41176800579386,84.87691176612661,-1.011696019681212,-1.8359773846332281,-3.21718519226218,-6.162461864403385,29.125629704052365,0.4799995422363281,1.3547694313048595,1.597000169754029,-0.17543331771913806,3.369433657227196,0.7107834260174464,2.4832169134906117,-1.7981999206542962,96.82542405722452,28.62520170225814,0.8862167437365834,10,-0.8850002288818359,-2.255000114440918,-3.8450000286102295,-5.180000305175781,0.9799995422363317,2,0.1749502559942444,1.022727789957594,14.850000381469727,-2.3333206177242083,13.850000381469727,6.3333192048488955,13.59000015258789,0.1749502559942444
5965,2003-10-30,15.18000030517578,15.5600004196167,15.09000015258789,15.350000381469727,11711200.0,0.005964224763274961,-1.6857128843984501,-0.4594598077701309,79.04192283575901,82.88493740293221,-1.0174339275303712,-1.7403374656521198,-3.180010527016373,-6.180217474535764,31.311988598027686,0.4700002670288086,1.3376098240020777,1.5125002861022931,-0.1986628519627338,3.22366342416732,0.6569187170697788,2.3680818551348075,-1.8138720977783187,83.47825726399147,16.151341890861616,0.8555815690325137,10,-0.7699999809265119,-2.139999866485594,-3.642500400543211,-5.2450003623962385,0.5599994659423846,3,0.18379439737082448,-1.0425500830913639,15.09000015258789,1.022727789957594,14.850000381469727,-2.3333206177242083,13.850000381469727,0.18379439737082448
5966,2003-10-31,15.199999809265135,15.260000228881836,14.970000267028807,15.199999809265135,7629600.0,0.0013174903614814326,3.8332988953348623,-0.0,78.12500465661313,80.77696351715426,-0.9473710353312175,-1.580688274433463,-3.08061925954158,-6.122811569314715,33.147333440087635,0.2899999618530291,1.3104514934859868,1.3669998168945288,-0.25843112453939376,2.9924307583284513,0.5542843461775675,2.17971528761149,-1.7022392691345196,80.64513482694399,15.344330118375396,0.8127154707169615,10,-0.7899994850158674,-2.1599993705749494,-3.709999799728392,-5.264999866485594,-0.27999973297118963,4,0.18881578431400237,-1.6857128843984501,15.18000030517578,-1.0425500830913639,15.09000015258789,1.022727789957594,14.850000381469727,0.18881578431400237
5967,2003-11-03,15.93000030517578,16.0,15.420000076293945,15.4399995803833,8667700.0,0.04802634901782521,-1.188680060099506,100.0,81.08108526080802,78.98638888368347,-1.5573996503520036,-2.122594803589573,-3.6951141802044187,-6.778199810473398,35.266433602416555,0.8000001907348651,1.2327074186604925,1.90850028991699,0.22655542913931548,3.5904451506946646,1.0675278595281519,2.7494727203058282,-2.3085053722759987,96.56864234641277,33.90849397252844,0.8409724303888374,11,-1.3000001907348615,-2.6700000762939435,-4.455000400543211,-5.9950003623962385,-1.25,0,0.12366599344724594,3.8332988953348623,15.199999809265135,-1.6857128843984501,15.18000030517578,-1.0425500830913639,15.09000015258789,0.12366599344724594
5968,2003-11-04,16.549999237060547,16.670000076293945,15.81999969482422,15.899999618530273,27396100.0,0.03892020841225752,-1.0987677577806974,1.3265278715772435,83.68298435662537,78.42480879640192,-2.037353854746673,-2.5786706975450855,-4.195824455974833,-7.313156227374952,36.90782040478739,0.8500003814697248,1.1907212424063474,2.3404992580413815,0.4151944072412661,4.265804108841499,1.377846832641323,3.30315168344144,-2.7382238987927483,93.99995803833008,28.200112415030006,0.9626524254000582,11,-1.5849990844726562,-2.9549989700317383,-4.999999284744263,-6.614999294281006,-1.359999656677246,1,0.04471309441572102,-1.188680060099506,15.93000030517578,3.8332988953348623,15.199999809265135,-1.6857128843984501,15.18000030517578,0.04471309441572102
5969,2003-11-05,17.010000228881836,17.040000915527347,16.450000762939453,16.549999237060547,12757200.0,0.027794623143619468,1.2692210350253466,0.7076942489003395,84.26966653329512,79.01617653750525,-2.2565103636413113,-2.866674655878885,-4.529054452878949,-7.686013498299186,38.3046020980285,0.5900001525878942,1.1429744472684682,2.598000240325927,0.39423692222724327,4.8017635584246126,1.4961185812765834,3.6998818993752707,-2.912402416811423,98.55069192044591,31.686797998613812,1.1018816590493428,11,-1.8599996566772443,-2.9849996566772443,-5.545000076293945,-7.075000286102295,-1.739999771118164,2,-0.020576153836579625,-1.0987677577806974,16.549999237060547,-1.188680060099506,15.93000030517578,3.8332988953348623,15.199999809265135,-0.020576153836579625
5970,2003-11-06,17.040000915527347,17.25,16.889999389648438,17.110000610351562,15881000.0,0.0017637087737700785,1.0571553133514986,-0.15217292151276526,84.269669904444,80.01669277791432,-1.961323410165999,-2.7253060990906377,-4.433835079989754,-7.62733229344064,39.40278356949254,0.3600006103515625,1.0828504613859895,2.430500888824467,0.026674963568101617,4.83432681408083,1.228587926196285,3.6324138514526485,-2.5893147310421014,90.78951276020584,21.873066413605727,1.201912962628182,11,-1.565001010894779,-2.815001010894779,-5.575000762939457,-7.105000972747806,-2.310001373291019,3,-0.056924951208144114,1.2692210350253466,17.010000228881836,-1.0987677577806974,16.549999237060547,-1.188680060099506,15.93000030517578,-0.056924951208144114
5971,2003-11-07,17.010000228881836,17.180000305175778,16.610000610351562,17.059999465942386,15135700.0,-0.001760603581785869,2.9310199679040996,0.7142779291554003,83.21838455512855,81.31376621272223,-1.559138178501211,-2.527996606951218,-4.298302974227942,-7.510638268243559,40.373261129010714,0.5699996948242152,1.1086303821276609,2.212000179290772,-0.32710557804635343,4.751105936627898,0.9424473006222094,3.481553057959335,-2.167410110224525,86.88525786208096,17.07259940028129,1.2695528786685626,11,-1.4050002098083496,-2.4650001525878906,-5.49750018119812,-7.075000286102295,-2.6500005722045916,4,-0.074661989457666,1.0571553133514986,17.040000915527347,1.2692210350253466,17.010000228881836,-1.0987677577806974,16.549999237060547,-0.074661989457666
5972,2003-11-10,16.819999694824222,17.100000381469727,16.350000381469727,16.350000381469727,11646500.0,-0.011169931305174519,-2.191494024308585,-9.400129701685525,78.94735348938815,81.33864884420612,-1.0097215265990496,-2.180433096405764,-4.014731041724648,-7.235127139585131,41.12299585084473,0.75,1.199973084609919,1.8509996414184613,-0.7515409414881837,4.453540224325108,0.549729349965137,3.1522699328717856,-1.6403721927789352,69.93005500632246,0.8757467446172882,1.3012702914533234,11,-0.8599996566772496,-2.2399997711181676,-5.239999771118168,-6.884999752044681,-2.8299999237060582,0,-0.11296074036879655,2.9310199679040996,17.010000228881836,1.0571553133514986,17.040000915527347,1.2692210350253466,17.010000228881836,-0.11296074036879655
5973,2003-11-11,16.620000839233402,16.75,16.299999237060547,16.639999389648438,15435000.0,-0.011890538598069211,2.7500099341169366,-0.04255016942961288,81.36792861299116,81.55600002278359,-0.5947931205385473,-1.8392445600861684,-3.717364618896603,-6.949593209866794,41.6826588928984,0.5200004577636754,1.3309820079185446,1.5015007495880166,-1.1206181444406056,4.123619643616639,0.1904413025737064,2.812560196602327,-1.150521187474455,33.6843521243835,-36.59514916877482,1.3110594470143107,11,-0.5100007057189977,-1.9150009155273473,-5.010000705718998,-6.685000896453861,-2.0600004196167028,1,-0.11672686137764987,-2.191494024308585,16.819999694824222,2.9310199679040996,17.010000228881836,1.0571553133514986,17.040000915527347,-0.11672686137764987
5974,2003-11-12,18.07999992370605,18.09000015258789,16.700000762939453,16.700000762939453,21452000.0,0.08784590919069957,-1.0144930941498265,-69.00495946591575,91.0946271504562,82.89518939108328,-1.7724496808309027,-3.1106127154609986,-5.056187635032538,-8.31150560109525,41.88767027416655,1.4699993133544886,1.5244316429420195,2.7404998302459678,-0.10000045464932938,5.581000115141267,1.32024968779832,4.160749972693617,-2.3612474231933565,99.44132828117056,22.20929941164617,1.4202501424476495,11,-1.5499997138977015,-2.64999961853027,-6.402499675750729,-8.14499998092651,-3.819999694824215,2,-0.15984515240696728,2.7500099341169366,16.620000839233402,-2.191494024308585,16.819999694824222,2.9310199679040996,17.010000228881836,-0.15984515240696728
5975,2003-11-13,18.290000915527344,18.5,17.799999237060547,17.799999237060547,16088000.0,0.01161509915417347,-1.8571361842258916,0.35507389598309463,92.41877243888567,84.48338581133578,-1.6705836224736217,-3.140608923350051,-5.1623180926463075,-8.416732153674737,42.593906905016524,0.7000007629394531,1.618902425287839,2.734000778198242,-0.3161101151726413,5.784111671569125,1.2089453315128011,4.259056224883684,-2.1918487906826165,90.45459037968362,6.701973337778725,1.5250554466854418,11,-1.330000877380371,-2.535000801086426,-6.450000762939453,-8.1750009059906,-4.060001373291016,3,-0.1651175673370161,-1.0144930941498265,18.07999992370605,2.7500099341169366,16.620000839233402,-2.191494024308585,16.819999694824222,-0.1651175673370161
5976,2003-11-14,17.860000610351562,18.32999992370605,17.59000015258789,18.229999542236328,13631000.0,-0.02351013032540261,1.596491815127645,-0.7550972744470654,85.11383128151425,84.93146870252538,-0.9203684334416984,-2.535825288683796,-4.644197495860482,-7.88403283459353,42.746373353021546,0.7399997711181605,1.6949037751323495,2.1105004310607907,-1.0114862475501631,5.232487109671746,0.5495070917553129,3.6714937703662684,-1.3295158679788877,70.90912874078622,-16.406043427507214,1.5609933393054776,11,-0.7000007629394531,-2.080000400543213,-5.820000171661377,-7.545000314712524,-3.190000534057617,4,-0.17525201350223374,-1.8571361842258916,18.290000915527344,-1.0144930941498265,18.07999992370605,2.7500099341169366,16.620000839233402,-0.17525201350223374
5977,2003-11-17,17.360000610351562,17.559999465942386,16.850000381469727,17.549999237060547,12035800.0,-0.027995519759960286,5.7619255222523025,0.513511284319487,74.08828935754579,83.86539148040544,-0.21924715909296566,-1.8768752675550342,-4.0713536523523395,-7.286392109935857,42.63065559269188,1.010000228881836,1.7710623665114031,1.448500394821167,-1.6536504413130046,4.550651230955339,-0.10257502324591883,2.999575812888253,1.1399993896484375,48.18186389511666,-35.97848838085932,1.5510754180670863,11,0.03999900817871094,-1.5100007057189941,-5.320000171661377,-7.045000314712524,-2.8500003814697266,0,-0.17281110876721129,1.596491815127645,17.860000610351562,-1.8571361842258916,18.290000915527344,-1.0144930941498265,18.07999992370605,-0.17281110876721129
5978,2003-11-18,17.329999923706055,17.8700008392334,17.299999237060547,17.68000030517578,11664500.0,-0.0017281500916318526,-1.7804837201512846,1.8421205854598752,72.3999891662639,82.54653843962419,-0.07483776987941937,-1.6943164852436592,-3.9618754014985544,-7.155219466739554,42.38000333929882,0.5700016021728516,1.8694525180457244,1.266499710083007,-1.7988125847865604,4.331812004952575,-0.2661564373517784,2.799155857517791,1.1370000839233398,34.999968210842646,-45.593751791086525,1.5326561474347842,11,0.06999969482421875,-1.4800000190734863,-5.167499542236328,-7.014999628067017,-2.6300001144409197,1,-0.19272938068620749,5.7619255222523025,17.360000610351562,1.596491815127645,17.860000610351562,-1.8571361842258916,18.290000915527344,-0.19272938068620749
5979,2003-11-19,17.600000381469727,17.639999389648438,17.149999618530273,17.389999389648438,9839900.0,0.015579945698345421,2.3793203238557514,-0.6000021798246331,73.35906411818488,81.33424890781761,-0.2820008267870584,-1.76829656736178,-4.114739547407021,-7.32192982097523,42.44194756970367,0.48999977111816406,1.9023705859690647,1.3545001506805434,-1.6157134553796269,4.324713756740712,-0.13060665234954172,2.8396069537106285,0.8346596336364733,45.45455596335578,-33.33779944681867,1.4851068030300845,11,-0.20000076293945312,-1.7200002670288086,-5.345000505447388,-7.240000486373901,-2.3200006484985334,2,-0.17272726681606843,-1.7804837201512846,17.329999923706055,5.7619255222523025,17.360000610351562,1.596491815127645,17.860000610351562,-0.17272726681606843
5980,2003-11-20,16.5,17.950000762939453,16.5,17.600000381469727,20651800.0,-0.06250002031976487,-1.6363641092598276,-5.238072315419479,60.38338297972499,78.79702651055055,0.8195270276261404,-0.46781905793913836,-2.926345462807518,-6.1260628941629065,43.27815602587228,1.4500007629394531,1.8312171603493752,0.1119997501373291,-2.595779441174898,2.819778941449556,-1.2418898455187843,1.4658893457934425,1.90296682243347,0.0,-75.31284168933135,1.353889595656113,11,0.8999996185302734,-0.619999885559082,-3.7199997901916504,-5.7749998569488525,-1.3900003433227557,3,-0.13575756188594934,2.3793203238557514,17.600000381469727,-1.7804837201512846,17.329999923706055,5.7619255222523025,17.360000610351562,-0.13575756188594934
5981,2003-11-21,16.799999237060547,17.059999465942386,16.360000610351562,16.65999984741211,12761600.0,0.018181771943063474,1.1212091437158507,-0.12727212827088502,57.46139501406793,76.40969779107053,0.5437920173886184,-0.5428341854628655,-3.1432810042221924,-6.330830950690764,44.31224164455693,0.6999988555908239,1.7211154365857446,0.2514990329742446,-2.1172918032421535,2.620289869190641,-0.9328963851339545,1.4358944510824436,1.526848912475586,27.672866948650345,-43.09436877388229,1.1843954181081984,11,0.6000003814697266,-0.9199991226196289,-4.002499103546143,-6.074999094009399,-1.8999996185302734,4,-0.15297617925808227,-1.6363641092598276,16.5,2.3793203238557514,17.600000381469727,-1.7804837201512846,17.329999923706055,-0.15297617925808227
5982,2003-11-24,17.40999984741211,17.5,17.149999618530273,17.149999618530273,8095500.0,0.036309561788902434,-1.6923082566115248,1.8571525885558584,57.38831693953971,73.74529649402037,0.029373103084587626,-0.9196021866949025,-3.6530351982101266,-6.840447765625456,45.13819898758759,0.7000007629394531,1.6205679665062611,0.683499670028688,-1.3415881464007207,2.7085874864580965,-0.3290442381860146,1.6960435782433922,0.7988374497729502,66.03768152799003,-1.7167961652235704,1.012543908214704,11,0.020000457763671875,-1.5299997329711914,-4.4599995613098145,-6.594999551773071,-2.550000190734865,0,-0.15738080385597752,1.1212091437158507,16.799999237060547,-1.6363641092598276,16.5,2.3793203238557514,17.600000381469727,-0.15738080385597752
5983,2003-11-25,17.489999771118164,17.969999313354492,17.450000762939453,17.700000762939453,6409900.0,0.004595055968248385,-2.586209164512671,-0.8076954113633863,54.411758518551764,69.66942220158654,0.09583917901465,-0.8344623914449691,-3.6407531335977517,-6.82608413869297,45.30257973670893,0.5599994659423828,1.5326154452629197,0.6314996242523208,-1.2148543055462895,2.477853554050931,-0.29167734064698436,1.5546765891516259,0.6079073248568854,70.1863398187188,6.065998728176368,0.9231769648993053,11,-0.05999946594238281,-1.609999656677246,-4.3874993324279785,-6.674999475479126,-2.289999961853029,1,-0.17038305210028093,-1.6923082566115248,17.40999984741211,1.1212091437158507,16.799999237060547,-1.6363641092598276,16.5,-0.17038305210028093
5984,2003-11-26,17.729999542236328,17.8700008392334,17.489999771118164,17.709999084472656,5392100.0,0.013722114022807652,1.533314683891969,-0.09523982525136011,56.106180888169284,65.63468980706249,-0.22241898005338712,-0.9133679738464835,-3.792161310261527,-6.96808940412863,45.23589041878069,0.3800010681152344,1.4880040268065766,0.739499425888063,-0.944874428687605,2.423873280463731,-0.10268750139977101,1.581686353175897,0.2636331646013126,85.0931699093594,23.340579148370594,0.8421869272878335,11,-0.38499927520751953,-1.8499994277954102,-4.567499160766602,-6.91499924659729,-2.119999885559084,2,-0.17089677446145113,-2.586209164512671,17.489999771118164,-1.6923082566115248,17.40999984741211,1.1212091437158507,16.799999237060547,-0.17089677446145113
5985,2003-11-28,17.969999313354492,17.979999542236328,17.739999771118164,17.790000915527344,2062500.0,0.013536366458805515,1.4000114441572808,8.99971390425329,58.19111761504632,62.64327717745495,-0.5728230380857191,-0.9840854987629299,-3.948303097740956,-7.108023565697074,44.888493307397795,0.25,1.4607466806715053,0.8399992465972907,-0.6656813637506431,2.3456798569452264,0.08715894142332203,1.5928395517712595,-1.6099987030029297,99.38270151387067,39.123437161372294,0.7528403051739676,11,-0.7999992370605469,-2.089999198913574,-4.79499888420105,-7.154999017715454,-2.309999465942383,4,-0.1496939167039485,1.533314683891969,17.729999542236328,-2.586209164512671,17.489999771118164,-1.6923082566115248,17.40999984741211,-0.1496939167039485
5986,2003-12-01,18.06999969482422,18.38999938964844,17.729999542236328,18.200000762939453,10819800.0,0.005564851713456109,1.5882432139304006,-0.7222345847771031,60.83188822210658,61.1703437179617,-0.7151031400890666,-0.9044182858703564,-3.95800835218585,-7.105243258907725,44.866196055179486,0.6599998474121129,1.2139822927552082,0.7964996337890611,-0.4613561287131773,2.0543553962912995,0.16757175253794188,1.4254275150401803,-1.677599105834961,74.19356823464062,14.53144929294487,0.6289278812511193,12,-0.6949996948242188,-2.189999580383301,-4.859999418258667,-7.154999494552612,-2.1399993896484393,0,-0.16380742048351038,1.4000114441572808,17.969999313354492,1.533314683891969,17.729999542236328,-2.586209164512671,17.489999771118164,-0.16380742048351038
5987,2003-12-02,17.899999618530273,18.1200008392334,17.8799991607666,18.049999237060547,6850500.0,-0.0094078627097397,-1.5263263564724188,1.1538337392529123,61.14981189028825,59.92032402063108,-0.5145603294160779,-0.6105676565382154,-3.689445007826322,-6.834802652875359,44.31386446790397,0.24000167846679688,0.9163268366686772,0.5279995918273919,-0.5873403896936473,1.643339573348431,-0.02967039893312773,1.0856695825879115,-1.4276950775146489,47.87228861879332,-14.453075586417128,0.5576699907605193,12,-0.5249996185302734,-1.799999713897705,-4.689999341964722,-6.934999465942383,-2.359999656677246,1,-0.16759776893483103,1.5882432139304006,18.06999969482422,1.4000114441572808,17.969999313354492,1.533314683891969,17.729999542236328,-0.16759776893483103
5988,2003-12-03,17.290000915527347,18.09000015258789,17.149999618530273,17.90999984741211,11309600.0,-0.03407814055881031,-1.0888865341414826,4.1333367241839465,41.92230267235472,56.427350526649946,0.09964675297799275,0.060831513554180816,-2.984649598294734,-6.126890840738149,42.9165535904035,0.9400005340576172,0.6639320447819586,-0.11899919509887269,-1.166560672772885,0.9285622825751396,-0.6427799339358806,0.40478154373813524,-0.7409885805664089,11.290429261194777,-44.42575688471473,0.5237807388370069,12,0.0849990844726527,-1.060000896453861,-4.065000534057621,-6.215000629425052,-1.5200004577636754,2,-0.14054373222547556,-1.5263263564724188,17.899999618530273,1.5882432139304006,18.06999969482422,1.4000114441572808,17.969999313354492,-0.14054373222547556
5989,2003-12-04,16.65999984741211,17.440000534057614,16.059999465942386,17.309999465942386,21238300.0,-0.036437306810635506,2.032963531983668,1.0483882876286812,34.6515946651724,53.56826293614411,0.6507161158857926,0.6991107631006486,-2.2384605163189875,-5.4029234340365715,40.744691570923884,1.3800010681152273,0.5161596456697559,-0.7315002441406264,-1.818093613148605,0.3550931248673521,-1.2747969286446157,-0.18820355963663715,1.7299995422363317,25.751090176662906,-24.514613074641765,0.5432966845039887,12,0.5649995803833043,-0.07499980926513672,-3.289999485015869,-5.40999960899353,-1.4700002670288086,3,-0.087635057113987,-1.0888865341414826,17.290000915527347,-1.5263263564724188,17.899999618530273,1.5882432139304006,18.06999969482422,-0.087635057113987
5990,2003-12-05,16.069999694824222,16.379999160766598,15.75,16.379999160766598,13691900.0,-0.03541417514955947,3.064517716838296,0.4769225351905894,33.638020876919924,50.921221365349886,1.3111920865614408,1.2782514532278846,-1.5309298224042287,-4.722072485478499,38.22169228780873,0.9099998474121094,0.36489122194527823,-1.2730003356933572,-2.502807421109715,-0.043193250276999606,-1.8879038784015378,-0.6580967929851766,2.273399696350097,12.121203363870304,-34.06540368420896,0.614903542708179,12,0.9999999999999964,0.665000438690182,-2.5499997138977086,-4.319999694824222,-0.8699998855590874,4,-0.028624769563320718,2.032963531983668,16.65999984741211,-1.0888865341414826,17.290000915527347,-1.5263263564724188,17.899999618530273,-0.028624769563320718
5991,2003-12-08,15.739999771118164,16.200000762939453,15.510000228881836,15.93000030517578,13274400.0,-0.020535154323141902,-1.1230798123167844,0.6129060044669035,34.71697651478536,48.40218354037717,1.6483614469543113,1.589734235149379,-1.0686917996077838,-4.3014200035539165,36.09517231158351,0.6900005340576172,0.16276905458300206,-1.5395002365112305,-2.9583282833216558,-0.12067218970080518,-2.248914259916443,-0.8300862131060178,2.499663644409182,8.812240936807582,-35.58850885638198,0.709414023405213,12,1.2100000381469727,0.9950003623962402,-2.0149993896484375,-3.5049996376037598,0.15999984741210938,0,-0.005082587348752665,3.064517716838296,16.069999694824222,2.032963531983668,16.65999984741211,-1.0888865341414826,17.290000915527347,-0.005082587348752665
5992,2003-12-09,14.920000076293945,16.190000534057614,14.760000228881836,16.190000534057614,17662500.0,-0.05209655061932483,1.251968172820743,6.684194147467795,30.21346644475861,45.71348442106682,2.3222161433172523,2.38223054247257,-0.13389452215302988,-3.3922206122269856,34.60546966294292,1.4300003051757777,0.08370968007569957,-2.2644999504089363,-4.025940529292782,-0.5030593715250884,-3.145220239850861,-1.3837796609670114,3.1558835480346694,4.804800332669103,-39.10029531160294,0.8807202894419237,12,1.6549997329711914,1.7100000381469727,-1.1949996948242188,-2.684999942779541,1.8400001525878906,1,0.06769438496763813,-1.1230798123167844,15.739999771118164,3.064517716838296,16.069999694824222,2.032963531983668,16.65999984741211,0.06769438496763813
5993,2003-12-10,14.68000030517578,15.010000228881836,14.390000343322756,14.800000190734865,20186000.0,-0.016085775461857854,1.296296034657227,0.09448806480778144,25.907588006364108,42.35808521197736,2.3710397096955678,2.6028898200713204,0.22338230857600472,-3.0631918159606624,33.249049056787996,0.6199998855590803,-0.002286328600167309,-2.407499694824219,-4.485118562426317,-0.3298808272221194,-3.446309128625268,-1.3686902610231702,3.1306126475170917,9.508194875986288,-32.78810037444033,1.0388094338010496,12,1.7099995613098198,1.7649998664855975,-0.7350001335144025,-2.030000209808348,2.6999988555908185,2,0.05858308166206472,1.251968172820743,14.920000076293945,-1.1230798123167844,15.739999771118164,3.064517716838296,16.069999694824222,0.05858308166206472
5994,2003-12-11,15.1899995803833,15.25,14.65999984741211,14.75,14072700.0,0.03474109431916772,1.1071418231855084,-3.666666666666558,38.025586723454765,40.11747066846719,1.634764109722429,1.9660796707929151,-0.16292996076265887,-3.483326364038355,30.884997304553707,0.5900001525878906,-0.130521957271732,-1.75300040245056,-3.9391396285266573,0.43313882362553713,-2.8460700154886105,-0.6599307894125115,2.2785521113725586,40.20099057587109,-7.137935574805169,1.0930696130380488,12,1.2000002861022985,1.2550005912780762,-0.9099993705749512,-2.054999351501465,0.7100000381469727,3,0.03818307395672327,1.296296034657227,14.68000030517578,1.251968172820743,14.920000076293945,-1.1230798123167844,15.739999771118164,0.03818307395672327
5995,2003-12-12,15.270000457763672,15.380000114440918,14.81999969482422,15.25,11255900.0,0.005266680684026248,3.666674613960201,0.04545562917639307,35.428583054315496,37.2948812053793,1.2644631971990457,1.7372996002535928,-0.1325277599522252,-3.4704882752815145,28.129526137588996,0.5600004196166974,-0.2517348173562084,-1.5219995021820054,-3.7334395264747826,0.6894405221107718,-2.627719514328394,-0.4162794900356168,1.890696099148876,48.6187795816795,-1.157879030199119,1.105720012146389,12,0.9850001335144043,1.174999713897705,-0.6824998855590803,-1.949999809265135,0.1599998474121076,4,-0.00523908808003315,1.1071418231855084,15.1899995803833,1.296296034657227,14.68000030517578,1.251968172820743,14.920000076293945,-0.00523908808003315
5996,2003-12-15,14.729999542236328,15.800000190734865,14.68000030517578,15.800000190734865,10951600.0,-0.035363516656136906,1.0934564612287059,-53.4988079343888,24.131272709598477,33.18171018530265,1.4313864948442578,2.1405317337190404,0.5074300394420916,-2.837770221915539,25.420434493538274,1.1199998855590856,-0.43283970755352996,-1.9055003643035882,-4.238381716172096,0.42738098756491993,-3.071941040237842,-0.7390596883693341,2.1536273933172403,18.88884238255365,-27.639931197213418,1.1664406759342543,12,1.5100007057189941,1.7150006294250488,0.12000036239624023,-1.3049993515014648,0.5900001525878924,0,0.03190769053869569,3.666674613960201,15.270000457763672,1.1071418231855084,15.1899995803833,1.296296034657227,14.68000030517578,0.03190769053869569
5997,2003-12-16,14.359999656677244,14.859999656677244,14.050000190734865,14.75,15267600.0,-0.02511879817091356,1.6557374486227254,0.36448608126548154,21.389397059928584,30.900276228366412,1.3929089879358951,2.3971588909173267,0.9664440495734983,-2.377860160456141,24.00095163283663,0.8099994659423793,-0.6797687751734678,-2.125500202178957,-4.640888337561245,0.38988793320333137,-3.383194269870101,-0.8678061344878127,2.274264619653243,17.714255196707388,-24.755315368031003,1.2576940676911441,12,1.385000705718996,1.9150004386901873,0.7150003910064715,-0.74999952316284,1.2400007247924822,1,0.10724233974037367,1.0934564612287059,14.729999542236328,3.666674613960201,15.270000457763672,1.1071418231855084,15.1899995803833,0.10724233974037367
5998,2003-12-17,13.989999771118164,14.359999656677244,13.800000190734865,14.359999656677244,20998300.0,-0.0257660093596892,2.0270250764872912,0.9487168201102749,16.607147175438286,28.895337618395953,1.391955171992036,2.639429476696389,1.4026840131464375,-1.9219032609185618,22.37840476126676,0.5599994659423793,-0.9892805873209589,-2.3285000801086433,-5.043396734829127,0.3863965746118403,-3.685948407468885,-0.9710517527484015,2.3341528149408504,9.49997901916495,-26.438774450271314,1.3574483273602416,12,1.0999999046325684,2.1600003242492676,1.2800002098083496,-0.24499988555908203,1.5700006484985352,2,0.19799860636754518,1.6557374486227254,14.359999656677244,1.0934564612287059,14.729999542236328,3.666674613960201,15.270000457763672,0.19799860636754518
5999,2003-12-18,14.5600004196167,14.68000030517578,14.109999656677244,14.130000114440918,21272900.0,0.04074343515539436,-1.42552837478084,-1.162163346418442,21.24790750551179,27.518658354906158,0.5506497383672979,1.9288978405995323,0.901432177866134,-2.401440374221689,20.76445771744718,0.6900005340576154,-1.3049177848452977,-1.606499433517456,-4.359436617925798,1.146437750890886,-2.982968025721629,-0.230030841313285,1.4107708310969347,38.00001144409171,9.66982818928522,1.3764685922041713,12,0.440000057220459,1.5899996757507324,0.8474996089935303,-0.6750001907348633,0.7399997711181658,3,0.1936812266399741,2.0270250764872912,13.989999771118164,1.6557374486227254,14.359999656677244,1.0934564612287059,14.729999542236328,0.1936812266399741
6000,2003-12-19,14.260000228881836,14.859999656677244,14.1899995803833,14.600000381469727,13115700.0,-0.020604408110502015,-1.791658553836732,-0.7906974681073792,18.92333766661295,25.763809593998115,0.6335226624948227,2.163396946119441,1.2639216715599773,-2.0113237208908643,19.94915234099714,0.6700000762939435,-1.4806475266468375,-1.7944996356964111,-4.669849992078646,1.0808507206858238,-3.2321748138875286,-0.3568244575052937,1.4068630734347707,23.000001907348544,0.451762443639506,1.4376751781911175,12,0.7350001335144043,1.8899998664855957,1.7200000286102295,0.04500007629394531,0.42000007629394354,4,0.11500696797513554,-1.42552837478084,14.5600004196167,2.0270250764872912,13.989999771118164,1.6557374486227254,14.359999656677244,0.11500696797513554
6001,2003-12-22,14.229999542236328,14.380000114440918,14.079999923706055,14.15999984741211,7244300.0,-0.0021038349343602825,-1.6087025027781003,-0.20588136296828194,19.36561729617648,24.558493021933437,0.47696218110495536,2.098583129511365,1.352515768755751,-1.89078548672172,19.32749135753598,0.3000001907348633,-1.577666341842292,-1.696000337600708,-4.65942920622161,1.267428531020192,-3.177714771911159,-0.2142859032902571,1.1755029244588346,40.56599699502467,20.344458533607963,1.4817144343104502,12,0.5700006484985369,1.8650002479553258,2.127500534057617,0.2800006866455078,0.6300001144409162,0,0.0843289389699351,-1.791658553836732,14.260000228881836,-1.42552837478084,14.5600004196167,2.0270250764872912,13.989999771118164,0.0843289389699351
6002,2003-12-23,14.670000076293945,14.670000076293945,14.229999542236328,14.270000457763672,7530100.0,0.03092062882726343,1.2000047683761295,5.714305177111717,27.491415297713345,24.734473832083353,-0.00249229931727335,1.5207534725039586,0.9722714966362815,-2.2350143480596714,18.171193243085046,0.4400005340576172,-1.6235302705767225,-1.1189998149871823,-4.046688873019704,1.8086892430453396,-2.582844344003444,0.3448447140290778,0.5107320717667765,82.07550225373159,58.215782887878575,1.4638445290162605,12,0.13000011444091975,1.4249997138977086,1.7999999523162842,-0.15999984741210938,-0.02999973297118963,1,0.044308085558952826,-1.6087025027781003,14.229999542236328,-1.791658553836732,14.260000228881836,-1.42552837478084,14.5600004196167,0.044308085558952826
6003,2003-12-24,14.510000228881836,14.789999961853027,14.460000038146973,14.670000076293945,3879900.0,-0.010906601675528371,-1.538458716942376,-0.4,29.90655421752038,23.83235910920175,0.14623527670152114,1.5241987576689304,1.1839857006136114,-1.9796799364961455,16.529525117677846,0.3299999237060547,-1.6688797830954414,-1.1299996852874763,-3.995856587694867,1.7358572171199143,-2.56292813649117,0.302928765916219,0.47742944515326613,55.12826312617006,30.20623516653611,1.432928451203695,12,0.2899999618530291,1.584999561309818,2.114999532699585,0.0,0.23999977111816406,2,0.0751206158093829,1.2000047683761295,14.670000076293945,-1.6087025027781003,14.229999542236328,-1.791658553836732,14.260000228881836,0.0751206158093829
6004,2003-12-26,14.699999809265135,14.75,14.539999961853027,14.539999961853027,1825600.0,0.01309438851731426,-1.625002980235081,-0.9999999999999889,36.1616221166052,23.913807893900607,-0.13475078741802626,1.1547656344205048,1.0480073975002835,-2.0730706195942137,14.799139206850281,0.23999977111816406,-1.603490723498357,-0.7885001182556177,-3.5056523353628375,1.928652098851602,-2.1470762268092276,0.5700759902979922,0.12118973710793313,79.48719202727995,50.758803438887846,1.3585761085536097,12,0.10000038146973012,1.394999980926519,1.924999952316286,-0.189999580383299,-0.569999694824217,4,0.058503443640150365,-1.538458716942376,14.510000228881836,1.2000047683761295,14.670000076293945,-1.6087025027781003,14.229999542236328,0.058503443640150365
6005,2003-12-29,15.279999732971193,15.329999923706055,14.899999618530273,14.949999809265135,9114500.0,0.03945577763480612,1.0,2.0625014901175858,45.57692417026237,26.296658056196595,-0.796995770266598,0.3825165406962725,0.520210820085774,-2.551948514619271,13.032803631346223,0.6300001144409197,-1.470823387198223,-0.07400021553039338,-2.5274695123267588,2.3794690812659702,-1.3007348639285734,1.1527344328677884,-1.4799995422363281,95.99998474121108,62.07748515359965,1.2267346483981818,12,-0.7149996757507342,0.8150000572204608,1.3600001335144025,-0.7699995040893572,-1.1099996566772479,0,0.0013089305047901956,-1.625002980235081,14.699999809265135,-1.538458716942376,14.510000228881836,1.2000047683761295,14.670000076293945,0.0013089305047901956
6006,2003-12-30,15.109999656677244,15.470000267028807,14.119999885559082,15.329999923706055,8322600.0,-0.01112565963775003,4.399991226213055,-0.6666676299742779,52.087906513969834,29.707603551090067,-0.6341072040332296,0.33665099952771094,0.7405480178214408,-2.2855784810357154,10.784595518907128,1.3500003814697248,-1.4782452801500128,-0.09600028991699361,-2.19047832126895,1.9984777414349644,-1.1432393055929726,0.9512387257589854,-1.2793994712829555,73.33329565732157,34.25173251838352,1.047239015675979,12,-0.4749994277954084,0.9850001335144096,1.5300002098083514,-0.5999994277954084,-0.17000007629394354,1,-0.028457932579200595,1.0,15.279999732971193,-1.625002980235081,14.699999809265135,-1.538458716942376,14.510000228881836,-0.028457932579200595
6007,2003-12-31,14.899999618530273,15.199999809265135,14.8100004196167,15.199999809265135,7395900.0,-0.01389808358163458,1.5999942779577585,1.363635575476709,52.43361944954456,33.68832269265743,-0.3793449391886252,0.3271478415513638,0.9952918675874525,-1.9746611186877097,8.414891446466855,0.3899993896484357,-1.4867983616299334,-0.15600032806396413,-1.8245000343245046,1.5124993781965763,-0.9902501811942344,0.6782495250663061,-1.0038234298706037,57.77774167159995,14.33755640957964,0.8342498531302703,12,-0.1249995231628418,1.1950001716613805,1.7400002479553223,-0.3899993896484375,0.16000080108642578,2,-0.0026845612669199603,4.399991226213055,15.109999656677244,1.0,15.279999732971193,-1.625002980235081,14.699999809265135,-0.0026845612669199603
6008,2004-01-02,14.859999656677244,15.109999656677244,14.770000457763672,15.100000381469727,8220700.0,-0.0026845612669199603,1.615385743996442,0.8000019073474308,45.92592993772157,36.430325185125184,-0.22680869953063443,0.1852624554664999,1.0750129094300362,-1.8350276214008172,7.107951763809024,0.33999919891357244,-1.3851653488954803,-0.07450022697448944,-1.370314866907913,1.221314412958936,-0.7224075469412021,0.5734070929922233,-0.9008705048828087,54.814782371582425,10.511913678862953,0.6479073199667127,1,-0.08499956130981268,1.2350001335144096,1.7950005531311053,-0.3499994277954084,0.680000305175783,4,-0.01480479935648138,1.5999942779577585,14.899999618530273,4.399991226213055,15.109999656677244,1.0,15.279999732971193,-0.01480479935648138
6009,2004-01-05,15.199999809265135,15.270000457763672,15.010000228881836,15.050000190734865,9156000.0,0.02288022614018792,-1.2608760552634635,-0.6249965230728689,49.187927950054906,39.793057438840954,-0.5212978370577357,-0.28430176781522576,0.7901421424362152,-2.07256533006597,7.078022448675893,0.41000080108642756,-1.213160975036498,0.33849992752075053,-0.6836190366189658,1.360618891660467,-0.17255955454910854,0.8495594095906096,-1.1804358128613242,79.99997174299118,34.74587428876228,0.5110594820698584,1,-0.4249997138977033,0.894999980926519,1.4550004005432147,-0.689999580383299,0.5100002288818377,0,-0.029605250981045272,1.615385743996442,14.859999656677244,1.5999942779577585,14.899999618530273,4.399991226213055,15.109999656677244,-0.029605250981045272
6010,2004-01-06,15.609999656677244,15.81999969482422,15.050000190734865,15.210000038146973,14592200.0,0.026973674510324397,-1.1388895511633619,2.6666709052300144,60.52631398827616,44.36646818240759,-0.8042357399092275,-0.7700094246922013,0.4511663322405237,-2.3793928019774313,7.4942540653129495,0.7699995040893555,-0.9522940658164103,0.7714997768402085,-0.152069295966335,1.695068849646752,0.30971524043693677,1.2332843132434803,-1.5324182094484335,87.64705519362657,37.4444874785415,0.4617845364032716,1,-0.6399998664855939,0.4850001335144096,1.002500534057619,-1.0999994277954084,-0.5199995040893537,1,-0.0948109913380587,-1.2608760552634635,15.199999809265135,1.615385743996442,14.859999656677244,1.5999942779577585,14.899999618530273,-0.0948109913380587
6011,2004-01-07,15.65999984741211,15.989999771118164,15.489999771118164,15.779999732971193,15329300.0,0.0032030872411632494,-1.173912863199577,-0.30000000000000576,66.83937388588772,48.73846358109363,-0.7041023605239509,-0.8709651449141216,0.4761698051460854,-2.32887422938904,8.01380385496385,0.5,-0.7386977644524144,0.8254999637603753,-0.08218585558216596,1.7331857831029165,0.37165705408910554,1.279342873431645,-1.4778733053275737,72.95081070179525,17.868744894405452,0.4538429096712706,1,-0.6050000190734863,0.43499994277954457,0.8650002479553223,-1.1499996185302734,-0.7200002670288086,2,-0.09514685732033346,-1.1388895511633619,15.609999656677244,-1.2608760552634635,15.199999809265135,1.615385743996442,14.859999656677244,-0.09514685732033346
6012,2004-01-08,15.93000030517578,16.0,15.59000015258789,15.949999809265135,11764600.0,0.017241408709738115,5.833337306979906,0.16666269301988962,75.79786478529145,53.83749808862375,-0.8678383049415608,-1.118779667121057,0.27747498613340404,-2.4954460553310245,7.795844564911339,0.4099998474121094,-0.45638966933217695,1.045000410079954,0.013363977383233916,2.076636842776674,0.5291821937315948,1.560818626428313,-1.6032439047685543,94.30896578246278,32.07883016273239,0.5158182163483596,1,-0.8700003623962385,0.030000209808351386,0.6974997520446795,-1.4200000762939435,-1.0,3,-0.062146936963386024,-1.173912863199577,15.65999984741211,-1.1388895511633619,15.609999656677244,-1.2608760552634635,15.199999809265135,-0.062146936963386024
6013,2004-01-09,15.539999961853027,15.800000190734865,15.399999618530273,15.739999771118164,14421800.0,-0.024482130310822248,1.4999985098868838,10.000238424490965,63.6871374441115,56.895888680568895,-0.35354678447498955,-0.6967706219263405,0.7034813768484653,-2.0209584148590736,7.121493187788633,0.530000686645506,-0.17195099959279858,0.6120000839233395,-0.4547530320051152,1.6787531998517942,0.07862352595911304,1.145376641887566,-1.0459192014865248,53.53533893978364,-11.273961518875481,0.5333765579642271,1,-0.48000001907348633,0.4050002098083496,1.1974999904632568,-1.0299997329711914,-0.2399997711181623,4,-0.030888001506731766,5.833337306979906,15.93000030517578,-1.173912863199577,15.65999984741211,-1.1388895511633619,15.609999656677244,-0.030888001506731766
6014,2004-01-12,15.770000457763672,15.770000457763672,15.4399995803833,15.699999809265135,8306700.0,0.014800546748728438,8.428509148376724,-0.350003576282106,71.50996167916131,59.77733729266878,-0.46467118039610256,-0.9287062276311389,0.505164827200872,-2.169385922948102,6.705300659747958,0.3300008773803711,0.03548060189241298,0.8130005359649655,-0.3135985923477804,1.9395996642777131,0.24970097180859163,1.3763001001213393,-1.1253277734338205,75.78951700903576,5.456506456084384,0.5632995641563735,1,-0.7100005149841309,-0.15000009536743164,1.0324995517730713,-1.260000228881836,-0.8000001907348651,0,-0.014584685430203304,1.4999985098868838,15.539999961853027,5.833337306979906,15.93000030517578,-1.173912863199577,15.65999984741211,-0.014584685430203304
6015,2004-01-13,15.1899995803833,15.850000381469727,15.140000343322756,15.84000015258789,12812000.0,-0.0367787482907036,1.119399840864734,-9.285636435470671,61.82265379222736,60.85897587914182,0.11311595674646213,-0.3741910907781225,1.1078618264928757,-1.5086002085920995,6.289134135657274,0.7100000381469709,0.22440467672991637,0.23699970245361257,-0.8854807349765359,1.359480139883761,-0.32424051626146166,0.7982399211686868,-0.4097941644864349,5.813867095450444,-65.46370943897298,0.5612402187150745,1,0.19500064849853516,-0.09999990463256836,1.7150001525878906,-0.6799993515014648,-0.5399999618530273,1,0.03423307913946294,8.428509148376724,15.770000457763672,1.4999985098868838,15.539999961853027,5.833337306979906,15.93000030517578,0.03423307913946294
6016,2004-01-14,15.199999809265135,15.369999885559082,15.109999656677244,15.350000381469727,13103400.0,0.0006583429333828494,1.736850558904596,0.23076990793383245,57.300267738003974,61.39971457785954,0.1310009710015958,-0.36593643986405056,1.1204971254890328,-1.4422064638948875,6.371245508545097,0.2600002288818377,0.36186149084795716,0.22349991798400737,-0.899002538491894,1.3460023744599088,-0.33775131025394245,0.7847511462219572,-0.2978149349579553,10.112372794361088,-57.32908975718947,0.5612512282379506,1,0.185000419616701,-0.19999933242797674,1.7025001049041766,-0.689999580383299,-1.2100000381469709,2,-0.0072368196090498715,1.119399840864734,15.1899995803833,8.428509148376724,15.770000457763672,1.4999985098868838,15.539999961853027,-0.0072368196090498715
6017,2004-01-15,15.899999618530273,15.920000076293945,15.140000343322756,15.25,15471500.0,0.04605261960848539,1.2608670413175571,-4.333314259919713,66.66665142008212,63.70423918701073,-0.4606764730323434,-0.9956977243580205,0.4281999002046746,-2.068311157152312,6.037491327826494,0.7799997329711896,0.42311860629980913,0.8464997291564949,-0.30874051431175786,2.0017399726247476,0.2688796074223685,1.4241198508906212,-0.8880332316538109,97.53080896265014,27.35318987591573,0.5776201217341265,1,-0.39499950408935547,-0.9049992561340332,0.9425003528594971,-1.3899993896484375,-1.8899993896484375,3,-0.060377362338308704,1.736850558904596,15.199999809265135,1.119399840864734,15.1899995803833,8.428509148376724,15.770000457763672,-0.060377362338308704
6018,2004-01-16,16.760000228881836,17.079999923706055,15.899999618530273,16.010000228881836,25060000.0,0.054088089999027034,-1.4329872581406324,1.1538468310117462,71.28098281988315,66.15902306143607,-1.1430196243307034,-1.7260310852670955,-0.4339335099880941,-2.851539683731694,5.908868569045378,1.1800003051757812,0.4834504332545215,1.568000316619873,0.291762352006554,2.844238281233192,0.9298813343132135,2.2061192989265326,-1.6500005722045916,83.75636287060773,14.146772877506365,0.6381189823066595,1,-0.695000171661377,-1.320000171661377,-0.1575002670288086,-2.25,-2.239999771118164,4,-0.10918853810947393,1.2608670413175571,15.899999618530273,1.736850558904596,15.199999809265135,1.119399840864734,15.1899995803833,-0.10918853810947393
6019,2004-01-20,17.379999160766598,17.5,16.799999237060547,17.239999771118164,21899500.0,0.03699277586024996,2.6842041861165487,0.1866658528645786,71.5163786656108,67.38014135891771,-1.5882915069016672,-2.2387102953242533,-1.0637342493491069,-3.390541538085845,6.308182086988737,0.7399997711181641,0.5827052111118114,2.0469993114471396,0.4757431204853191,3.61825550240896,1.2613712159662285,2.832627406928049,-2.2399988174438423,94.97904510479827,27.52177863352975,0.7856280954809098,1,-1.074999332427975,-1.7299990653991664,-0.9624991416931117,-2.869998931884762,-2.329998970031733,1,-0.11967773708108675,-1.4329872581406324,16.760000228881836,1.2608670413175571,15.899999618530273,1.736850558904596,15.199999809265135,-0.11967773708108675
6020,2004-01-21,15.899999618530273,16.700000762939453,15.729999542236328,16.700000762939453,28796300.0,-0.08515532875152598,1.4249995827680835,-5.714318801090063,56.3812582550969,66.21812851105207,-0.0702130743304803,-0.663567931674244,0.3880965096180944,-1.8395641362035366,6.410515921569952,1.6499996185302699,0.6949923966396216,0.4849997997283939,-1.020268089469841,1.9902676889266306,-0.2676341448707227,1.2376337443275123,-0.4295993232727042,33.054386961079366,-32.26915792617687,0.752633944599118,1,0.4050002098083496,-0.2499995231628418,0.5175004005432129,-1.3899993896484375,-0.8999996185302734,2,-0.05849052665495802,2.6842041861165487,17.379999160766598,-1.4329872581406324,16.760000228881836,1.2608670413175571,15.899999618530273,-0.05849052665495802
6021,2004-01-22,15.43000030517578,16.100000381469727,15.18000030517578,15.93000030517578,17510800.0,-0.029559705951611726,1.1904759742235453,0.6249991059316073,54.108531968637855,63.80820264253499,0.40647499259740805,-0.10441128465979155,0.8248519870980271,-1.3114570710360027,6.16742656957722,0.9200000762939471,0.7626535348297718,-0.044999551773072355,-1.4432464619974414,1.3532473584512985,-0.7441230068852587,0.6541239033391122,2.0699996948242205,12.288135764448734,-51.75963530129183,0.6991234551121852,1,0.8749995231628436,0.21999979019165217,0.9200000762939471,-0.6750001907348615,-0.5399999618530238,3,-0.050550918419869695,1.4249995827680835,15.899999618530273,2.6842041861165487,17.379999160766598,-1.4329872581406324,16.760000228881836,-0.050550918419869695
6022,2004-01-23,15.31999969482422,15.550000190734865,15.15999984741211,15.43000030517578,8128200.0,-0.00712900895502,1.2285709614661375,0.2200012207031179,53.5276068908513,62.67936591439497,0.4703049748279149,0.05985107591343386,0.905770351217198,-1.1493062788812392,6.270483243036895,0.3900003433227557,0.7407488858818354,-0.18750014305114604,-1.5363065497032,1.161306263600908,-0.8619033463771739,0.48690306027488184,2.1336003112792934,6.837599870887254,-55.966543812957674,0.6744032033260273,1,0.9850001335144025,0.3300004005432111,1.022500514984129,-0.46999979019165217,-0.38999938964844105,4,-0.08681461815925429,1.1904759742235453,15.43000030517578,1.4249995827680835,15.899999618530273,2.6842041861165487,17.379999160766598,-0.08681461815925429
6023,2004-01-26,15.600000381469727,15.619999885559082,15.18000030517578,15.1899995803833,7286300.0,0.018276807586367072,-1.0465127626212245,-3.727259328617127,53.09597872864034,60.63336780878153,0.22318017914922628,-0.14156044384003863,0.6057889851906779,-1.3729234232834138,6.558296137790889,0.43999958038330256,0.6948555010886857,0.03800053596496511,-1.2265542886743042,1.3025553606042344,-0.5942768763546695,0.6702779482845997,1.7618556182861305,18.803440400249748,-40.09777649341097,0.6322774123196349,1,0.7049994468688965,0.04999971389770508,0.4099998474121094,-0.43000030517578125,-0.9000005722045916,0,-0.10192308421200769,1.2285709614661375,15.31999969482422,1.1904759742235453,15.43000030517578,1.4249995827680835,15.899999618530273,-0.10192308421200769
6024,2004-01-27,15.5600004196167,16.079999923706055,15.539999961853027,15.800000190734865,11138900.0,-0.0025641000560834293,-2.8571331257961456,-0.585364151685097,49.58949737152416,59.27412820648117,0.2573187978491873,-0.03565601535733265,0.5778641709959942,-1.2738050339395173,7.043280542134816,0.5399999618530273,0.5845630673731907,-0.04499945640563929,-1.242865952718688,1.1528670399074095,-0.6439327045621646,0.553933791750886,1.7137813340454073,25.974047688641622,-28.081032413826737,0.5989332481565244,1,0.7449994087219238,0.22999954223632812,0.05999946594238281,-0.35500049591064453,-0.17000007629394354,1,-0.06683804201842347,-1.0465127626212245,15.600000381469727,1.2285709614661375,15.31999969482422,1.1904759742235453,15.43000030517578,-0.06683804201842347
6025,2004-01-28,15.300000190734865,15.989999771118164,15.25,15.899999618530273,8797800.0,-0.01670952582713614,-1.1142856364347284,2.4999999999999742,47.14286081915148,58.14552743771979,0.5973849475928397,0.23812839090930282,0.7587479413107641,-0.9666154101800863,7.004012701829815,0.7399997711181641,0.5533236377363799,-0.3059997081756567,-1.502756676277441,0.8907572599261275,-0.904378192226547,0.2923787758752354,1.8892302866772415,14.893645083203152,-35.25226968258434,0.5983784840508919,1,1.019999980926512,0.4899997711181623,0.27500009536742986,0.02999973297118963,0.05999946594237926,2,-0.016339869077347524,-2.8571331257961456,15.5600004196167,-1.0465127626212245,15.600000381469727,1.2285709614661375,15.31999969482422,-0.016339869077347524
6026,2004-01-29,14.68000030517578,15.600000381469727,14.25,15.5,19116800.0,-0.040522867832023635,1.6470583835414587,1.3666674613960286,40.601505915934396,55.249400159481155,1.2693517509373358,0.8688062133639054,1.3046580213865209,-0.308939191400194,7.239162840913921,1.3500003814697266,0.4535039268373371,-0.9044996261596694,-2.1531025025157877,0.3441032501964507,-1.5288010643377294,-0.28019818798160934,2.428060947036327,23.49728541545276,-20.192238507149323,0.6243014381780597,1,1.1949996948242205,1.1099996566772479,0.8924999237060565,0.9549999237060565,0.01999950408935547,3,0.02179834388091928,-1.1142856364347284,15.300000190734865,-2.8571331257961456,15.5600004196167,-1.0465127626212245,15.600000381469727,0.02179834388091928
6027,2004-01-30,14.859999656677244,15.0,14.539999961853027,14.710000038146973,8183200.0,0.012261535950922386,1.139533542697965,-0.1829264321402295,44.72049496285259,52.29823484203331,1.0351738836603843,0.7227102451171721,1.0672518618515507,-0.45542151757316596,7.487020785709765,0.46000003814697266,0.432733866374468,-0.7225002765655528,-1.9758388411844638,0.5308382880533564,-1.3491695588750066,-0.09583099425609731,2.0765779204021353,33.333315962215636,-8.734421712673694,0.626669282309455,1,1.0150003433227557,0.9500002861022967,0.5875003337860161,0.8950004577636737,-0.32999992370605113,4,0.0020188887845653536,1.6470583835414587,14.68000030517578,-1.1142856364347284,15.300000190734865,-2.8571331257961456,15.5600004196167,0.0020188887845653536
6028,2004-02-02,14.640000343322756,15.199999809265135,14.600000381469727,15.0,8095100.0,-0.01480479935648138,-1.7272727272727193,-2.4000038147069835,41.213061987501966,48.93119965557677,1.0312759751902245,0.9753915189358455,1.2270715116761988,-0.20012977620289796,7.6115572963124105,0.5999994277954084,0.4337507436273178,-0.9314996242523179,-2.2150352216003544,0.3520359730957203,-1.573267422926337,-0.2897318255782988,2.1353825791318624,21.31149505913312,-15.809451989755846,0.6417677986740189,2,0.8350000381469709,1.1699995994567853,0.8074996471405047,1.139999866485594,-0.2100000381469762,0,0.019808740099196198,1.139533542697965,14.859999656677244,1.6470583835414587,14.68000030517578,-1.1142856364347284,15.300000190734865,0.019808740099196198
6029,2004-02-03,14.75,14.90999984741211,14.520000457763672,14.59000015258789,8265700.0,0.007513637574975585,-1.6000025431379779,-0.44444444444444664,46.30872719481572,47.812029537767756,0.568792778250037,0.8748019950382346,1.0482253693396046,-0.25755258274875104,7.994285863125433,0.3899993896484375,0.3287460929855399,-0.7989999771118157,-2.1250290375671774,0.5270290833435478,-1.4620145073394966,-0.13598544688413483,1.8738599471073414,28.735635963830525,-11.83546850081084,0.6630145302276814,2,0.4250001907348633,1.059999942779541,0.6974999904632604,1.0999999046325684,-0.3100004196166992,1,-0.003389843439651874,-1.7272727272727193,14.640000343322756,1.139533542697965,14.859999656677244,1.6470583835414587,14.68000030517578,-0.003389843439651874
6030,2004-02-04,14.130000114440918,14.670000076293945,14.050000190734865,14.520000457763672,12061600.0,-0.042033890546378405,-1.2545442565417781,-2.4375044703526214,41.856924998787946,46.4507398744511,1.0184112329561401,1.4527207202393395,1.6262165765128138,0.4028513845211812,8.306554516525196,0.6999998092651349,0.08868003959413606,-1.3449998855590817,-2.814156234636915,0.12415646351874976,-2.0795780600979974,-0.610421711020166,2.3514282358399825,5.161284765269907,-37.64074506825028,0.7345781745389158,2,0.934999942779541,1.6449999809265137,1.3174998760223424,1.7199997901916504,0.869999885559082,2,0.08917198999836606,-1.6000025431379779,14.75,-1.7272727272727193,14.640000343322756,1.139533542697965,14.859999656677244,0.08917198999836606
6031,2004-02-05,14.170000076293945,14.34000015258789,14.0600004196167,14.149999618530273,10378500.0,0.002830853611398565,-1.8000133515168277,-0.05128317988971622,35.36378895744801,44.43253788185073,0.8726530831196513,1.3653736635318943,1.534135259645101,0.3986291345632189,8.429649958814208,0.2799997329711914,-0.2245570705197668,-1.2304999351501458,-2.8073249721421725,0.3463251018418809,-2.018912453646159,-0.4420874166541324,2.1169140212232733,10.434776118660222,-24.393348020406762,0.7884125184960131,2,0.8949999809265137,1.6050000190734863,1.1599998474121112,1.7100000381469727,0.43000030517578125,3,0.08398020987834287,-1.2545442565417781,14.130000114440918,-1.6000025431379779,14.75,-1.7272727272727193,14.640000343322756,0.08398020987834287
6032,2004-02-06,14.9399995803833,14.989999771118164,14.18000030517578,14.199999809265135,8494600.0,0.05434011996778643,-1.0769249579404465,36.99914171275996,34.364247090923016,42.35123436654881,0.04814489204071215,0.5453640424943309,0.7002629057877741,-0.32660046335864834,8.240795967914632,0.8199996948242188,-0.3473736099200604,-0.41100039482116735,-1.979974360677705,1.1579735710353702,-1.195487377749437,0.37348658810710056,1.1679614045913311,77.39127694545486,46.73834095299091,0.7844869829282685,2,0.1250004768371582,0.8350005149841309,0.42500042915344416,0.9400005340576172,-0.01999950408935547,4,-0.016064242159236297,-1.8000133515168277,14.170000076293945,-1.2545442565417781,14.130000114440918,-1.6000025431379779,14.75,-0.016064242159236297
6033,2004-02-09,15.0600004196167,15.449999809265135,14.949999809265135,15.010000228881836,8048500.0,0.00803218491324209,-4.882317302352073,0.0675678462161025,28.19549539359062,39.9741230356673,-0.17490329706967245,0.4085032137250799,0.5138876859979273,-0.406107917470802,8.38824288289189,0.5100002288818342,-0.42422652278002104,-0.2669995784759518,-1.8384833875032385,1.304484230551335,-1.052741482989596,0.5187423260376924,0.8833237018187514,72.14289314893814,47.57674635952149,0.7857419045136435,2,-0.04000043869018555,0.7149996757507324,0.3749995231628436,0.8199996948242188,0.28999996185302734,0,-0.035192607694429,-1.0769249579404465,14.9399995803833,-1.8000133515168277,14.170000076293945,-1.2545442565417781,14.130000114440918,-0.035192607694429
6034,2004-02-10,15.539999961853027,15.5600004196167,15.0600004196167,15.140000343322756,8680200.0,0.031872478676102434,1.2727245141685488,7.9999618531728265,45.83333609280842,39.82862028829586,-0.7353703028699083,-0.0944535622516085,-0.03601418980424853,-0.8465632661430984,8.588396109373583,0.5,-0.4814189020015256,0.2244999885559089,-1.3366663120063258,1.7856662891181418,-0.5560831617252084,1.0050831388370263,0.25185824512637645,98.67546657403607,72.07729186638969,0.7805831502811166,2,-0.7149996757507324,0.2350001335144043,-0.10500001907348455,0.3400001525878906,-0.18999958038330078,1,-0.07142854951107014,-4.882317302352073,15.0600004196167,-1.0769249579404465,14.9399995803833,-1.8000133515168277,14.170000076293945,-0.07142854951107014
6035,2004-02-11,15.710000038146973,15.850000381469727,15.550000190734865,15.600000381469727,10284600.0,0.010939515875885153,-1.8571441546587295,0.27499940395298506,53.482584173037374,41.25985120575174,-0.939940552405778,-0.23557722155226202,-0.28311951230063315,-0.980259618779769,9.310115716379249,0.3100004196166992,-0.5562167587487856,0.36850004196167063,-1.2011630773962665,1.9381631613196095,-0.4163315177172997,1.1533316016406392,-1.6599998474121076,92.1787516029987,61.13616156826686,0.7848315596789692,2,-0.7599997520446777,0.06500005722045898,-0.27500009536742986,0.1700000762939453,-0.46000003814697266,2,-0.08084025809547168,1.2727245141685488,15.539999961853027,-4.882317302352073,15.0600004196167,-1.0769249579404465,14.9399995803833,-0.08084025809547168
6036,2004-02-12,15.09000015258789,15.710000038146973,14.970000267028807,15.710000038146973,9645500.0,-0.039465301340140035,1.387096476480393,-5.636380187787728,47.461373021914696,41.5643932123142,-0.28571168548328707,0.39606572471080526,0.2477571266633518,-0.3254363352014096,9.761537006354718,0.7399997711181658,-0.6212969958971204,-0.24599986076355052,-1.8185188481145325,1.3265191265874332,-1.0322593544390415,0.5402596329119405,-1.003999958038328,54.491006337650994,19.54449644261654,0.7862594936754917,2,-0.1399998664855957,0.684999942779541,0.44249963760376154,0.7899999618530273,-0.3000001907348633,3,-0.005964224763275183,-1.8571441546587295,15.710000038146973,1.2727245141685488,15.539999961853027,-4.882317302352073,15.0600004196167,-0.005964224763275183
6037,2004-02-13,14.9399995803833,15.399999618530273,14.760000228881836,15.25,10415300.0,-0.00994039567182281,1.0983598355927089,0.5000007690923326,42.49998862092799,41.70738506047264,-0.13764452398958227,0.49588202778316237,0.31053435328503554,-0.13697961465030772,9.628563749187915,0.6399993896484375,-0.6568994936932153,-0.34800043106079137,-1.906577151635581,1.210576289514,-1.1272887913481853,0.4312879292266043,-0.8187193820953347,16.51369966087696,-19.629007090633287,0.7792883602873956,2,0.01000070571899414,0.8350005149841309,0.6350002288818377,0.9400005340576172,-0.07999992370605646,4,-0.022757644475439265,1.387096476480393,15.09000015258789,-1.8571441546587295,15.710000038146973,1.2727245141685488,15.539999961853027,-0.022757644475439265
6038,2004-02-17,14.93000030517578,15.25,14.81999969482422,15.119999885559082,8034900.0,-0.0006692955480835927,-1.0975583659171517,0.6129010425799681,42.791757369428915,41.31661063542966,-0.09184073837369588,0.3813023760891525,0.2510608240794472,-0.08755323664064996,8.160928859935822,0.4300003051757795,-0.5915142589242279,-0.2664997100830089,-1.6681867225694216,1.1351873024034038,-0.9673432163262152,0.43434379616019747,-0.7741457032241783,15.596335091360075,-20.930754861782646,0.7008435062432065,2,0.019999980926515448,0.8449997901916522,0.5799999237060565,0.9499998092651385,0.6099996566772479,1,-0.0006698076810063291,1.0983598355927089,14.9399995803833,1.387096476480393,15.09000015258789,-1.8571441546587295,15.710000038146973,-0.0006698076810063291
6039,2004-02-18,15.300000190734865,15.449999809265135,14.960000038146973,14.979999542236328,11626900.0,0.024782309309854256,-1.7222235467711373,-1.6842176590757305,49.99999999999999,42.221396746675445,-0.419760852199051,-0.1607577522424517,-0.16523488889990823,-0.40232148415704394,6.187036765355569,0.5199995040893555,-0.5630121658343903,0.20750012397766326,-0.7504774350107599,1.1654776829660882,-0.2714886555165492,0.6864889034718757,-1.110262673192901,49.54127396871965,9.853137600102386,0.47898877949421226,2,-0.34499979019165217,0.4749999046325666,0.20249986648559393,0.7999997138977033,0.569999694824217,2,0.0032679862818001393,-1.0975583659171517,14.93000030517578,1.0983598355927089,14.9399995803833,1.387096476480393,15.09000015258789,0.0032679862818001393
6040,2004-02-19,14.970000267028807,15.579999923706055,14.93000030517578,15.539999961853027,10773400.0,-0.021568622195566656,1.0000000000000056,-1.781245436528628,53.460621991741945,44.23215597270811,0.046850563721136496,0.10118436432987821,0.1327004381360215,-0.01557404172504917,5.71098944498111,0.6499996185302752,-0.4948297218503068,-0.07599983215332173,-0.9560573065773834,0.80405764227074,-0.5160285693653517,0.3640289050587082,-0.7470574922082882,22.105271611518994,-18.819966344855764,0.4400287372120307,2,0.04500007629394709,0.8049998283386248,0.3699998855590838,1.1799998283386248,0.5399999618530291,3,0.02538410872829866,-1.7222235467711373,15.300000190734865,-1.0975583659171517,14.93000030517578,1.0983598355927089,14.9399995803833,0.02538410872829866
6041,2004-02-20,14.649999618530273,15.020000457763672,14.640000343322756,14.970000267028807,9848800.0,-0.021376128442918585,-1.2353000575010997,0.5614049470626766,47.57505671940805,45.70002370920644,0.4940546226838478,0.3791946439403766,0.4268954634510571,0.3678730237186709,5.836021600073357,0.3800001144409162,-0.48256423247306657,-0.3570004463195797,-1.234535351403233,0.5205344587640734,-0.7957678988614063,0.08176700622224686,-0.39451569157677113,1.0637531565110274,-39.13550493349513,0.43876745254182636,2,0.5950007438659668,1.1250004768371582,0.5875003337860107,1.5000004768371582,1.0799999237060547,4,0.04095565850464644,1.0000000000000056,14.970000267028807,-1.7222235467711373,15.300000190734865,-1.0975583659171517,14.93000030517578,0.04095565850464644
6042,2004-02-23,13.989999771118164,14.640000343322756,13.920000076293945,14.5,14379100.0,-0.04505118529677632,-1.215386737170144,1.5937474854341533,43.18657610291845,47.3656993435762,1.1232468602357955,0.9849439547511842,1.0793234612040106,1.0828563838565017,6.302077319736853,0.7299995422363281,-0.39693237903318135,-0.9505002975463874,-1.9244446934545323,0.023444098361757426,-1.4374724955004599,-0.463528099592315,1.8600006103515625,4.216849473410869,-36.78649307432749,0.4869721979540722,2,0.8950004577636719,1.7200002670288086,1.202500581741333,2.1600003242492676,2.0400009155273438,0,0.0571837172139511,-1.2353000575010997,14.649999618530273,1.0000000000000056,14.970000267028807,-1.7222235467711373,15.300000190734865,0.0571837172139511
6043,2004-02-24,14.010000228881836,14.220000267028807,13.600000381469727,13.949999809265135,11948100.0,0.0014296253102850098,1.5833301875358987,-0.11764782880245087,42.09402005487296,46.95021978380559,1.0489487511084228,0.8850964342729384,1.0595645393956126,1.1199509898069469,6.835260774336685,0.6199998855590803,-0.265262833157502,-0.8509998321533203,-1.857314711723248,0.1553150474166074,-1.3541572719382842,-0.34784239236835646,1.8014001464843759,20.707067787956728,-20.945536433804175,0.5031574397849643,2,0.7150001525878906,1.5399999618530273,1.2400000095367432,2.1399998664855957,2.219999313354492,1,0.060670907488147074,-1.215386737170144,13.989999771118164,-1.2353000575010997,14.649999618530273,1.0000000000000056,14.970000267028807,0.060670907488147074
6044,2004-02-25,14.520000457763672,14.609999656677244,14.229999542236328,14.390000343322756,8487800.0,0.036402585335470805,1.451625407236286,2.1666534212825894,54.266961575277755,47.03737282849897,0.4235909471418182,0.30903130913471344,0.5392957572403994,0.6696330558303032,6.678347495550222,0.5999994277954084,-0.1674555482744129,-0.2889996051788337,-1.249676998546846,0.6716777881891787,-0.7693383018628399,0.19133909150517248,1.2029439178466799,46.46466106021636,0.18804757747324174,0.4803386966840064,2,0.13499975204467773,1.0299997329711914,1.232499599456787,1.6299996376037598,2.2700004577636754,2,0.0702478975160068,1.5833301875358987,14.010000228881836,-1.215386737170144,13.989999771118164,-1.2353000575010997,14.649999618530273,0.0702478975160068
6045,2004-02-26,15.050000190734865,15.300000190734865,14.520000457763672,14.600000381469727,13674000.0,0.036501357869297424,-1.5573776130300185,3.4615339471078626,58.69565258363734,48.28562611313482,-0.23453960253465844,-0.253663573489435,0.002395336901694023,0.19470053738410087,6.629672628112354,0.7799997329711932,-0.03069092199345569,0.25350012779236053,-0.68656201385053,1.193562269435251,-0.2165309430290847,0.7235311986138058,0.5880264251098613,85.29411599710309,33.059262949694215,0.47003107082144485,2,-0.46000003814697443,0.10000038146972479,0.9274997711181623,1.0999999046325666,2.400000572204588,3,0.05448502886591511,1.451625407236286,14.520000457763672,1.5833301875358987,14.010000228881836,-1.215386737170144,13.989999771118164,0.05448502886591511
6046,2004-02-27,15.0,15.279999732971193,14.779999732971193,15.199999809265135,8132200.0,-0.00332227176752109,1.7777804268756001,-0.44444420896919906,50.69124889772637,49.19576614389019,-0.22199349044635852,-0.18810484130047556,0.06218006336765214,0.29684280528559626,6.3112330952327325,0.5,-0.05211574757609405,0.18749995231628347,-0.7551028254166603,1.1301027300492272,-0.2838014365501884,0.6588013411827554,0.5565055664697258,82.3529279768245,31.92459672743815,0.4713013888664722,2,-0.4099998474121094,-0.14999961853027344,0.9774999618530273,1.1500000953674316,2.4300003051757777,4,0.03400001525878915,-1.5573776130300185,15.050000190734865,1.451625407236286,14.520000457763672,1.5833301875358987,14.010000228881836,0.03400001525878915
6047,2004-03-01,14.890000343322756,14.970000267028807,14.59000015258789,14.65999984741211,11163200.0,-0.007333310445149621,-1.0540553079724524,-1.1500035762821161,48.036950585573685,49.778565390128506,-0.1339146400996416,-0.07983557987664547,0.19281581320296048,0.45456313092115863,6.007223215376332,0.4099998474121094,-0.13545349821708186,0.07600026130676518,-0.8670161826768332,1.0190167052903636,-0.395507960685034,0.5475084832985644,0.5882450157469705,75.88235921100835,27.035829118446806,0.4715082219917992,3,-0.30000019073486506,-0.05000019073486506,1.0874996185302717,1.259999752044676,2.210000038146971,0,0.05641364536907223,1.7777804268756001,15.0,-1.5573776130300185,15.050000190734865,1.451625407236286,14.520000457763672,0.05641364536907223
6048,2004-03-02,14.93000030517578,15.289999961853027,14.90999984741211,15.06999969482422,8095500.0,0.002686364065193736,-3.2222163353537066,-0.6086916860511027,42.15938813830285,48.907386294384374,-0.19435288401475326,-0.1022372663900466,0.1862702462143737,0.4529415999872679,5.968259336220258,0.39999961853027166,-0.1454283779038974,0.10150022506713618,-0.8391664151995641,1.0421668653338365,-0.36883309506621487,0.5718335452004872,0.4731152547899473,65.42059240073522,21.932058760787065,0.47033332013335055,3,-0.34000015258788885,-0.09000015258788885,1.0474996566772479,1.2199997901916522,1.969999313354494,1,0.07367718412493218,-1.0540553079724524,14.890000343322756,1.7777804268756001,15.0,-1.5573776130300185,15.050000190734865,0.07367718412493218
6049,2004-03-03,14.699999809265135,14.949999809265135,14.56999969482422,14.949999809265135,5509000.0,-0.015405257281268181,2.0400009155273153,1.7857220708446413,37.21518944555559,47.102338233697004,-0.06527752807261322,0.13051694907652767,0.4293666323501757,0.7176582940633782,5.817174111256678,0.3800001144409144,-0.1244107969006123,-0.12600026130676412,-1.067810418129831,0.8158098955163027,-0.5969053397182975,0.3449048171047693,0.6309911435607525,23.076847836319807,-13.663936328854902,0.4709050784115332,3,-0.24999952316284002,0.14000034332275568,1.2775001525878924,1.4500002861022967,2.300000190734865,2,0.10408161583831199,-3.2222163353537066,14.93000030517578,-1.0540553079724524,14.890000343322756,1.7777804268756001,15.0,0.10408161583831199
6050,2004-03-04,15.390000343322756,15.40999984741211,14.729999542236328,14.760000228881836,12029700.0,0.046938812449693224,1.0298543153819328,-2.520000457763679,53.73134434581643,47.78637019218682,-0.7704575801629279,-0.48511989718795867,-0.22957875362596702,0.06466299215493088,5.202318919913387,0.7100000381469744,-0.08724358990902026,0.5010002613067641,-0.41293634878242536,1.4149368713959536,0.04403195626216849,0.9579685663513597,-1.7899999618530291,97.61910708852388,60.51603557342956,0.4569683050445948,3,-0.8850002288818377,-0.5950002670288104,0.6574995517730695,0.759999752044676,1.9800004959106463,3,0.090968196294551,2.0400009155273153,14.699999809265135,-3.2222163353537066,14.93000030517578,-1.0540553079724524,14.890000343322756,0.090968196294551
6051,2004-03-05,15.359999656677244,15.619999885559082,15.029999732971193,15.100000381469727,10252800.0,-0.001949362311647218,-1.9499965429355657,0.41269718726678106,55.38461425600712,49.14170776475223,-0.7030893804425009,-0.3809266437148988,-0.16726407985033553,0.12947507662850732,4.643020720563143,0.5900001525878888,-0.11846117685160173,0.4114995956420877,-0.4592720217094026,1.282271212993578,-0.023886213033657455,0.8468854043178329,-1.7237992858886706,75.23807793788382,34.06285735930233,0.4353858086757453,3,-0.74999952316284,-0.6349992752075178,0.6950004100799578,0.7900004386901873,1.800000190734865,4,0.13606778339696457,1.0298543153819328,15.390000343322756,2.0400009155273153,14.699999809265135,-3.2222163353537066,14.93000030517578,0.13606778339696457
6052,2004-03-08,14.699999809265135,15.579999923706055,14.670000076293945,15.489999771118164,9805200.0,-0.04296874102631876,-1.1411775529598145,-3.0384698619736255,47.47252318842312,49.73931922403558,0.07623194281992518,0.2742310936026353,0.5038620407146563,0.8182471257805464,4.759563223283975,0.9099998474121094,-0.1624655211838899,-0.2365002632141131,-1.1143511518806566,0.6413506254524304,-0.6754257075473848,0.20242518111915864,-0.9844474578857412,12.380961031057671,-30.70669785186633,0.43892544433327135,3,0.22499990463257014,0.02500057220459162,1.1325001716613787,1.4500002861022967,2.420001029968267,0,0.18571432185937686,-1.9499965429355657,15.359999656677244,1.0298543153819328,15.390000343322756,2.0400009155273153,14.699999809265135,0.18571432185937686
6053,2004-03-09,14.529999732971193,14.84000015258789,14.329999923706055,14.710000038146973,9106900.0,-0.011564631190457142,1.3181800448226384,0.22784849856646774,41.149424682569126,48.281815124845735,0.3662679908016333,0.4242399854287502,0.6884004365288163,1.0126505106144013,4.750036336139626,0.5100002288818359,-0.15746453195424692,-0.38000030517577876,-1.2740037811922047,0.5140031708406472,-0.8270020431839917,0.0670014328324342,-0.738269480224611,15.50386164181336,-25.66172224325117,0.4470017380082128,3,0.4450001716613752,0.19500064849853338,1.3125002384185773,1.5650000572204608,1.689999580383299,1,0.17687547802679848,-1.1411775529598145,14.699999809265135,-1.9499965429355657,15.359999656677244,1.0298543153819328,15.390000343322756,0.17687547802679848
6054,2004-03-10,14.43000030517578,14.880000114440918,14.300000190734865,14.43000030517578,11520600.0,-0.006882273202558742,-3.46153394710791,-0.0,43.4466052565487,46.587476532946994,0.5052955525895619,0.46042337896987995,0.7959507389299301,1.136240492165614,4.592749963237175,0.5799999237060529,-0.07431908851583202,-0.4244997501373309,-1.2912292835901038,0.44222978331544205,-0.8578645168637173,0.008865016589055585,-0.565139267116697,9.848495795162012,-32.33481682223709,0.4333647667263867,3,0.5299997329711932,0.2950000762939471,1.2124998569488543,1.6649994850158745,1.6199989318847674,2,0.17117111996654288,1.3181800448226384,14.529999732971193,-1.1411775529598145,14.699999809265135,-1.9499965429355657,15.359999656677244,0.17117111996654288
6055,2004-03-11,14.4399995803833,14.770000457763672,14.199999809265135,14.220000267028807,8706100.0,0.0006929504501766992,-3.3846165132230035,100.0,47.24409429109591,46.204459354432494,0.4466366746437753,0.3693365374289179,0.7750762216788978,1.1453392643102234,4.138403074965204,0.5700006484985369,0.021244558120789847,-0.35100045204162633,-1.1360691067274917,0.43406820264423907,-0.743534779384559,0.04153387530130637,-0.5049329884242191,16.901391424185015,-29.22403652460902,0.3925343273429327,3,0.4700002670288086,0.2850008010864258,1.0525004863739014,1.6550002098083532,1.8500013351440465,3,0.17728535277067814,-3.46153394710791,14.43000030517578,1.3181800448226384,14.529999732971193,-1.1411775529598145,14.699999809265135,0.17728535277067814
6056,2004-03-12,15.0,15.0,14.65999984741211,14.739999771118164,10345900.0,0.038781193621186594,1.6153834867769505,1.1818229107964844,63.61185928397841,47.93500476536636,-0.12668614671123102,-0.2084389548895622,0.21596403893556015,0.6074081441173114,4.29987960182547,0.5600004196166992,0.027955944154129497,0.21349997520446706,-0.5653596064815325,0.9923595568904666,-0.17592981563853272,0.6029297660474668,-0.9975360762969174,57.97102350668787,6.274098074811818,0.3894297908429997,3,-0.09000015258789062,-0.27499961853027344,0.4200000762939453,1.094999790191654,0.7899999618530273,4,0.15800005594889344,-3.3846165132230035,14.4399995803833,-3.46153394710791,14.43000030517578,1.3181800448226384,14.529999732971193,0.15800005594889344
6057,2004-03-15,14.600000381469727,14.899999618530273,13.699999809265135,14.880000114440918,6979500.0,-0.026666641235351562,6.500028312317657,-1.0769211018596634,57.21271553271917,49.607596698079284,0.2546277553272649,0.17368781805854638,0.6189921420049949,1.0252994045286314,4.774629624602979,1.300000190734865,-0.04584337504890357,-0.16949968338012766,-0.9490941405120452,0.6100947737517899,-0.5592969119460864,0.2202975451858311,1.0199995040893555,69.23080308902406,13.051494195503537,0.38979722856595894,3,0.05999946594238281,0.125,0.8199996948242188,1.4949994087219274,1.6800003051757812,0,0.1753424245927777,1.6153834867769505,15.0,-3.3846165132230035,14.4399995803833,-3.46153394710791,14.43000030517578,0.1753424245927777
6058,2004-03-16,14.920000076293945,15.050000190734865,14.630000114440918,14.789999961853027,8655500.0,0.021917786744058088,1.1538446490359233,-0.4642865657814517,55.12820073917102,51.59793128625877,-0.07480633483461574,-0.15504892105085588,0.3070913125367589,0.7225193571810387,5.19805138799399,0.4499998092651385,-0.06053773131985274,0.1510000228881836,-0.628173714190492,0.9301737599668591,-0.23858684565115418,0.5405868914275214,0.6615998077392575,90.37036461431292,31.60058287609813,0.3895868685393375,3,-0.26000022888183594,-0.19499969482421875,0.5,1.1749997138977086,1.5399990081787074,1,0.1474531334912652,6.500028312317657,14.600000381469727,1.6153834867769505,15.0,-3.3846165132230035,14.4399995803833,0.1474531334912652
6059,2004-03-17,15.350000381469727,15.399999618530273,15.020000457763672,15.020000457763672,7906000.0,0.02882039564188732,-1.303025749212496,2.538458716942376,53.947370732589945,51.621934218122504,-0.4502570697618449,-0.6125152492643942,-0.12060740320162111,0.31768310540165956,5.572085093804259,0.4799995422363281,-0.04225979206904462,0.5785003185272224,-0.20813219368653257,1.3651328307409774,0.1851840624203458,0.971816574634099,0.19396750106811567,97.058868078217,39.92395579496466,0.3933162561068774,3,-0.6900005340576172,-0.625,0.047499656677246094,0.7449994087219274,1.010000228881836,2,0.056677453437396386,1.1538446490359233,14.920000076293945,6.500028312317657,14.600000381469727,1.6153834867769505,15.0,0.056677453437396386
6060,2004-03-18,15.350000381469727,15.829999923706055,15.31999969482422,15.5,13594800.0,0.0,-3.857122096983744,-0.45454440366442217,54.66667175292968,51.54216282889167,-0.5101784777644731,-0.6140706379287337,-0.13147590270737552,0.34805245204223034,5.644759201160977,0.5100002288818342,0.002356348419759513,0.5595003128051754,-0.26477559299664755,1.3837762186069984,0.14736235990426394,0.9716382657060869,-1.6500005722045916,77.46481143442013,22.548229505759934,0.41213795290091143,3,-0.5850005149841309,-0.625,-0.05000019073486328,0.7449994087219274,0.6499996185302734,3,0.045602530175559375,-1.303025749212496,15.350000381469727,1.1538446490359233,14.920000076293945,6.500028312317657,14.600000381469727,0.045602530175559375
6061,2004-03-19,15.25,15.59000015258789,15.170000076293945,15.270000457763672,8134500.0,-0.006514682670004768,-3.6666596024244478,0.1333367241839706,54.81282870202143,52.3577523304026,-0.4776527477128063,-0.49204224073717384,-0.04534202103258167,0.47910701881392015,5.845202267159342,0.4200000762939453,0.09071454178243421,0.4294999122619636,-0.4166300938901184,1.2756299184140456,0.0064349091859234875,0.8525649153380037,-1.5074001884460468,72.76995809653782,19.658348821138745,0.423065003076041,3,-0.4850001335144043,-0.5349998474121094,0.11250019073486328,0.8449997901916539,0.3400001525878906,4,0.06819678134605556,-3.857122096983744,15.350000381469727,-1.303025749212496,15.350000381469727,1.1538446490359233,14.920000076293945,0.06819678134605556
6062,2004-03-22,14.789999961853027,15.050000190734865,14.56999969482422,15.050000190734865,9707900.0,-0.030163936927670387,2.6923082566114744,12.99971390425338,48.317303889867176,53.15418335343571,-0.003960060729097492,0.03263818545719133,0.38645612604510404,0.9636501703819143,5.421528612689014,0.6800003051757795,0.035199555125746684,-0.07050013542175293,-0.8216249629818151,0.6806246921383092,-0.446062549201784,0.30506227835827815,-1.0056521480560328,17.46033548137069,-32.685871078041444,0.3755624137800311,3,-0.02500009536743164,-0.07499980926513672,0.5725002288818359,1.3049998283386266,0.38000011444091797,0,0.06761325237182159,-3.6666596024244478,15.25,-3.857122096983744,15.350000381469727,-1.303025749212496,15.350000381469727,0.06761325237182159
6063,2004-03-23,14.859999656677244,15.09000015258789,14.720000267028807,15.06999969482422,11668900.0,0.004732907032100275,1.9599877930153302,0.8076917433884834,51.99999809265136,54.104560335224896,-0.024838559505981905,0.031182101688079555,0.30105928111697366,0.9028826516017201,4.601992553483239,0.3699998855590838,-0.029870662864306397,-0.04300041198730575,-0.6788455899625294,0.5928447659879179,-0.3609230009749176,0.2749221770003061,-1.034738800682069,23.015865807451426,-29.292260485913545,0.31792258898761144,3,-0.09499979019164861,-0.1449995040893537,0.502500534057619,1.2350001335144096,-0.25999927520751775,1,0.09555861795260512,2.6923082566114744,14.789999961853027,-3.6666596024244478,15.25,-3.857122096983744,15.350000381469727,0.09555861795260512
6064,2004-03-24,15.539999961853027,15.539999961853027,14.710000038146973,14.859999656677244,14434400.0,0.04576045228037606,1.441175150624376,-3.2380961031057525,51.879694575624434,54.61962703350584,-0.5932093893299193,-0.5992059214508227,-0.3941687049262015,0.23233030590716197,4.088505408730791,0.8299999237060547,0.010033341501252124,0.5859999179840081,-0.08324645970516897,1.2552462956731851,0.25137672913941955,0.9206231068285966,-1.6746443245036353,76.9841341925483,29.151438031590217,0.33462318884458897,3,-0.7750000953674316,-0.8249998092651367,-0.17749977111816406,0.4200005531311035,-1.3199996948242205,2,0.05920200288790234,1.9599877930153302,14.859999656677244,2.6923082566114744,14.789999961853027,-3.6666596024244478,15.25,0.05920200288790234
6065,2004-03-25,15.869999885559082,15.949999809265135,15.59000015258789,15.649999618530273,12420200.0,0.021235516378129038,-1.117650028750533,0.32352965925792865,55.944059985906094,53.76764933372003,-0.7811814305825031,-0.9113490370135597,-0.7171776208242271,-0.08764385313080147,4.355734161239101,0.4099998474121076,0.11047178126953838,0.8749998569488522,0.09045163313965787,1.6595480807580465,0.48272574504425414,1.2672739688534502,-1.965351362482556,94.20290456001422,47.778097879751265,0.3922741119045975,3,-1.045000076293947,-1.0949997901916504,-0.5049996376037598,0.07500028610229492,-1.6499996185302752,3,0.030875912307873232,1.441175150624376,15.539999961853027,1.9599877930153302,14.859999656677244,2.6923082566114744,14.789999961853027,0.030875912307873232
6066,2004-03-26,15.510000228881836,15.880000114440918,15.399999618530273,15.75,14027400.0,-0.022684288549039477,-1.0869541781210998,-1.0909067264301846,60.15038420657502,54.09405696414845,-0.3813314284499487,-0.5388073343825184,-0.3545484309554716,0.28007063626012396,4.548859141980033,0.48000049591064453,0.20431852921248428,0.489500188827515,-0.32818535019269923,1.3071857278477292,0.08065741931740789,0.8983429583376221,-1.5235376543577654,68.11597508007759,16.66670062651238,0.4088427695101069,3,-0.2500004768371582,-0.7350001335144043,-0.11500000953674316,0.1399998664855957,-1.0500001907348633,4,0.03159250573096162,-1.117650028750533,15.869999885559082,1.441175150624376,15.539999961853027,1.9599877930153302,14.859999656677244,0.03159250573096162
6067,2004-03-29,15.729999542236328,15.859999656677244,15.619999885559082,15.670000076293945,7892400.0,0.014184352682653278,-1.9999999999999778,-0.24999801317661272,64.85148993979334,55.17442243088428,-0.4740333635473206,-0.7300809970800639,-0.5918741232184352,0.057487736913802934,4.661770742275321,0.3499994277954084,0.2914753840618829,0.6674995422363281,-0.20632751923689518,1.5413266037095514,0.23058601149971736,1.104413072972939,-1.6649954783226146,82.25803970669907,25.17705977317719,0.4369135307366113,3,-0.4699997901916504,-0.9549994468688965,-0.2199993133544922,-0.07999944686889648,-1.3799991607666016,0,-0.008900152175626452,-1.0869541781210998,15.510000228881836,-1.117650028750533,15.869999885559082,1.441175150624376,15.539999961853027,-0.008900152175626452
6068,2004-03-30,16.030000686645508,16.069999694824222,15.350000381469727,15.600000381469727,10802000.0,0.01907191056195856,1.82353601160866,7.166735543758146,68.86793004528604,56.83226235451718,-0.6705366730885416,-0.9944325663160178,-0.9337974712483259,-0.25327834569616137,4.759318200165083,0.7199993133544957,0.274469283620153,0.9125006675720222,-0.059201756125496274,1.8842030912695407,0.42664945572326296,1.3983518794207814,-1.8895967929177377,97.0588957149857,32.598681947960515,0.485851211848759,3,-0.7100009918212855,-1.1950006484985334,-0.7325005531311035,-0.38000059127807617,-1.6600008010864258,1,-0.053649443138703234,-1.9999999999999778,15.729999542236328,-1.0869541781210998,15.510000228881836,-1.117650028750533,15.869999885559082,-0.053649443138703234
6069,2004-03-31,16.229999542236328,16.399999618530273,15.75,16.030000686645508,12225900.0,0.012476534436922204,1.407410416261943,0.46511328755699866,70.20316279782682,58.55853913728352,-0.8186724909814149,-1.131967104598452,-1.1942463479556054,-0.47033334792689807,4.885668663054515,0.6499996185302734,0.32400070041932594,1.0359995365142822,-0.033312136404937576,2.105311209433502,0.5013437000546723,1.5706553729738921,-1.9738199004427717,83.80950477927419,12.782630018185998,0.5346558364596102,3,-0.744999885559082,-1.179999828338623,-1.0924992561340332,-0.6799993515014648,-1.3199996948242188,2,-0.10043125118548246,1.82353601160866,16.030000686645508,-1.9999999999999778,15.729999542236328,-1.0869541781210998,15.510000228881836,-0.10043125118548246
6070,2004-04-01,16.790000915527347,16.899999618530273,16.260000228881836,16.280000686645508,13592300.0,0.03450409051668135,-1.3272656653685164,2.550015735716279,70.20316921238134,60.26857697176795,-1.2884198058390677,-1.6671835572096718,-1.761724717493708,-1.044786669986161,5.04844983990976,0.6700000762939453,0.3838014812851096,1.5260008811950723,0.2411021059563545,2.81089965643379,0.8835514935757143,2.1684502688144303,-2.3623156755948536,92.90330599055454,19.389481870470348,0.6424493876193584,4,-1.0550012588501012,-1.4900012016296422,-1.6875007152557409,-1.240000724792484,-1.7700004577636754,3,-0.153067332243074,1.407410416261943,16.229999542236328,1.82353601160866,16.030000686645508,-1.9999999999999778,15.729999542236328,-0.153067332243074
6071,2004-04-02,17.450000762939453,17.489999771118164,17.010000228881836,17.139999389648438,14414600.0,0.039309101335530006,1.4615399663523612,0.60784555718864,80.38379591615964,63.83152053024489,-1.7919767093577068,-2.2794459171440984,-2.4065346639472445,-1.7150682928641423,5.198436252678569,0.6999988555908168,0.4420535820076612,2.0815006732940677,0.4662404775902651,3.6967608689978704,1.2738705754421673,2.889130771145968,-2.7750840851471814,98.1308869351929,23.080764086305578,0.8076300978519012,4,-1.3500008583068848,-1.8550009727478027,-2.580000400543213,-1.9000005722045898,-1.970001220703125,4,-0.1851003068590441,-1.3272656653685164,16.790000915527347,1.407410416261943,16.229999542236328,1.82353601160866,16.030000686645508,-0.1851003068590441
6072,2004-04-05,17.430000305175778,17.5,17.219999313354492,17.25,10910900.0,-0.0011461579879212813,-1.3333227370261465,0.5806435734941127,78.58769347743436,66.78570890633189,-1.5177140622846501,-2.154917801714088,-2.3677173384419383,-1.7025365280831437,5.850973041670801,0.2800006866455078,0.5051989300277242,1.9250001907348597,0.09983652092624595,3.7501638605434735,1.012418355830551,2.8375820256391666,-2.417273656184399,96.74419966306442,22.655771465621882,0.9125818349043069,4,-1.3250002861022914,-1.8300004005432093,-2.710000038146969,-1.8800001144409144,-2.289999961853022,0,-0.17039588152771712,1.4615399663523612,17.450000762939453,-1.3272656653685164,16.790000915527347,1.407410416261943,16.229999542236328,-0.17039588152771712
6073,2004-04-06,17.100000381469727,17.200000762939453,16.850000381469727,17.200000762939453,12107100.0,-0.018932869645909234,5.9999809265864315,-0.5555567329292697,70.39626604351066,68.84310573609702,-0.9348661745442399,-1.710190191768227,-2.031373851932873,-1.3788066429921102,6.210743879434146,0.5799999237060511,0.576510727511792,1.4665002346038811,-0.4301151132330645,3.3631155824408268,0.5181925606854065,2.414807908522354,-1.7390554633371416,77.14287894112724,5.7138531004605255,0.948307673918473,4,-0.6750001907348633,-1.5000004768371582,-2.385000228881836,-1.5500001907348633,-2.4300003051757812,1,-0.16081870986272107,-1.3333227370261465,17.430000305175778,1.4615399663523612,17.450000762939453,-1.3272656653685164,16.790000915527347,-0.16081870986272107
6074,2004-04-07,16.899999618530273,17.079999923706055,16.709999084472653,17.0,10301300.0,-0.011695950788175535,1.8461577962807008,1.0,67.26056411620124,70.1004950839076,-0.5829669833800821,-1.3867550335353762,-1.8259332463923457,-1.2096145905340308,6.5713941271567515,0.39000129699707387,0.7212945152805972,1.1429995059967037,-0.7453038625952857,3.031302874588693,0.19884782170070991,2.0871511902926994,-1.2395869889362494,51.612863530718315,-18.265629632044906,0.944151684295995,4,-0.47499942779541016,-1.299999713897705,-2.184999465942383,-1.3499994277954102,-3.0299997329711914,2,-0.14970412959046064,5.9999809265864315,17.100000381469727,-1.3333227370261465,17.430000305175778,1.4615399663523612,17.450000762939453,-0.14970412959046064
6075,2004-04-08,17.0,17.25,16.879999160766598,17.239999771118164,6985300.0,0.005917182469050486,1.8461577962807008,2.399988555951859,69.4877432718196,71.13797942449033,-0.5652636794334533,-1.3545831777255408,-1.9108377474566787,-1.3435080783273108,6.893145852452822,0.370000839233402,0.861054116912884,1.1149998664855953,-0.7442531735312201,2.974252906502411,0.1853733464771885,2.044626386494002,-1.0820451385491392,36.708934107217296,-31.44871670927946,0.9296265200084077,4,-0.5749998092651367,-1.4000000953674316,-2.3549997806549072,-1.4499998092651367,-3.119999885559082,3,-0.12294118544634647,1.8461577962807008,16.899999618530273,5.9999809265864315,17.100000381469727,-1.3333227370261465,17.430000305175778,-0.12294118544634647
6076,2004-04-12,17.370000839233402,17.379999160766598,17.0,17.120000839233402,6429100.0,0.02176475524902366,1.81484359546764,-1.0416676600783603,79.3181752666006,72.74538890524668,-0.7193213503964699,-1.6210371415243827,-2.241144512461867,-1.7387286977403846,7.621432108231721,0.379999160766598,0.973978119034637,1.3665006637573285,-0.5562747714772911,3.2892760989919463,0.4051129461400187,2.3278883813746383,-1.230559658385662,83.54442909982959,8.603205935220444,0.961387717617309,4,-0.9450006484985387,-1.7700009346008336,-2.7200007438659703,-1.8200006484985387,-3.420001029968267,0,-0.1352907465704788,1.8461577962807008,17.0,1.8461577962807008,16.899999618530273,5.9999809265864315,17.100000381469727,-0.1352907465704788
6077,2004-04-13,17.15999984741211,17.600000381469727,17.149999618530273,17.5,16671600.0,-0.012089866532819404,-1.5,-1.3600006103515625,75.33037750557234,73.46343862305628,-0.3186526316309255,-1.2747720284077069,-1.99887407535401,-1.5474410934497431,7.292041022832159,0.4500007629394531,1.045495400633147,1.0284996986389174,-0.8409815400870038,2.8979809373648386,0.09375907927595506,1.963240318001878,-0.8300804318830544,50.56180979261384,-29.66920752302046,0.934740619362961,4,-0.4849996566772461,-1.5099997520446777,-2.492499589920044,-1.609999656677246,-2.6700000762939453,1,-0.0979021165567866,1.81484359546764,17.370000839233402,1.8461577962807008,17.0,1.8461577962807008,16.899999618530273,-0.0979021165567866
6078,2004-04-14,17.120000839233402,17.420000076293945,16.75,16.75,12760800.0,-0.002330944553285641,-2.6216138194827487,-1.0882372740634465,70.25640862619882,73.46935482620873,-0.12044298013706012,-1.1188687004191529,-1.9193127672952173,-1.526099021663713,6.936252610096719,0.6700000762939453,1.1351209231916837,0.8785006523132353,-0.9492653989278814,2.7062667035543537,-0.035382373307324855,1.7923836779337936,-0.5868684691538384,46.06754576022795,-33.145956704172626,0.913883025620559,4,-0.19000053405762074,-1.4700007438659703,-2.295000791549686,-1.5700006484985387,-2.930001258850101,2,-0.11565422890477539,-1.5,17.15999984741211,1.81484359546764,17.370000839233402,1.8461577962807008,17.0,-0.11565422890477539
6079,2004-04-15,16.219999313354492,17.200000762939453,15.8100004196167,17.120000839233402,24917100.0,-0.05257018000936087,1.6226387594332663,-2.432431039193334,53.91497883890364,71.65955589582231,0.8694195941810641,-0.15847209702013032,-0.9929375092312771,-0.6544884435120224,7.012114867317501,1.390000343322754,1.1724906011658618,-0.06500082015991282,-1.8441967936977086,1.714195153377883,-0.9545988069288107,0.8245971666089851,1.3800010681152344,22.90496661873432,-52.164753981070135,0.8895979867688978,4,0.4850010871887207,-0.5699992179870605,-1.3699991703033447,-0.6699991226196289,-1.9799995422363281,3,-0.09556099276677399,-2.6216138194827487,17.120000839233402,-1.5,17.15999984741211,1.81484359546764,17.370000839233402,-0.09556099276677399
6080,2004-04-16,16.049999237060547,16.290000915527347,15.75,16.219999313354492,10064700.0,-0.010480892940234465,2.4838400059065084,0.1888886534141475,56.30839299362063,68.98451112665131,1.0319299798034862,0.07026134667003703,-0.7780078398744976,-0.49659221791873875,7.545643844994104,0.5400009155273473,1.1641239503729146,-0.270000839233397,-1.9985723789932202,1.458570700526428,-1.1342866091133104,0.5942849306465146,1.5142011451721196,16.216171632473582,-57.26563615670492,0.8642857698799121,4,0.6250009536743164,-0.39999914169311523,-1.2074990272521973,-0.4999990463256836,-1.6899995803833026,4,-0.13582551122293496,1.6226387594332663,16.219999313354492,-2.6216138194827487,17.120000839233402,-1.5,17.15999984741211,-0.13582551122293496
6081,2004-04-19,16.290000915527347,16.319999694824222,16.049999237060547,16.100000381469727,10693600.0,0.014953376316219291,1.160020141755199,-1.1176496987512692,56.511633477374914,66.53161557108916,0.6817739331218675,-0.09257766978856807,-0.9706542495408037,-0.7522151621518489,8.041953942241307,0.2700004577636754,1.137848959170011,-0.08199920654296378,-1.736004083992917,1.5720056709069876,-0.9090016452679386,0.7450032321820128,1.201631451416013,29.189232658338447,-41.39861873040882,0.827002438724976,4,0.384999275207516,-0.6400008201599157,-1.4725008010864293,-0.740000724792484,-1.370000839233402,0,-0.14794356449601287,2.4838400059065084,16.049999237060547,1.6226387594332663,16.219999313354492,-2.6216138194827487,17.120000839233402,-0.14794356449601287
6082,2004-04-20,15.789999961853027,16.549999237060547,15.770000457763672,16.450000762939453,7281000.0,-0.03069373392101704,-1.2285685480849533,-3.473678662851915,47.33332923607198,63.9690670369293,1.0333433615447127,0.512455910228887,-0.4529549020331096,-0.28064151603893706,7.959238897819149,0.779998779296875,1.056423096957774,-0.6320001602172844,-2.138528223019442,0.8745279025848749,-1.385264191618365,0.12126387118379611,1.6319671104125995,2.39520718716343,-62.165586657976725,0.7532640314010797,4,0.8850002288818359,-0.1399998664855957,-0.9724998474121094,-0.23999977111816406,-0.6700000762939453,1,-0.11652945896346667,1.160020141755199,16.290000915527347,2.4838400059065084,16.049999237060547,1.6226387594332663,16.219999313354492,-0.11652945896346667
6083,2004-04-21,16.280000686645508,16.319999694824222,15.630000114440918,15.9399995803833,16002700.0,0.031032344900333797,2.2857191514096993,-0.5151525660310291,50.521931682796136,62.10921898877319,0.4635395362633403,0.1415500285287905,-0.923067056804868,-0.7977861884029593,7.990853284367458,0.6899995803833043,0.8629237885877892,-0.21299948692321635,-1.5317090282685086,1.105710054422076,-0.8723542575958625,0.4463552837494298,1.075087702729494,41.40129323043374,-19.868553474026662,0.6593547706726464,4,0.33499956130981445,-0.19500064849853516,-1.5875005722045898,-0.7300004959106445,-1.0800008773803729,2,-0.109950911549757,-1.2285685480849533,15.789999961853027,1.160020141755199,16.290000915527347,2.4838400059065084,16.049999237060547,-0.109950911549757
6084,2004-04-22,16.459999084472653,16.620000839233402,15.850000381469727,16.129999160766598,7748600.0,0.011056412176616126,1.3692196637801868,0.9705848528962153,46.258487366318086,59.528190554828576,0.23977868073293962,0.03584752876885844,-1.0961494156426141,-1.0079895346549854,8.480406004208374,0.7700004577636754,0.6836582951829264,-0.07900104522705576,-1.3196108534845337,1.1616087630304204,-0.6993059493557929,0.5413038589016832,0.7915840084063035,83.83821842208373,25.472220887213233,0.6203049041287384,4,0.15500116348266957,-0.37499904632568004,-1.7674989700317347,-0.9099988937377894,-0.9099988937377876,3,-0.1379100625971923,2.2857191514096993,16.280000686645508,-1.2285685480849533,15.789999961853027,1.160020141755199,16.290000915527347,-0.1379100625971923
6085,2004-04-23,16.360000610351562,16.739999771118164,16.200000762939453,16.600000381469727,7417700.0,-0.006075241779048612,1.076925051993735,-0.7272722018322111,35.84416929112601,54.697745446442504,0.2675855861558354,0.18386468310822224,-0.9957347488426329,-0.9429162538483169,8.748443305509971,0.5399990081787109,0.5634399773894359,-0.20349955558776855,-1.4072882915017786,1.0002891803262433,-0.8053939235447736,0.39839481236923646,0.7942875038211099,65.76583078375728,11.916361102076195,0.6018943679570056,4,0.25499963760375977,-0.27500057220458984,-1.6675004959106445,-0.8100004196166992,-1.0600004196166974,4,-0.12958439854164783,1.3692196637801868,16.459999084472653,2.2857191514096993,16.280000686645508,-1.2285685480849533,15.789999961853027,-0.12958439854164783
6086,2004-04-26,16.0,16.420000076293945,15.920000076293945,16.370000839233402,5855700.0,-0.022004926462152907,1.1276626828723901,1.5416716337251497,32.9355749284518,49.98721182676245,0.46132830186820684,0.6139337639726392,-0.6195050959738886,-0.6218855112217625,9.420234778602822,0.5,0.45397781197269893,-0.5880001544952407,-1.719270991278055,0.5432706822875737,-1.153635572886646,-0.02236473610383527,1.062830834188766,33.33333333333333,-14.466879179879804,0.565635418391407,4,0.5250000953674316,0.08500003814697266,-1.2549998760223389,-0.4499998092651367,-0.9200000762939453,0,-0.10250002145767223,1.076925051993735,16.360000610351562,1.3692196637801868,16.459999084472653,2.2857191514096993,16.280000686645508,-0.10250002145767223
6087,2004-04-27,15.59000015258789,16.180000305175778,15.550000190734865,16.0,8975000.0,-0.025624990463256836,-1.5714302396643034,1.1081051823060202,32.31851618251926,45.77189044413139,0.6986766666701953,1.0676462115288494,-0.19287012578110208,-0.25092087393881357,10.295995518147084,0.6300001144409126,0.3053783142121169,-0.9910000324249282,-2.146106230864838,0.16410616601498162,-1.568553131644883,-0.4134469332049733,1.3868608384160055,3.3613425174605167,-39.04482058519511,0.5775530992199547,4,0.7850003242492676,0.49499988555908203,-0.8500001430511475,-0.039999961853027344,-1.0,1,-0.04297627131085868,1.1276626828723901,16.0,1.076925051993735,16.360000610351562,1.3692196637801868,16.459999084472653,-0.04297627131085868
6088,2004-04-28,15.170000076293945,15.56999969482422,14.5,15.399999618530273,10847400.0,-0.02694035100597647,2.754386904204183,0.5609747020348161,30.734987075493166,43.19633580375244,0.9085208296633667,1.4966476204793437,0.23954997175269455,0.13694535912003936,11.439991418692616,1.0900001525878906,0.052190011796209745,-1.3680000782012947,-2.664807889556897,-0.07119226684569213,-2.016403983879094,-0.7195961725234934,1.692712050688428,29.910720747953217,-10.86279066830858,0.6484039056778009,4,0.4499998092651367,0.880000114440918,-0.43000006675720215,0.38000011444091797,-0.05000019073486328,2,-0.0032959914623202913,-1.5714302396643034,15.59000015258789,1.1276626828723901,16.0,1.076925051993735,16.360000610351562,-0.0032959914623202913
6089,2004-04-29,14.600000381469727,15.390000343322756,14.390000343322756,15.170000076293945,10655200.0,-0.037574139219350045,-1.020202487260264,2.4782644751463687,25.806469599726242,39.807233204430844,1.3684663290778332,2.0430171796020886,0.8036742883780583,0.6812297819174056,12.763591955705197,1.0,-0.20167224395346395,-1.8564998149871812,-3.413572557969406,-0.2994270720049581,-2.635036186478292,-1.0779634434960688,2.0264405328144086,8.93617401192208,-31.01507286772971,0.7785363714911117,4,0.9649996757507324,1.3949999809265137,0.1399996280670166,0.9499998092651367,1.1999998092651385,3,0.04109585014510864,2.754386904204183,15.170000076293945,-1.5714302396643034,15.59000015258789,1.1276626828723901,16.0,0.04109585014510864
6090,2004-04-30,14.220000267028807,15.100000381469727,13.979999542236328,14.65999984741211,10622200.0,-0.026027404418647482,-1.4347817073031675,0.7719295016798093,18.30986726279278,35.562592513921714,1.633346012889204,2.3406116434391624,1.1839007640223578,1.0424644958660352,13.647311720601563,1.1200008392333984,-0.43800718164386154,-2.107999897003177,-3.947720859312044,-0.26827893469430997,-3.0278603781576106,-1.1881394158487435,2.1380677787399645,9.836093125494841,-23.58467119456855,0.9198604811544333,4,1.1399993896484393,1.5699996948242205,0.5199997425079363,1.3299999237060565,1.9600000381469709,4,0.09353023197825538,-1.020202487260264,14.600000381469727,2.754386904204183,15.170000076293945,-1.5714302396643034,15.59000015258789,0.09353023197825538
6091,2004-05-03,14.220000267028807,14.6899995803833,14.050000190734865,14.6899995803833,9113900.0,0.0,1.7234056368321657,1.068181276320894,19.117659138852332,32.42751805867509,1.4626507034907466,2.1989628243052355,1.194447947961331,1.0287777431818501,13.911797253644428,0.6399993896484357,-0.5468568529221329,-1.946499872207644,-3.932760885036105,0.03976114062081848,-2.9396303786218763,-0.9533693657934137,1.805138188245424,10.90912007102264,-19.503051694102446,0.993130506414231,5,1.1399993896484393,1.5699996948242205,0.5799996852874774,1.3299999237060565,1.2899999618530291,0,0.07594936029714416,-1.4347817073031675,14.220000267028807,-1.020202487260264,14.600000381469727,2.754386904204183,15.170000076293945,0.07594936029714416
6092,2004-05-04,14.460000038146973,14.619999885559082,14.229999542236328,14.329999923706055,7401000.0,0.016877620718098063,-1.363632160124382,-0.2765963922650802,23.185486313144622,29.390135239824925,1.1333322748779135,1.8182733801166222,0.9892786621821337,0.7894409128034781,14.179755191003645,0.3999996185302752,-0.6591840449253041,-1.558000087738037,-3.590085907466559,0.47408573199048476,-2.574042997602298,-0.5419571778737762,1.2788189693019518,30.188707537505156,1.6842622403214769,1.0160429098642607,5,0.8999996185302734,1.3299999237060547,0.557499885559082,1.0900001525878906,1.2899999618530273,1,0.0428768937706403,1.7234056368321657,14.220000267028807,-1.4347817073031675,14.220000267028807,-1.020202487260264,14.600000381469727,0.0428768937706403
6093,2004-05-05,14.350000381469727,14.579999923706055,14.270000457763672,14.460000038146973,8736000.0,-0.007607168491497673,-1.2962965579358212,-0.8461504603308513,27.577950867249015,27.314520073261694,1.0513292717037057,1.8041881517503988,1.1329039545533028,0.9033027099272886,15.034194378510552,0.3099994659423828,-0.8050186766222112,-1.530499744415284,-3.6255010278369397,0.5645015390063701,-2.57800038612611,-0.4829991027044578,1.1425839008494343,26.24117936304058,-2.848810153683761,1.047500641710827,5,1.0099992752075195,1.4399995803833008,0.6674995422363281,1.1999998092651367,0.7999992370605469,2,0.016724722281406867,-1.363632160124382,14.460000038146973,1.7234056368321657,14.220000267028807,-1.4347817073031675,14.220000267028807,0.016724722281406867
6094,2004-05-06,14.369999885559082,14.390000343322756,14.100000381469727,14.270000457763672,7944100.0,0.0013936936277145762,3.1428464383756807,-0.909088544601753,29.10448310015363,26.565666052042538,0.7863825120809658,1.6705805778387912,1.1310144227693364,0.8791776173621777,16.203850364240218,0.2899999618530291,-0.8739602466492986,-1.3840002536773675,-3.5248353647785073,0.7568348574237724,-2.4544178092279374,-0.3135826981267975,0.9108225331484814,34.82143313300511,3.933501858574189,1.0704175555505702,5,0.8299999237060547,1.4200000762939453,0.7074999809265172,1.1800003051757812,1.0200004577636737,3,0.05219206722149683,-1.2962965579358212,14.350000381469727,-1.363632160124382,14.460000038146973,1.7234056368321657,14.220000267028807,0.05219206722149683
6095,2004-05-07,14.90999984741211,14.979999542236328,14.3100004196167,14.3100004196167,11178700.0,0.03757828574485189,-1.2333325386039784,6.000028610393202,34.027757235014136,26.687019641660573,0.02131072513743071,1.0181773060906245,0.5986865787815709,0.3368728707720443,16.810252287015555,0.6699991226196289,-0.9944666313552837,-0.7395002841949463,-2.827637047666766,1.3486364792768732,-1.7835686659308578,0.3045680975409635,0.18870736858948156,92.47314584561744,58.83519515445923,1.0440683817359102,5,0.17000007629394354,0.880000114440918,0.3574998378753662,0.6400003433227539,0.3299999237060547,4,0.05969150586391403,3.1428464383756807,14.369999885559082,-1.2962965579358212,14.350000381469727,-1.363632160124382,14.460000038146973,0.05969150586391403
6096,2004-05-10,15.020000457763672,15.300000190734865,14.6899995803833,14.899999618530273,10444300.0,0.007377639938115355,-1.2592576894276617,0.20000158945870983,40.203562279219994,27.56313587462732,-0.2707993249781815,0.7621704915223919,0.4994063876525665,0.23380600016488096,17.08658873909758,0.6100006103515643,-1.1154882581272183,-0.5119996547698982,-2.4516968093116773,1.4276974997718792,-1.481848232040786,0.45784892250098963,-1.0400009155273438,76.66668521033677,37.46251786469084,0.9698485772708887,5,-0.24500083923339844,0.7699995040893555,0.4974992275238037,0.5299997329711914,-0.26000022888183594,0,0.07723034700791342,-1.2333325386039784,14.90999984741211,3.1428464383756807,14.369999885559082,-1.2962965579358212,14.350000381469727,0.07723034700791342
6097,2004-05-11,15.479999542236328,15.5,15.220000267028807,15.279999732971193,8055900.0,0.03062577033643743,1.3333240615277169,1.6666534212826682,39.74356403636486,28.564088870279733,-0.8359522285654872,0.17903595744878054,0.05924014402769373,-0.21060623643248988,16.98459154176065,0.4799995422363281,-1.1834432567118451,0.031999444961547496,-1.7499403534857905,1.8139392434088855,-0.8589704542621206,0.9229693441852174,-1.4735999870300294,98.57139548475959,57.181270174537936,0.8909698992236692,5,-0.7399997711181641,0.3100004196166992,0.36750030517578125,0.06500053405761719,-0.5999994277954102,1,0.001938028910378975,-1.2592576894276617,15.020000457763672,-1.2333325386039784,14.90999984741211,3.1428464383756807,14.369999885559082,0.001938028910378975
6098,2004-05-12,15.140000343322756,15.460000038146973,14.470000267028807,15.359999656677244,13228300.0,-0.021963773189133673,3.714283768011961,-1.0999976158119273,33.743844273779985,29.44601938961904,-0.5594926384199574,0.38271478766718303,0.4142407579930456,0.14906881555938334,17.846512656035387,1.0099992752075213,-1.221446821029689,-0.208999729156492,-1.810707839384877,1.392708381071893,-1.0098537842706836,0.5918543259576996,-1.0738567703247082,74.28573180218622,36.68431691349696,0.800854055114192,5,-0.4000005722045916,0.6499996185302717,0.7124996185302717,0.4099998474121076,-1.0399999618530291,2,0.04029059728167539,1.3333240615277169,15.479999542236328,-1.2592576894276617,15.020000457763672,-1.2333325386039784,14.90999984741211,0.04029059728167539
6099,2004-05-13,14.670000076293945,15.140000343322756,14.369999885559082,15.140000343322756,11438300.0,-0.031043610064123706,2.276595831025223,2.136371517994199,30.92549497437136,30.847755802016657,-0.08774614448311446,0.7701237021411611,0.901505030428396,0.6271103750623936,18.935689559206782,0.7700004577636737,-1.2429614657526482,-0.6015000343322754,-2.1755162563936707,0.97251618772912,-1.388508145362973,0.1855080766984223,-0.5465022462158196,30.252082657145944,-3.6302974151759564,0.7870081110306976,5,0.10500001907348633,1.119999885559082,1.3424999713897705,0.880000114440918,0.0,3,0.032719805026585114,3.714283768011961,15.140000343322756,1.3333240615277169,15.479999542236328,-1.2592576894276617,15.020000457763672,0.032719805026585114
6100,2004-05-14,13.869999885559082,14.770000457763672,13.84000015258789,14.670000076293945,17771800.0,-0.054533073386115904,-1.162792270799257,1.7021270983359342,28.131406584037066,31.849283295926075,0.7346407090582794,1.4740027674151683,1.6875849180758689,1.4353716806412748,20.19954100152886,0.9300003051757812,-1.2449720270458844,-1.2925002574920654,-2.939748406254811,0.35474789127068185,-2.116124331873438,-0.4688761831106927,1.630000114440918,1.8072129957096141,-30.816756793222304,0.8236240743813734,5,0.8000001907348633,1.8500003814697266,2.142500162124634,1.6800003051757812,1.5299997329711914,4,0.10958907500397608,2.276595831025223,14.670000076293945,3.714283768011961,15.140000343322756,1.3333240615277169,15.479999542236328,0.10958907500397608
6101,2004-05-17,13.880000114440918,14.1899995803833,13.649999618530273,13.93000030517578,13047700.0,0.0007209970414092659,-1.11764199897153,0.0625002235173624,30.87247577570342,32.70339323621039,0.7502347310489768,1.343052920742167,1.6644607429144287,1.4342536113415143,21.639859613638414,0.5399999618530273,-1.1647710840836805,-1.161999988555909,-2.8145526449667386,0.4905526678549226,-1.9882763167613255,-0.3357236603504923,1.5867998886108392,12.43245667484249,-22.90604188014914,0.8262763282054157,5,0.6949996948242188,1.744999885559082,2.132499933242798,1.6700000762939453,1.4399995803833026,0,0.09798268339077931,-1.162792270799257,13.869999885559082,2.276595831025223,14.670000076293945,3.714283768011961,15.140000343322756,0.09798268339077931
6102,2004-05-18,13.949999809265135,14.109999656677244,13.90999984741211,14.050000190734865,7420400.0,0.005043205637396797,-1.2222163353536868,2.000000000000142,35.19416425103775,33.54963916774246,0.6708283889117812,1.1891030543541223,1.6031569400442596,1.366607740383028,22.797114262029734,0.22999954223632635,-1.0037405295682262,-1.0000002861022974,-2.68182884392637,0.681828271721777,-1.8409145650143337,-0.15908600719026111,1.4441281784057622,16.574592330668743,-18.647004198476296,0.840914278912037,5,0.6250000000000018,1.675000190734865,2.062500238418581,1.6000003814697283,1.550000190734865,1,0.05806454700298458,-1.11764199897153,13.880000114440918,-1.162792270799257,13.869999885559082,2.276595831025223,14.670000076293945,0.05806454700298458
6103,2004-05-19,14.489999771118164,15.0,14.31999969482422,14.449999809265135,14458400.0,0.03870967521407276,-3.5333324856234105,-0.39999809265864666,48.655248685257966,35.72194645497628,0.170729836078495,0.5355845653677598,1.0837874563821828,0.8346803136744452,23.29792328718628,1.050000190734865,-0.8345629454328574,-0.3705002784728997,-1.9411584192208657,1.2001578622750664,-1.1558293488468827,0.41482879190108335,0.8343630817871084,56.375821743635754,17.092786217682146,0.785329070373983,5,0.08500003814697266,1.0450000762939453,1.6725003719329834,1.1100006103515625,0.8000001907348633,2,0.026915137990554783,-1.2222163353536868,13.949999809265135,-1.11764199897153,13.880000114440918,-1.162792270799257,13.869999885559082,0.026915137990554783
6104,2004-05-20,14.1899995803833,14.609999656677244,14.149999618530273,14.489999771118164,7731100.0,-0.020703947237655007,-1.4210521032276753,-7.500011920939991,49.62592644385403,37.4550763670696,0.49451542354193023,0.6922968633672433,1.4045812263132227,1.1380567554938743,24.380943964070784,0.4600000381469709,-0.7007676937357097,-0.5570004940032955,-1.9601264819622273,0.8461254939556362,-1.2585634879827605,0.14456249997616943,1.0673887431469709,39.9999858714956,-2.8836369996539517,0.7015629939794658,5,0.38500022888183594,1.2350006103515625,2.1000006198883057,1.4100008010864258,1.6300001144409197,3,-0.00634243844784832,-3.5333324856234105,14.489999771118164,-1.2222163353536868,13.949999809265135,-1.11764199897153,13.880000114440918,-0.00634243844784832
6105,2004-05-21,14.239999771118164,14.4399995803833,14.170000076293945,14.43000030517578,6807100.0,0.0035236217204674958,1.5714350590372388,0.6333347108620198,50.24629940169836,38.57093604734498,0.3793765478333313,0.50101538572431,1.3760619840726829,1.0824968958405314,25.71274237286707,0.26999950408935547,-0.6013135739391959,-0.4010002613067627,-1.5959176076208301,0.7939170850073047,-0.9984589344637964,0.19645841185027102,0.9530930042121071,43.70370265714782,-3.091279843432055,0.5974586731570333,5,0.33500003814697266,0.9549999237060547,1.9375004768371582,1.3600006103515625,1.6599998474121094,4,0.030196651129722252,-1.4210521032276753,14.1899995803833,-3.5333324856234105,14.489999771118164,-1.2222163353536868,13.949999809265135,0.030196651129722252
6106,2004-05-24,14.359999656677244,14.56999969482422,14.260000228881836,14.43000030517578,6281700.0,0.008426958391001271,-1.2962965579358645,0.3684234302062977,48.73095918369321,39.56953550815924,0.17423244371466673,0.2654614787933358,1.2613270974437878,0.9602931084874786,26.651079336988325,0.32999992370605646,-0.5073621953814538,-0.19900035858154475,-1.2125694250597405,0.814568707896651,-0.7057848918206417,0.30778417465755226,0.7713693923810272,41.28438039175869,-7.296774039282994,0.5067845332390977,5,0.19500017166137873,0.8350000381469744,1.8025004863739031,1.2400007247924822,1.1400003433227557,0,0.07242339740373471,1.5714350590372388,14.239999771118164,-1.4210521032276753,14.1899995803833,-3.5333324856234105,14.489999771118164,0.07242339740373471
6107,2004-05-25,14.920000076293945,14.960000038146973,14.199999809265135,14.300000190734865,9224000.0,0.03899724463825516,1.1714298170443496,-8.8570591681312,56.49202476164656,42.09711111792219,-0.5292096997573204,-0.366076224610822,0.7261026395743357,0.404675889592248,26.93808210312927,0.7600002288818377,-0.45616691028373957,0.3945000648498542,-0.5144838045293554,1.3034839342290638,-0.05999186983975058,0.848991999539459,0.1521141955432057,90.58824849375624,37.56270095861683,0.4544919346896044,5,-0.5250000953674316,0.27499961853027344,1.2425000667572021,0.6800003051757812,0.35000038146972656,1,0.02680962576976298,-1.2962965579358645,14.359999656677244,1.5714350590372388,14.239999771118164,-1.4210521032276753,14.1899995803833,0.02680962576976298
6108,2004-05-26,15.119999885559082,15.3100004196167,14.81999969482422,14.850000381469727,8011400.0,0.013404812884881379,-1.9696934667703394,0.43548315149427075,58.20568982585948,45.12824387919865,-0.8184094232127546,-0.6008182502729582,0.5433975090602576,0.2109054546418676,25.934665050188165,0.4900007247924787,-0.4464869409442791,0.5969998836517334,-0.3047668292119585,1.4987665965154253,0.14611652721988833,1.0478832400835785,-1.4700002670288086,83.62065492716317,27.123679104078747,0.4508833564318458,5,-0.6399998664855957,0.07499980926513672,1.0425002574920654,0.48000049591064453,-0.3099994659423828,2,0.025132282891341173,1.1714298170443496,14.920000076293945,-1.2962965579358645,14.359999656677244,1.5714350590372388,14.239999771118164,0.025132282891341173
6109,2004-05-27,15.199999809265135,15.40999984741211,15.029999732971193,15.25,5610600.0,0.005291000285156056,1.0540553079724524,-0.1851862317432911,53.5279803659093,47.95008541051779,-0.9111386167244842,-0.6678015020887926,0.46811613310833344,0.13223450974057194,24.825809130790347,0.3800001144409162,-0.47125457547239513,0.6469998359680158,-0.3041235924137986,1.5981232643498302,0.1714381217771095,1.1225615501589221,-1.5168001747131328,83.06450992667459,29.83281370645227,0.4755617141909069,5,-0.6700000762939435,-0.005000114440916192,1.1500003337860125,0.4000005722045916,0.0,3,0.005921062744555616,-1.9696934667703394,15.119999885559082,1.1714298170443496,14.920000076293945,-1.2962965579358645,14.359999656677244,0.005921062744555616
6110,2004-05-28,15.550000190734865,15.550000190734865,15.140000343322756,15.239999771118164,5678800.0,0.023026341175109044,1.6451567253944366,-6.199984741268961,56.09195175503504,50.7522494082213,-1.1150266529359847,-0.9623952638497535,0.12699862063768386,-0.22093469426510204,23.360240103454615,0.4099998474121094,-0.43337986742406365,0.9305002212524425,-0.10484315686679402,1.965843599371679,0.4128285321928242,1.4481719103120607,-1.7977285476684592,100.0,47.67826688589082,0.5176716890596179,5,-0.8200001716613787,-0.3550004959106463,0.7999999523162824,0.050000190734861505,-0.4499998092651385,4,0.017363311947110383,1.0540553079724524,15.199999809265135,-1.9696934667703394,15.119999885559082,1.1714298170443496,14.920000076293945,0.017363311947110383
6111,2004-06-01,15.300000190734865,15.600000381469727,15.149999618530273,15.5,5964000.0,-0.016077170220805348,1.250000596045595,-0.6451598017590559,47.82609496890771,52.1557972657624,-0.7179131443367694,-0.6612378323714392,0.3863834177182426,0.023612214401129705,21.841606822627917,0.4500007629394531,-0.34180326787373083,0.6265002250671401,-0.4334755564364059,1.686476006570686,0.0965123343153671,1.156488115818913,-1.4398648348083523,78.57142370574543,30.773945522476694,0.5299878907517733,6,-0.42500019073486506,-0.2650003433227557,1.0499999523162824,0.3000001907348615,-0.48999977111816584,1,0.03921564838664171,1.6451567253944366,15.550000190734865,1.0540553079724524,15.199999809265135,-1.9696934667703394,15.119999885559082,0.03921564838664171
6112,2004-06-02,15.079999923706055,15.399999618530273,14.890000343322756,15.350000381469727,6467500.0,-0.014379102240929087,1.7567607971709203,1.3500035762821092,49.253726386190024,52.22229478808819,-0.3584617608491847,-0.4136133223431422,0.628234998624638,0.23251360095145124,20.09134192713982,0.5099992752075178,-0.15990236717297002,0.375499963760376,-0.6944037334755642,1.4454036609963161,-0.1594518848575941,0.910451812378346,-1.0806753657360844,33.33333333333318,-10.654469256494771,0.5349518486179703,6,-0.2049999237060547,-0.16499996185302912,1.2250001430511475,0.5200004577636719,-0.6499996185302752,2,0.027851464086130262,1.250000596045595,15.300000190734865,1.6451567253944366,15.550000190734865,1.0540553079724524,15.199999809265135,0.027851464086130262
6113,2004-06-03,14.59000015258789,14.949999809265135,14.579999923706055,14.949999809265135,7615400.0,-0.032493353686817605,1.0555568801044908,1.3333298012122174,49.00990215870271,52.153847645293595,0.16451535945176232,0.10043804018044966,1.1325861255867409,0.714679682283192,18.412117282569902,0.5,-0.004511048010627405,-0.12649979591369664,-1.1849849485027413,0.931985356675348,-0.6557423722082181,0.4027427803808248,-0.46262152873793916,0.9804141562604016,-42.89650042439209,0.5292425762945221,6,0.2950000762939453,0.034999847412109375,1.6400001049041748,1.010000228881836,-0.09000015258789062,3,0.04660728567951167,1.7567607971709203,15.079999923706055,1.250000596045595,15.300000190734865,1.6451567253944366,15.550000190734865,0.04660728567951167
6114,2004-06-04,15.119999885559082,15.25,14.829999923706055,14.890000343322756,9378400.0,0.036326232174657136,-1.399997820175367,-0.6388882266144247,66.57824732389406,53.96850852553756,-0.2455084649694257,-0.3905145160731518,0.6014704893452425,0.17617620082687857,16.309233397543828,0.6599998474121094,0.13961831159546811,0.3659999370574951,-0.6939386204746345,1.4259384945896247,-0.16396934170857058,0.8959692158235608,-0.8748115210995486,52.941148971341164,3.5880929963111683,0.5299692787660651,6,-0.2199997901916504,-0.49499988555908203,0.7150001525878906,0.48000049591064453,-1.380000114440918,4,-0.020502610336555538,1.0555568801044908,14.59000015258789,1.7567607971709203,15.079999923706055,1.250000596045595,15.300000190734865,-0.020502610336555538
6115,2004-06-07,15.800000190734865,15.899999618530273,15.289999961853027,15.300000190734865,9807500.0,0.04497356549752629,-1.3461504603308354,2.173917370175659,71.62161988006902,56.51191526957932,-0.7609763224543649,-1.0544834243204466,-0.08240557515487446,-0.49919905569857015,15.602198353040675,0.7799997329711914,0.20041848512728677,1.00150022506714,-0.15623411406406085,2.159234564198341,0.4226330555015405,1.5803673946327397,-1.4464268649145158,92.42428402161676,36.81471399384285,0.5788671695656001,6,-0.75000047683716,-1.0250005722045916,-0.019999980926515448,-0.1999998092651385,-2.8299999237060582,0,-0.037974707229533555,-1.399997820175367,15.119999885559082,1.0555568801044908,14.59000015258789,1.7567607971709203,15.079999923706055,-0.037974707229533555
6116,2004-06-08,16.180000305175778,16.190000534057614,15.619999885559082,15.800000190734865,9404200.0,0.0240506398641529,1.8499991655361998,0.7600002288818253,73.47368471774355,58.398766375812315,-0.9562159581539742,-1.4157074639880882,-0.4503400836237148,-0.8724771600960928,15.55761418779451,0.5700006484985316,0.2973122705981144,1.323500347137447,0.012907268230101465,2.6340934260447924,0.6682038076837742,1.9787968865911196,-1.6717843500844367,99.3788680067859,37.22754100585351,0.6552965394536726,6,-0.7950000762939435,-1.2600002288818342,-0.605000495910641,-0.5799999237060511,-3.539999961853022,1,-0.0667490669552443,-1.3461504603308354,15.800000190734865,-1.399997820175367,15.119999885559082,1.0555568801044908,14.59000015258789,-0.0667490669552443
6117,2004-06-09,15.510000228881836,16.350000381469727,15.479999542236328,16.319999694824222,14821000.0,-0.04140915102947296,1.0000000000000082,-2.1315769000073175,60.45082207489783,58.64822551459436,-0.21648923752010596,-0.7835158355585392,0.21709658537044696,-0.21075984940361892,15.92219815160996,0.8700008392333984,0.38226846237198586,0.6520002365112312,-0.6616626544937318,1.9656631275161942,-0.004831208991250335,1.3088316820137127,-0.7999701243145427,52.542376534229895,-9.912398420948456,0.6568314455024817,6,-0.04500007629394531,-0.5100002288818359,0.06499958038330078,0.09000015258789062,-2.960000038146971,2,-0.045132159828188634,1.8499991655361998,16.180000305175778,-1.3461504603308354,15.800000190734865,-1.399997820175367,15.119999885559082,-0.045132159828188634
6118,2004-06-10,15.75,15.800000190734865,15.460000038146973,15.65999984741211,9075100.0,0.015473872828915214,2.5789389148220168,-0.11111137275032741,66.18257478972178,60.05429156168463,-0.3997650871193166,-1.0281885612236579,-0.03240203986710455,-0.4714626450815036,15.397453328237315,0.3400001525878924,0.48209486628471687,0.8615000247955322,-0.5069149818786762,2.2299150314697425,0.177292521458428,1.5457075281326365,-0.8103740566663653,60.52630258069212,-4.571855811910012,0.684207503337105,6,-0.2849998474121094,-0.75,-0.17500019073486328,-0.14999961853027344,-3.0699996948242205,3,-0.08380950443328383,1.0000000000000082,15.510000228881836,1.8499991655361998,16.180000305175778,-1.3461504603308354,15.800000190734865,-0.08380950443328383
6119,2004-06-14,15.149999618530273,15.75,15.020000457763672,15.75,8973700.0,-0.03809526231553817,1.433330260384712,-6.666659602424448,58.472995392883576,60.318851965890026,0.21500719731581697,-0.41148085545805557,0.5444840375077433,0.09423594253331302,14.464845586757294,0.7299995422363281,0.49093784800854046,0.23749966621398855,-1.1316166930285512,1.6066160254565283,-0.4470585134072813,0.9220578458352584,1.2000007629394531,9.774373550665922,-55.63287852929475,0.6845581796212702,6,0.3150005340576172,-0.14999961853027344,0.4250001907348633,0.4500007629394531,-3.0299997329711914,0,-0.0429042663298318,2.5789389148220168,15.75,1.0000000000000082,15.510000228881836,1.8499991655361998,16.180000305175778,-0.0429042663298318
6120,2004-06-15,15.390000343322756,15.460000038146973,15.25,15.380000114440918,6083400.0,0.01584163239838854,1.8000076294139338,-0.016667037539779102,59.380695553203935,61.602696475256266,-0.05596120942939642,-0.5605056683236089,0.2656279910450028,-0.15538784939371375,12.9383392138261,0.3100004196166992,0.48137106753749137,0.40150036811828826,-0.8905366436608322,1.6935373798974105,-0.24451813777127285,1.0475188740078494,0.9334000396728488,27.819541863436832,-38.96033230971138,0.6460185058895608,6,0.07499980926513494,-0.3900003433227557,0.10499954223632635,0.21000003814697088,-2.75,1,-0.10721251042209856,1.433330260384712,15.149999618530273,2.5789389148220168,15.75,1.0000000000000082,15.510000228881836,-0.10721251042209856
6121,2004-06-16,15.239999771118164,15.43000030517578,15.170000076293945,15.380000114440918,3871900.0,-0.009746625656813057,1.1666620307638684,-13.999713904250804,53.149602160259285,62.035571561263964,0.09457927287157375,-0.3197889765877626,0.3529520862569271,-0.008475736675801926,11.098400540339574,0.26000022888183416,0.491891467540686,0.18349981307983398,-1.001623635236399,1.3686232613960652,-0.4090619110782825,0.7760615372379505,1.0573326133728003,16.541302704849972,-45.276074730081646,0.5925617241581158,6,0.22500038146972656,-0.23999977111816406,0.19500017166137695,0.4100003242492676,-3.119999885559082,2,-0.1489501009305334,1.8000076294139338,15.390000343322756,1.433330260384712,15.149999618530273,2.5789389148220168,15.75,-0.1489501009305334
6122,2004-06-17,14.760000228881836,15.199999809265135,14.729999542236328,15.18000030517578,9111700.0,-0.03149603342816265,1.0434834889622424,2.999993188057289,46.64179522732404,61.772448568888564,0.5860418506199867,0.23611070084212216,0.7640500348805705,0.46736921360644246,9.025622478540047,0.5100002288818359,0.4481091215197335,-0.33699975013732875,-1.4132723645924052,0.7392728643177477,-0.8751360573648679,0.2011365570902104,1.511785517074582,2.8038007909252998,-53.93174751142053,0.5381363072275386,6,0.7799997329711914,0.23999977111816406,0.5224995613098145,0.8899998664855957,-3.1100006103515625,3,-0.14363142633363524,1.1666620307638684,15.239999771118164,1.8000076294139338,15.390000343322756,1.433330260384712,15.149999618530273,-0.14363142633363524
6123,2004-06-18,14.880000114440918,15.079999923706055,14.350000381469727,14.350000381469727,5907400.0,0.008130073421291018,-1.7547166416252058,-1.2619038968942065,47.03704069998264,59.60120338845395,0.5716160439640472,0.154761453190444,0.5857608747655849,0.3393995387295963,8.594709880937828,0.7299995422363281,0.4674834127567298,-0.2364998817443844,-1.280102719429788,0.8071029559410192,-0.7583013005870853,0.2853015370983165,1.330114183366696,37.857134098906954,-14.905706712905854,0.5218014188427015,6,0.4700002670288086,0.11999988555908203,0.38499975204467773,0.7699999809265137,-3.2700004577636737,4,-0.1565860151738041,1.0434834889622424,14.760000228881836,1.1666620307638684,15.239999771118164,1.8000076294139338,15.390000343322756,-0.1565860151738041
6124,2004-06-21,14.100000381469727,15.010000228881836,14.0600004196167,14.9399995803833,15389200.0,-0.052419336490072244,-1.0652189462096076,-1.5849049474129322,37.56432597728291,55.817059621477725,1.3317621008208391,0.9778055617666599,1.3036534783801983,1.1074515964519644,8.085872701792697,0.9499998092651367,0.4765244463300906,-1.0119996547698982,-2.0730538621121966,0.049054552572398435,-1.5425267584410456,-0.48147255109875076,1.9985070813576158,2.8571409108682118,-42.1157926123951,0.5305271036711483,6,1.1050000190734863,0.8999996185302734,1.1649994850158691,1.549999713897705,-2.770000457763672,0,-0.10070922254442749,-1.7547166416252058,14.880000114440918,1.0434834889622424,14.760000228881836,1.1666620307638684,15.239999771118164,-0.10070922254442749
6125,2004-06-22,14.670000076293945,14.779999732971193,14.079999923706055,14.15999984741211,14416900.0,0.04042550917752563,-1.089551431507693,-0.6071437086385946,44.87804832662736,52.639766689131484,0.6533186404373179,0.46554066336547706,0.6736657815794338,0.532848913960926,7.549537329209658,0.6999998092651385,0.5397393608614767,-0.46349997520446706,-1.4659659490028467,0.5389659985939108,-0.9647329621036569,0.03773301169472276,1.2654268230765453,44.52552610457428,3.6454951494317314,0.5012329868991892,6,0.5350003242492676,0.3299999237060547,0.6124999523162842,0.9800000190734863,-2.8299999237060547,1,-0.17382414297703708,-1.0652189462096076,14.100000381469727,-1.7547166416252058,14.880000114440918,1.0434834889622424,14.760000228881836,-0.17382414297703708
6126,2004-06-23,15.399999618530273,15.449999809265135,14.760000228881836,14.880000114440918,12912100.0,0.04976138639671679,1.225805508854567,1.0196064131764073,52.40240016633456,51.745497588180015,-0.2223411417414578,-0.19241500401227363,-0.1210039846855473,-0.18765580427583473,6.806146332661944,0.7799997329711896,0.5016358470811095,0.21449956893920863,-0.7249397709549577,1.1539389088333731,-0.2552201010078736,0.6842192388862909,0.3853931624599145,96.40286239639948,52.3140678624049,0.4697196699470823,6,-0.4699993133544922,-0.39999961853027344,-0.20499944686889648,0.2500004768371582,-2.9099998474121094,2,-0.17922073659576643,-1.089551431507693,14.670000076293945,-1.0652189462096076,14.100000381469727,-1.7547166416252058,14.880000114440918,-0.17922073659576643
6127,2004-06-24,15.31999969482422,15.75,15.119999885559082,15.399999618530273,10501300.0,-0.005194800369331953,-1.625002980235081,-0.15384615384615044,55.83999633789064,50.596322204643215,-0.19235532896000684,-0.0852841762712746,-0.10116725563238127,-0.10140393531066572,6.803470649718177,0.630000114440918,0.36492345868063225,0.11449966430664205,-0.818147358941486,1.0471466875547701,-0.3518238473174229,0.580823175930707,-1.2599992752075213,74.55618864246976,23.98115179746395,0.4663235116240643,6,-0.4149994850158709,-0.18999958038330256,-0.21999979019165217,0.3050003051757795,-3.029999732971193,3,-0.2088772763060982,1.225805508854567,15.399999618530273,-1.089551431507693,14.670000076293945,-1.0652189462096076,14.100000381469727,-0.2088772763060982
6128,2004-06-25,15.5,15.800000190734865,15.239999771118164,15.31999969482422,9016400.0,0.011749367412624112,-2.2941186370317284,-2.25000596047019,53.22033964056827,50.01269378771929,-0.45991216620499564,-0.24807508795244004,-0.3391900860627395,-0.2705293694956623,7.343192659517158,0.560000419616701,0.17374067077509991,0.27549996376037633,-0.6652606115484403,1.2162605390691947,-0.19488032389403287,0.7458802514147855,-1.4061995887756353,82.75860745992641,31.141034120260926,0.470380287654409,6,-0.5699996948242188,-0.2949995994567871,-0.40000009536743164,0.125,-3.8999996185302734,4,-0.24838712138514363,-1.625002980235081,15.31999969482422,1.225805508854567,15.399999618530273,-1.089551431507693,14.670000076293945,-0.24838712138514363
6129,2004-06-28,15.289999961853027,15.720000267028807,15.25,15.720000267028807,6420600.0,-0.01354838955786919,1.1860462021610787,-2.388886534141496,45.303865559678556,48.44860156621647,-0.2547548274331053,-0.032661313217721144,-0.1618349125591223,-0.05252157737448293,7.765869435029418,0.4700002670288068,0.09310974360770174,0.0609999179840095,-0.8801281467981958,1.0021279827662148,-0.40956411440709317,0.5315639503751122,-1.1279515594482419,70.3488285055426,22.906033218025243,0.47056403239110234,6,-0.3599996566772461,-0.08499956130981445,-0.2350001335144043,0.33500003814697266,-3.430000305175783,0,-0.2406802036858734,-2.2941186370317284,15.5,-1.625002980235081,15.31999969482422,1.225805508854567,15.399999618530273,-0.2406802036858734
6130,2004-06-29,15.81999969482422,15.960000038146973,15.539999961853027,15.720000267028807,17748600.0,0.034663161170273904,1.2105260516138423,-0.23255664377850854,46.7741880351814,47.74022221898559,-0.8016463502525504,-0.5706539486792686,-0.713513484315877,-0.5614507070993007,8.134080826655184,0.6700000762939453,-0.0327090955112066,0.5774996757507349,-0.39038180563601266,1.5453811571374825,0.09355893505736113,1.0614404164441087,-1.5924332208862317,88.33330286873242,45.49954489219327,0.48394074069337334,6,-0.8099994659423846,-0.6149992942810076,-0.8199996948242205,-0.19499969482422053,-4.009999275207521,1,-0.28381794296665785,1.1860462021610787,15.289999961853027,-2.2941186370317284,15.5,-1.625002980235081,15.31999969482422,-0.28381794296665785
6131,2004-06-30,15.899999618530273,16.0,15.630000114440918,15.850000381469727,9001600.0,0.005056885287565871,1.9599990844726562,0.4999952316011152,53.90780969475922,48.54755715981173,-0.8696307677452886,-0.6360070841550645,-0.8224467665720923,-0.6203396043194118,8.468685998924988,0.36999988555908203,-0.07540872119867892,0.6274996280670173,-0.38409355596770567,1.6390928121017403,0.12170303604965582,1.1332962200843788,-1.5684871307397454,88.63632176533763,45.087851568681934,0.5057965920173617,6,-0.8699994087219238,-0.6949992179870605,-1.0149998664855957,-0.27499961853027344,-4.6399993896484375,2,-0.2553458844873653,1.2105260516138423,15.81999969482422,1.1860462021610787,15.289999961853027,-2.2941186370317284,15.5,-0.2553458844873653
6132,2004-07-01,15.5,15.899999618530273,15.380000114440918,15.899999618530273,9586200.0,-0.02515720931616272,1.6,-8.000114442664225,47.57281535419467,48.6070876769464,-0.3951807762947226,-0.21389531034968812,-0.4405060889887622,-0.21363531085883203,9.083880778000147,0.5199995040893555,-0.15535287013788412,0.2065000057220452,-0.8057048448642519,1.2187048563083405,-0.29960241957110334,0.7126024310151937,-1.0350085112327143,34.21054612896183,-6.8933168240523415,0.5061024252931478,7,-0.4699997901916504,-0.2949995994567871,-0.6250002384185791,0.125,-4.3299999237060565,3,-0.19419356315366687,1.9599990844726562,15.899999618530273,1.2105260516138423,15.81999969482422,1.1860462021610787,15.289999961853027,-0.19419356315366687
6133,2004-07-02,15.270000457763672,15.5,15.09000015258789,15.5,6543100.0,-0.014838680144279248,2.5652231602341895,0.5749994039529838,51.255239224674554,50.12830025998992,-0.11626879297219794,0.07342472668129751,-0.24740704342114128,0.019883466127286198,9.116384918879898,0.4099998474121094,-0.1887662921566502,-0.057499551773071644,-1.0143775688650578,0.8993784653189163,-0.5359385603190656,0.4209394567729223,-0.6822082880977689,19.780256632753584,-24.24201365430664,0.47843900854599397,7,-0.23000049591064453,-0.06500005722045898,-0.47500061988830566,0.3549995422363281,-3.75,4,-0.19515392315496194,1.6,15.5,1.9599990844726562,15.899999618530273,1.2105260516138423,15.81999969482422,-0.19515392315496194
6134,2004-07-06,14.8100004196167,15.029999732971193,14.649999618530273,15.0,9855100.0,-0.030124428576103757,2.040012512254733,0.8260867762426816,44.19999855041447,50.052961395966264,0.5085115386497705,0.5365171068790584,0.16378367497207336,0.4730993651316098,9.865476557298113,0.6200008392333984,-0.15466170479332497,-0.5019996166229248,-1.4827746435376952,0.47877541029184734,-0.99238713008031,-0.011612103165539622,1.1899995803833008,11.851907842591507,-32.806309906783675,0.490387513457386,7,0.5149993896484375,0.39499998092651367,0.02749943733215332,0.8149995803833008,-3.8800001144409197,1,-0.21674543870337393,2.5652231602341895,15.270000457763672,1.6,15.5,1.9599990844726562,15.899999618530273,-0.21674543870337393
6135,2004-07-07,15.199999809265135,15.279999732971193,14.81999969482422,14.81999969482422,10774000.0,0.026333516448241223,-1.4210521032277073,-2.000005019349574,49.61832074961756,49.74361923855326,0.2252905463797763,0.10462670557111231,-0.2682758069689033,0.07580037334405176,9.563853622754687,0.46999931335449396,-0.11941532723458437,-0.08200020790100204,-1.0362724002202217,0.8722719844182159,-0.5591363040606119,0.3951358882586078,0.77300018310547,40.74074335713031,-7.165328717316754,0.47713609615960917,7,0.12500000000000178,0.005000591278077948,-0.33750009536742986,0.42500019073486506,-4.3000001907348615,2,-0.21973685490127437,2.040012512254733,14.8100004196167,2.5652231602341895,15.270000457763672,1.6,15.5,-0.21973685490127437
6136,2004-07-08,15.100000381469727,15.270000457763672,14.90999984741211,15.050000190734865,8830300.0,-0.006578909805936561,-1.1818160800621909,0.13157940967577247,53.49794626296782,49.483391452450725,0.3109607090253821,0.12602822712713468,-0.2007599902713153,0.17774423058405198,8.875681796328804,0.3600006103515625,0.050643094229810615,-0.12799963951110804,-0.9856485173992411,0.729649238377025,-0.5568240784551737,0.3008247994329576,0.8465396034240715,36.00006103515625,-16.88364679109553,0.42882443894406624,7,0.22499942779541016,0.10500001907348633,-0.13750052452087402,0.5249996185302734,-4.039999961853027,3,-0.21788078667139754,-1.4210521032277073,15.199999809265135,2.040012512254733,14.8100004196167,2.5652231602341895,15.270000457763672,-0.21788078667139754
6137,2004-07-09,14.8100004196167,15.399999618530273,14.6899995803833,15.25,10410000.0,-0.019205295001774036,-1.0882315404756862,-8.79995803849046,49.30417755113727,49.04826233140283,0.5822379410495842,0.3804004090249329,0.06593433662904502,0.4704171079274886,8.079117422649551,0.7100000381469727,0.13078193846041763,-0.3829996109008782,-1.2492823108519495,0.4832830890501949,-0.8161409608764139,0.050141739074657465,1.1106087579498283,18.823615209415568,-34.47534738506613,0.4331413499755365,7,0.5149993896484375,0.39499998092651367,0.14499950408935547,0.8149995803833008,-3.570000648498535,4,-0.23970290953082507,-1.1818160800621909,15.100000381469727,-1.4210521032277073,15.199999809265135,2.040012512254733,14.8100004196167,-0.23970290953082507
6138,2004-07-12,14.43000030517578,14.710000038146973,14.229999542236328,14.710000038146973,11876600.0,-0.025658345960449025,2.4285782405373277,0.6363636363636404,53.56371619294634,49.96602351287703,0.8878655098071828,0.6919137830716835,0.4312725992019413,0.8510672516116529,7.518825394428963,0.5800008773803711,0.08954263457925826,-0.696999740600587,-1.5854539638404308,0.19145448263925857,-1.141226852220509,-0.2527726289806651,1.4651966812100223,17.094081187837812,-40.82627231493339,0.44422711161992257,7,0.6849994659423846,0.7750000953674334,0.4649996757507342,1.1949996948242205,-3.0500001907348615,0,-0.2259182370018754,-1.0882315404756862,14.8100004196167,-1.1818160800621909,15.100000381469727,-1.4210521032277073,15.199999809265135,-0.2259182370018754
6139,2004-07-13,14.5,14.649999618530273,14.31999969482422,14.550000190734865,7598400.0,0.004850983599710146,1.6400094604852935,0.17857228006717119,47.94188632748782,50.09576776757774,0.7755800933314454,0.601563402245672,0.36549776464360306,0.7762233868664747,7.70481848133905,0.3299999237060529,0.026299229832247306,-0.5945000648498535,-1.5259270299916103,0.3369269002919033,-1.060213547420732,-0.1287865822789751,1.3285890886198235,23.07696069720924,-35.028411689511444,0.46571348257087886,7,0.6149997711181641,0.7050004005432129,0.25500011444091797,1.125,-2.630000114440918,1,-0.2055172098094019,2.4285782405373277,14.43000030517578,-1.0882315404756862,14.8100004196167,-1.1818160800621909,15.100000381469727,-0.2055172098094019
6140,2004-07-14,13.739999771118164,14.119999885559082,13.529999732971193,13.779999732971193,34083100.0,-0.052413808888402524,-1.5652178420010694,0.7999961853172933,30.04806887732761,47.44468545452978,1.351643901080303,1.2981694805150568,1.1332291059046167,1.5321800604627622,8.258453971529372,0.9700002670288068,-0.05360744872075074,-1.2720002651214593,-2.37052726412805,-0.17347326611486835,-1.8212637646247547,-0.7227367656181638,2.0246457356463203,11.229949251263534,-40.294788969331,0.5492634995032951,7,0.9749999046325684,1.200000286102295,1.0225002765655518,1.885000228881836,-1.989999771118164,2,-0.20451233717260142,1.6400094604852935,14.5,2.4285782405373277,14.43000030517578,-1.0882315404756862,14.8100004196167,-0.20451233717260142
6141,2004-07-15,12.970000267028807,13.81999969482422,12.600000381469727,13.800000190734865,33714700.0,-0.05604072175517183,1.804599565913219,20.750017881409654,25.77318938939443,45.02250479177421,1.8576686800183015,1.9914914751763284,1.902171659651021,2.2987269466880065,9.302729932410392,1.219999313354494,-0.08934910628594928,-1.928499794006349,-3.349563275441037,-0.5074363125716612,-2.639031534723692,-1.217968053289006,2.66056649330808,13.21428522771699,-33.934910507188405,0.7105317407173437,7,1.0799999237060565,1.5050001144409197,1.9424993991851824,2.654999732971193,-1.0,3,-0.1595991215020024,-1.5652178420010694,13.739999771118164,1.6400094604852935,14.5,2.4285782405373277,14.43000030517578,-0.1595991215020024
6142,2004-07-16,12.640000343322756,13.210000038146973,12.550000190734865,13.199999809265135,11327300.0,-0.02544332435712804,1.2758618421701622,0.674698213756344,21.39998706816887,41.705254552162465,1.9437163854740565,2.2709559607037004,2.219521119357312,2.6338585831342716,10.800794111380554,0.6599998474121076,-0.19366515159986264,-2.152499723434447,-3.896612861509679,-0.40838658535921546,-3.024556292472063,-1.2804431543968313,2.748121106704758,4.16667402526531,-36.888677076958004,0.8720565690376162,7,1.3349995613098127,1.8099999427795392,2.512499809265133,2.9849996566772443,-0.38000011444091975,4,-0.12499999056888567,1.804599565913219,12.970000267028807,-1.5652178420010694,13.739999771118164,1.6400094604852935,14.5,-0.12499999056888567
6143,2004-07-19,12.550000190734865,12.93000030517578,12.460000038146973,12.640000343322756,10842900.0,-0.007120265042985907,-2.481477556902412,0.16071471146215544,21.92621605269288,39.230389830193396,1.7961985905309508,2.295120251328914,2.2991103333986675,2.7281998498433158,11.834491776468283,0.4700002670288068,-0.37056681610589237,-2.1259998798370336,-4.1364397367012256,-0.11556002297284174,-3.1312198082691296,-1.1207799514049377,2.5543091333633843,4.109596796002139,-31.867202828544805,1.005219928432096,7,1.379999637603758,1.6799998283386213,2.6824998855590803,3.074999809265135,-0.6000003814697301,0,-0.10438250196871068,1.2758618421701622,12.640000343322756,1.804599565913219,12.970000267028807,-1.5652178420010694,13.739999771118164,-0.10438250196871068
6144,2004-07-20,12.68000030517578,12.710000038146973,12.380000114440918,12.640000343322756,9891900.0,0.010358574698420275,5.60003623983139,-0.44444326707070186,14.955345453802238,35.37894813065836,1.4888526164055342,2.164244661646432,2.1593504996642405,2.5951976161920296,12.544335232848464,0.3299999237060547,-0.49313022090952074,-1.9249997615814234,-4.1135005412119074,0.2635010180490607,-3.0192501513966654,-0.8307493717661814,2.106991904608316,17.24139254007341,-11.612299988661249,1.0942503898152416,7,1.2099995613098162,1.5099997520446795,2.552499771118166,2.9449996948242205,-0.48000049591064453,1,-0.10252367188068767,-2.481477556902412,12.550000190734865,1.2758618421701622,12.640000343322756,1.804599565913219,12.970000267028807,-0.10252367188068767
6145,2004-07-21,12.119999885559082,12.899999618530273,12.119999885559082,12.880000114440918,13111200.0,-0.04416406988477073,-1.0526302580692117,-19.000023841882335,11.895149622135207,30.756415170565848,1.7500453674075622,2.6597784919014966,2.685474245751374,3.140446478811075,13.373755655182462,0.7799997329711914,-0.6522457186704926,-2.3575001716613766,-4.811119206444289,0.09611886312153395,-3.584309689052832,-1.1306906542699213,2.330013430876969,0.0,-20.412058289928027,1.2268095173914553,7,1.6399998664855957,1.940000057220459,3.1125001907348633,3.505000114440918,-0.3000001907348615,2,-0.020627062901037996,5.60003623983139,12.68000030517578,-2.481477556902412,12.550000190734865,1.2758618421701622,12.640000343322756,-0.020627062901037996
6146,2004-07-22,12.640000343322756,12.720000267028807,12.140000343322756,12.170000076293945,14111800.0,0.0429043286034394,-1.1886800600995073,-0.6184212177413508,21.850391372624827,27.705994484064465,0.9436298113578641,2.0262930524756104,2.13339491058983,2.609366841105315,15.390297536235531,0.6000003814697248,-0.7363598245515561,-1.6994997501373277,-4.243458133001278,0.8444586327266226,-2.9714789415693037,-0.42752055870535166,1.4372108241729808,47.7064573366419,27.840210157277244,1.2719791914319751,7,0.7749996185302717,1.4199995994567853,2.5924997329711896,2.9849996566772443,-0.680000305175783,3,-0.07041141765418624,-1.0526302580692117,12.119999885559082,5.60003623983139,12.68000030517578,-2.481477556902412,12.550000190734865,-0.07041141765418624
6147,2004-07-23,12.119999885559082,12.539999961853027,12.109999656677244,12.43000030517578,7898000.0,-0.04113927560440067,-1.6060555268169443,-0.6595749861514331,20.670385108614965,24.051179919138757,1.1643719847457845,2.4182505007423227,2.5997832290531324,3.116908244487375,17.107852601632302,0.5300006866455114,-0.9119961515076191,-2.059500217437744,-4.742526473107592,0.6235260382321037,-3.401013345272668,-0.7179870896028202,1.6440574768267897,1.2195391430663702,-17.88685966064427,1.3415131278349244,7,1.2599997520446777,1.934999942779541,3.1125001907348633,3.505000114440918,-0.5299997329711914,4,-0.012376206266222711,-1.1886800600995073,12.640000343322756,-1.0526302580692117,12.119999885559082,5.60003623983139,12.68000030517578,-0.012376206266222711
6148,2004-07-26,11.649999618530273,12.300000190734865,11.579999923706055,12.149999618530273,13942200.0,-0.03877890028603148,-1.2500029802350865,1.6129010425799717,20.63196343988544,21.01674404273849,1.3394122273696816,2.724727778099208,3.0205654137894875,3.5709512563897334,19.0073143730513,0.7200002670288104,-1.1374913974343936,-2.337000465393066,-5.169407644974296,0.49540671418816373,-3.75320405518368,-0.920796875602452,1.8163273568280456,5.303008409675462,-14.112923952403369,1.4162035897906147,7,1.200000286102295,2.140000343322754,3.6200003623962402,3.9750003814697266,-0.21999931335449396,0,0.05236056912665532,-1.6060555268169443,12.119999885559082,-1.1886800600995073,12.640000343322756,-1.0526302580692117,12.119999885559082,0.05236056912665532
6149,2004-07-27,11.609999656677244,11.710000038146973,11.359999656677244,11.699999809265135,13692100.0,-0.00343347323285792,5.363607990012311,0.18000030517578125,14.314118662854,19.268527352241428,1.0352185921771433,2.6086419628914097,3.0250195515863663,3.5982718162082232,21.070453305475052,0.35000038146972834,-1.3405116419313785,-2.193000411987306,-5.144618051748838,0.7586172277742236,-3.668809231868071,-0.7171915921065413,1.4790619083506211,16.233766635888976,-0.46469724714729566,1.475808819880765,7,0.9800000190734881,2.0700001716613787,3.565000534057619,4.015000343322756,0.09000015258789062,1,0.029285113061338297,-1.2500029802350865,11.649999618530273,-1.6060555268169443,12.119999885559082,-1.1886800600995073,12.640000343322756,0.029285113061338297
6150,2004-07-28,11.329999923706055,11.550000190734865,11.029999732971193,11.510000228881836,12492600.0,-0.024117118109487135,2.9999999999999454,2.0,13.819580229621295,17.940348556711083,1.0475722896898585,2.6720103049733,3.291277304278891,3.852817897417637,22.96178131471288,0.5799999237060511,-1.5696583619969715,-2.2485001564025886,-5.236957216905239,0.7399569041000618,-3.742728686653914,-0.7542716261512634,1.4132492596516872,17.75148496637305,3.3501873325905613,1.4942285302513254,7,0.7899999618530273,2.184999942779541,3.7725002765655518,4.295000076293945,0.3500003814697248,2,0.07678728079589447,5.363607990012311,11.609999656677244,-1.2500029802350865,11.649999618530273,-1.6060555268169443,12.119999885559082,0.07678728079589447
6151,2004-07-29,11.84000015258789,11.960000038146973,11.489999771118164,11.5,11100900.0,0.04501325969250436,-1.6111081676768533,-1.8888865341414827,22.65193758299644,18.0794541694697,0.4027816546612435,1.9418070702004773,2.7728556258821087,3.3205502581505524,24.545905326713502,0.630000114440918,-1.7841475947723229,-1.5354999542236332,-4.409356750994679,1.3383568425474124,-2.972428352609155,-0.09857155583811128,0.5605991406925419,53.64240376417085,38.15638198001894,1.4369283983855223,7,0.1399998664855957,1.674999713897705,3.262500047683716,3.7849998474121094,-0.9400005340576172,3,-0.0016892278298914487,2.9999999999999454,11.329999923706055,5.363607990012311,11.609999656677244,-1.2500029802350865,11.649999618530273,-0.0016892278298914487
6152,2004-07-30,12.489999771118164,12.5600004196167,11.899999618530273,12.0,13959000.0,0.05489861572241628,1.0952370860606355,1.441175150624376,32.982453733416946,19.307925022883484,-0.30254947582690406,1.111743265425627,2.119557333509558,2.66237519787931,26.24870062070366,0.7200002670288086,-1.8513688167064988,-0.7350003242492669,-3.451348770973892,1.9813481224753584,-2.0931745476115804,0.6231738991130467,-1.4600000381469709,95.42479626907814,76.83159226567047,1.3581742233623129,7,-0.5250000953674316,1.0250000953674316,2.4750003814697266,3.135000228881836,-1.5199995040893572,4,-0.04243392655592848,-1.6111081676768533,11.84000015258789,2.9999999999999454,11.329999923706055,5.363607990012311,11.609999656677244,-0.04243392655592848
6153,2004-08-02,12.289999961853027,12.289999961853027,12.020000457763672,12.199999809265135,7475100.0,-0.016012795270630487,4.999978807273344,0.18367386658674326,31.046314703643688,21.095810495088088,-0.1601507984668089,1.135246661093305,2.2964579660024285,2.8556679940711653,28.448613339009988,0.4699993133544922,-1.8308396937181524,-0.7860001087188717,-3.3528448160056996,1.7808445985679562,-2.0694224623622866,0.4974222449245431,-1.2294002151489245,82.35291917707292,61.66960317219875,1.2834223536434142,8,-0.3250002861022949,1.2249999046325684,2.7275002002716064,3.3350000381469727,-1.4300003051757812,0,-0.05695686016581514,1.0952370860606355,12.489999771118164,-1.6111081676768533,11.84000015258789,2.9999999999999454,11.329999923706055,-0.05695686016581514
6154,2004-08-03,11.600000381469727,12.279999732971193,11.56999969482422,12.210000038146973,9142400.0,-0.05614317188974716,-1.1193998408647505,-6.7777624719195035,31.423617147460888,23.265640220124276,0.4029103055826493,1.6574067729494573,2.96453564169736,3.536476862296656,30.22240924090738,0.7200002670288068,-1.7737212379671696,-1.3154996871948246,-3.8266495047002156,1.1956501303105664,-2.57107459594752,-0.05992477844212907,-0.5094126213073711,37.25492762674818,14.740664863658992,1.2555749087526953,8,0.27499961853027344,1.9149994850158691,3.4674999713897705,4.024999618530273,0.0,1,-0.014655178508917288,4.999978807273344,12.289999961853027,1.0952370860606355,12.489999771118164,-1.6111081676768533,11.84000015258789,-0.014655178508917288
6155,2004-08-04,11.859999656677244,11.949999809265135,11.56999969482422,11.649999618530273,13893700.0,0.02241372988425505,-1.0540553079724626,-0.34426255137727557,39.42856561569939,25.218770691577006,0.11415621098683992,1.1956551368174004,2.683571791705541,3.2685457921934127,32.53727850400007,0.3800001144409144,-1.7127129874187528,-0.8885004043579112,-3.195937382215849,1.4189365735000266,-2.042218893286881,0.26521808457105855,-0.7400236433258023,34.57940759926434,10.438956771154928,1.153718488928969,8,-0.064999580383299,1.6550002098083514,3.2075006961822528,3.675000190734865,0.35000038146972834,2,-0.013490712651246017,-1.1193998408647505,11.600000381469727,4.999978807273344,12.289999961853027,1.0952370860606355,12.489999771118164,-0.013490712651246017
6156,2004-08-05,11.8100004196167,12.020000457763672,11.729999542236328,11.869999885559082,7220200.0,-0.00421578739527162,-1.6363573311138855,-0.28571169068260605,41.649899010289296,27.549827791763036,0.03803867637692093,1.0398518496975129,2.7077246675190825,3.3013003561009064,34.923575548728934,0.29000091552734375,-1.6395562925148095,-0.773999643325805,-2.831094350595892,1.2830950639442822,-1.8025469969608494,0.2545477103092395,-0.6612239181399513,24.242479705536276,-2.3243651545588833,1.0285473536350436,8,-0.015000343322753906,1.7049994468688965,3.297499895095825,3.614999771118164,1.0899991989135742,3,-0.011007629959520315,-1.0540553079724626,11.859999656677244,-1.1193998408647505,11.600000381469727,4.999978807273344,12.289999961853027,-0.011007629959520315
6157,2004-08-06,11.260000228881836,11.59000015258789,11.170000076293944,11.550000190734865,7181400.0,-0.04657071728984019,1.2702713848644203,4.8333757192358116,38.121545893957354,29.493114731104363,0.5064808095212463,1.3810664757356346,3.206901301415808,3.837069431475072,37.276434844837034,0.6400003433227557,-1.4977035775111318,-1.146499824523925,-2.997135926812259,0.7041362777644089,-2.071817875668092,-0.22118177337975808,1.3000001907348633,8.035728730719105,-20.48895967482548,0.9253180511441667,8,0.5349998474121094,2.2049994468688965,3.8575000762939453,3.934999465942383,1.439999580383299,4,-0.031971634372454316,-1.6363573311138855,11.8100004196167,-1.0540553079724626,11.859999656677244,-1.1193998408647505,11.600000381469727,-0.031971634372454316
6158,2004-08-09,11.170000076293944,11.75,11.130000114440918,11.75,7808600.0,-0.007992908593113746,1.1379309210850843,1.9999999999999938,35.99257514034407,31.901832117492148,0.5824874516611533,1.2799360892759974,3.237536637813891,3.907061162393285,38.93827559215107,0.619999885559082,-1.4551309270544088,-1.073499965667727,-2.7386887660624613,0.5916888347270071,-1.9060943658650942,-0.24090556547036002,1.3622003364563007,3.478258706219955,-25.380089885270777,0.8325944001973672,8,0.6250000000000018,2.094999790191652,3.9475002288818377,4.024999618530275,1.0500001907348633,0,-0.017905085756408923,1.2702713848644203,11.260000228881836,-1.6363573311138855,11.8100004196167,-1.0540553079724626,11.859999656677244,-0.017905085756408923
6159,2004-08-10,11.520000457763672,11.56999969482422,11.199999809265137,11.199999809265137,7660100.0,0.03133396410735334,-1.3124945983400251,-0.5517253286066142,44.2084990066505,35.278378648273176,0.24404172242391908,0.7328060288409102,2.8284354700282925,3.5320185861256554,40.68992427843966,0.399999618530277,-1.3493237678287233,-0.5744996070861816,-1.8850796308427586,0.7360804166703954,-1.229789618964471,0.08079040479210775,0.9561119430542,43.82024639077272,10.844243943876542,0.6552900118782886,8,0.3249998092651367,1.6949992179870605,3.6024997234344482,3.674999237060547,0.6499996185302734,1,-0.0572917339288499,1.1379309210850843,11.170000076293944,1.2702713848644203,11.260000228881836,-1.6363573311138855,11.8100004196167,-0.0572917339288499
6160,2004-08-11,10.93000030517578,11.300000190734865,10.789999961853027,11.199999809265137,12353300.0,-0.05121528898814176,1.1702125069242715,-0.8437467403776002,33.71428239264394,36.50752807156734,0.8619815347571649,1.1610202615587628,3.3399771681114103,4.093291488503411,41.659449813328706,0.7300004959106445,-1.2194148253481423,-1.0239997863769545,-2.1858749088183096,0.1378753360644005,-1.604937347597632,-0.443062225156277,1.492267604187015,11.38213714451402,-18.91551267045361,0.5809375612206779,8,0.7449998855590838,2.164999485015871,4.334999799728395,4.264999389648439,1.7699995040893555,2,0.06129918184692795,-1.3124945983400251,11.520000457763672,1.1379309210850843,11.170000076293944,1.2702713848644203,11.260000228881836,0.06129918184692795
6161,2004-08-12,10.899999618530273,11.0600004196167,10.760000228881836,10.800000190734863,8321300.0,-0.002744801995229529,-2.3333474618926267,-0.3703689313529813,37.18486919332965,36.974463122668745,0.8321279037443681,1.0835441671132955,3.2976126265572656,4.0956955486547635,41.777901427431615,0.3000001907348633,-1.0561224986676496,-0.9505004405975335,-2.100026297730171,0.19902541653510397,-1.5252633691638522,-0.37573751203121475,1.4243322139819359,14.141355759134564,-19.015137605699515,0.5747629285663183,8,0.6250004768371582,2.1800003051757812,4.365000486373901,4.295000076293945,1.890000343322754,3,0.1201835289415667,1.1702125069242715,10.93000030517578,-1.3124945983400251,11.520000457763672,1.1379309210850843,11.170000076293944,0.1201835289415667
6162,2004-08-13,11.0600004196167,11.0600004196167,10.779999732971193,10.970000267028807,5922900.0,0.014678973090459513,5.222226931716995,0.9000066757584316,43.37079523368558,38.34384984822896,0.5005924397379502,0.8422891574505496,3.0727061575663424,3.9160932405457203,41.859434058628764,0.28000068664550604,-0.8496213717841545,-0.711499643325805,-1.8496842597822685,0.42668497313065856,-1.2805919515540367,-0.1424073350975732,1.139184884605081,30.303056575056114,-6.113299779007182,0.569092308228232,8,0.45999956130981445,2.0199995040893555,4.204999685287476,4.1349992752075195,1.969999313354494,4,0.16636520154646983,-2.3333474618926267,10.899999618530273,1.1702125069242715,10.93000030517578,-1.3124945983400251,11.520000457763672,0.16636520154646983
6163,2004-08-16,11.239999771118164,11.34000015258789,10.979999542236328,11.0600004196167,6861500.0,0.01627480512407642,-1.117643758923137,1.9999894036366324,45.96949945387075,39.960058993385616,0.17431874823607885,0.5893311299583246,2.8443511060420903,3.7162223755610064,41.62437145364446,0.3600006103515625,-0.7203716622910807,-0.46600027084350515,-1.565672959627527,0.6336724179405167,-1.015836615235516,0.08383607354850575,0.8440507270764197,59.25924181664468,19.451767784828796,0.5498363443920112,8,0.15000057220458984,1.4950003623962402,4.025000333786011,3.7950000762939453,1.739999771118164,0,0.12989324447305828,5.222226931716995,11.0600004196167,-2.3333474618926267,10.899999618530273,1.1702125069242715,10.93000030517578,0.12989324447305828
6164,2004-08-17,11.380000114440918,11.600000381469727,11.350000381469727,11.350000381469727,5946700.0,0.012455546812597973,-15.666815017325238,0.16666578363171083,50.561799919977084,41.19708502719425,-0.00019050222169525455,0.3656937092788084,2.6395387995606647,3.546105208387976,41.09447178769708,0.3600006103515625,-0.7017037675641724,-0.2609999179840088,-1.2680466186080999,0.7460467826400823,-0.7645232682960543,0.24252343232803675,0.5981263622086459,73.80949677794378,29.922749286160027,0.5035233503120459,8,0.010000228881835938,1.3249998092651367,3.7799999713897705,3.619999885559082,1.4399995803833026,1,0.07381372092623706,-1.117643758923137,11.239999771118164,5.222226931716995,11.0600004196167,-2.3333474618926267,10.899999618530273,0.07381372092623706
6165,2004-08-18,11.869999885559082,11.899999618530273,11.199999809265137,11.279999732971193,5913200.0,0.0430579759394174,1.1538468310117462,19.666846806752016,50.338597487164684,42.16249596906929,-0.5460450318829437,-0.1517774573381292,2.067162826969387,3.0232630283801782,40.07753221241225,0.6999998092651367,-0.6437937312260473,0.24149985313415456,-0.746539629915917,1.2295393361842262,-0.25251988839088035,0.7355195946591895,-1.109999656677246,97.36844306728594,52.45547051054204,0.49401974152503575,8,-0.5399999618530273,0.570000171661377,3.2900002002716064,3.130000114440918,0.5500001907348633,2,0.025273815806842626,-15.666815017325238,11.380000114440918,-1.117643758923137,11.239999771118164,5.222226931716995,11.0600004196167,0.025273815806842626
6166,2004-08-19,11.75,11.989999771118164,11.600000381469727,11.869999885559082,6651000.0,-0.010109510254087906,1.1666653421177418,-0.20338958393948273,40.5128225192361,42.42819337187804,-0.4866250834038759,-0.10737821932625735,2.089443269368619,3.1151374570057317,38.94007106402737,0.3899993896484375,-0.5408152560771047,0.16599998474121058,-0.7032500159921984,1.0352499854746195,-0.2686250156254939,0.6006249851079151,-0.9671997833251957,80.1653087973694,39.92156481092481,0.43462500036670476,8,-0.375,0.5399999618530273,3.0774998664855957,3.190000057220459,0.7200002670288068,3,0.08085104759703277,1.1538468310117462,11.869999885559082,-15.666815017325238,11.380000114440918,-1.117643758923137,11.239999771118164,0.08085104759703277
6167,2004-08-20,11.970000267028807,12.149999618530273,11.649999618530273,11.75,7611600.0,0.01872342698117513,-1.380946542144354,-1.8333373069800931,45.91837131892667,43.53105961394277,-0.6652819859203536,-0.3575226397609885,1.7938646278687447,2.8644927269147384,37.59685560213085,0.5,-0.5143460997160005,0.3935002326965318,-0.45869868985099416,1.2456991552440577,-0.03259922857723119,0.8195996939702948,-1.1389120681762677,84.61544104581371,47.64524212980007,0.42609946127376286,8,-0.5150003433227521,0.01499986648559748,2.292500019073488,2.5050001144409197,0.48999977111816584,4,0.06850456779712011,1.1666653421177418,11.75,1.1538468310117462,11.869999885559082,-15.666815017325238,11.380000114440918,0.06850456779712011
6168,2004-08-23,12.260000228881836,12.399999618530273,12.130000114440918,12.130000114440918,5866200.0,0.024227231026203944,-3.1538348677695045,0.5909088938691868,59.3749966133729,45.2162260146897,-0.8765880350168143,-0.6318763477923177,1.4223607603949109,2.5404333660991387,35.540336956023644,0.4299993515014666,-0.4950022378452914,0.6530001640319831,-0.2522848515001801,1.5582851795641464,0.2003576562659024,1.1056426717980639,-1.3497773448486328,88.3333823416046,49.275951772659184,0.4526425077660815,8,-0.6800003051757812,-0.41499996185302734,1.9524998664855957,2.190000057220459,0.5399999618530291,0,0.06280583113493021,-1.380946542144354,11.970000267028807,1.1666653421177418,11.75,1.1538468310117462,11.869999885559082,0.06280583113493021
6169,2004-08-24,11.949999809265135,12.4399995803833,11.880000114440918,12.420000076293945,6703500.0,-0.025285514994233815,1.196079458013026,-3.615383486776964,51.260505773066214,47.165806390292175,-0.5578406290412126,-0.3110454022483591,1.6649173734131804,2.8110325602195534,33.34536219854832,0.5599994659423828,-0.41081302297261146,0.3259997367858869,-0.5921998033701854,1.2441992769419592,-0.13310003329214837,0.7850995068639222,-0.9205947864721669,60.48388213198533,19.998306205041438,0.4590997700780361,8,-0.3499999046325666,-0.11999988555908025,2.1300001144409197,2.4550004005432147,1.050000190734865,1,0.08619244764946421,-3.1538348677695045,12.260000228881836,-1.380946542144354,11.970000267028807,1.1666653421177418,11.75,0.08619244764946421
6170,2004-08-25,12.199999809265135,12.300000190734865,11.699999809265135,11.949999809265135,7670300.0,0.020920502425963994,1.666663840969753,-0.5319145914116584,55.17240245334459,49.164421196960504,-0.6802853592365583,-0.5191419821722132,1.341250919036904,2.5137434382919093,30.88606540847109,0.6000003814697301,-0.2933323769498557,0.5324997425079321,-0.40918676226992723,1.4741862472857914,0.06165649011900243,1.0033429948968617,-1.0295353307131343,71.42857142857122,27.69500500453357,0.47084325238892966,8,-0.5900001525878888,-0.36999988555908025,1.8400001525878924,2.1650004386901873,1.2300004959106445,2,0.050819663545259575,1.196079458013026,11.949999809265135,-3.1538348677695045,12.260000228881836,-1.380946542144354,11.970000267028807,0.050819663545259575
6171,2004-08-26,11.81999969482422,11.979999542236328,11.6899995803833,11.8100004196167,7053700.0,-0.031147550850970318,-1.319990844761487,0.03999710083008523,57.77776541534082,50.76519566158886,-0.17439914124137168,-0.14832160447769915,1.6464858084751928,2.833226344451573,29.297076307903254,0.5100002288818342,-0.2625092084863603,0.15349965095520268,-0.7874577398936307,1.094457041804036,-0.316979044469214,0.6239783463796194,-0.52258170608909,21.518998038328277,-25.625911716233155,0.4704786954244171,8,-0.11000013351440607,-0.07999944686889826,2.090000152587889,2.4150004386901838,1.8800001144409144,3,0.0507614549036286,1.666663840969753,12.199999809265135,1.196079458013026,11.949999809265135,-3.1538348677695045,12.260000228881836,0.0507614549036286
6172,2004-08-27,11.960000038146973,12.039999961853027,11.81999969482422,11.859999656677244,4115800.0,0.011844360993008785,-1.4444432670707699,10.000762994752812,60.82190993401365,52.415463492715844,-0.19367596509570895,-0.347901133843882,1.4472797467632468,2.633227855646812,28.843260700593063,0.22000026702880682,-0.1089211681833202,0.3199999809265144,-0.5505230698437487,1.1905230316967774,-0.11526154445861714,0.7552615063116459,-0.5483238902470244,36.00006103515625,-15.979832552882982,0.4352615253851312,8,-0.1400003433227539,-0.2999997138977051,1.7774999141693115,2.2750000953674316,1.7200002670288068,4,0.042642159469495455,-1.319990844761487,11.81999969482422,1.666663840969753,12.199999809265135,1.196079458013026,11.949999809265135,0.042642159469495455
6173,2004-08-30,11.59000015258789,11.960000038146973,11.5600004196167,11.960000038146973,4374900.0,-0.030936445182186523,1.1621607689194866,-3.699984741269079,50.9536738009436,52.459005035045465,0.258362112809742,-0.03481746452331791,1.7486852424362116,2.945738109276718,28.519407150050945,0.39999961853027344,0.018382269351073788,-0.014999914169312234,-0.8300038782440868,0.8000040499054624,-0.4225018962067004,0.39250206786807595,-0.07549166143960662,3.409063816044719,-47.55392273041337,0.4075019820373877,8,0.22999954223632812,0.07000017166137695,2.127499580383301,2.6399998664855957,2.380000114440916,0,0.07506470009535104,-1.4444432670707699,11.960000038146973,-1.319990844761487,11.81999969482422,1.666663840969753,12.199999809265135,0.07506470009535104
6174,2004-08-31,11.43000030517578,11.56999969482422,11.18000030517578,11.5,5676100.0,-0.013804990966836628,2.714296094459553,0.18918842290572246,57.71604538545495,53.27872146818883,0.4762870305400533,0.11783484388757692,1.8619627898795503,3.0499277292809293,27.904665273108787,0.40999984741211115,0.09947120908122997,-0.16649975776672576,-0.9852606135825415,0.6522610980490899,-0.5758801856746327,0.2428806701411812,1.0099992752075213,22.32143085221871,-32.25829174788606,0.4093804279079078,8,0.37999963760376154,0.2300000190734881,1.8899996280670184,2.534999847412111,2.679999351501465,1,0.11986000428527688,1.1621607689194866,11.59000015258789,-1.4444432670707699,11.960000038146973,-1.319990844761487,11.81999969482422,0.11986000428527688
6175,2004-09-01,11.699999809265135,11.800000190734865,11.460000038146973,11.699999809265135,6437100.0,0.023622003226639654,2.3999885559517558,-0.0,61.49425397604029,55.60999163005596,0.20074783268701601,-0.17367020938194244,1.5290394858481111,2.7235247143135073,27.06913885293496,0.3699998855590856,0.1666830949352267,0.11149973869323482,-0.6995106154958499,0.9225100928823196,-0.29400543840130844,0.5170049157877781,0.7147997856140158,60.46508275345833,0.7383634240207471,0.4055051770945427,9,0.11000013351440607,-0.039999485015867364,1.4349999427795428,2.1550002098083514,1.800000190734865,2,0.11111112922458388,2.714296094459553,11.43000030517578,1.1621607689194866,11.59000015258789,-1.4444432670707699,11.960000038146973,0.11111112922458388
6176,2004-09-02,11.68000030517578,11.800000190734865,11.40999984741211,11.720000267028807,5729700.0,-0.0017093593517427674,2.9000071525640734,-100.0,59.28143763867897,57.0947767766951,0.23442607116815672,-0.17276721621361268,1.4610517739207065,2.6805239333742286,26.369918183631125,0.3900003433227557,0.20224475538538478,0.09800024032592525,-0.7076011252686047,0.9036016059204552,-0.30480044247133975,0.5008009231231902,0.7101033039093032,58.13955809375941,-5.089745032820964,0.40280068279726505,9,0.12999963760376154,-0.019999980926511896,1.1374995708465594,2.0099997520446795,2.2699995040893555,3,0.1498287632085522,2.3999885559517558,11.699999809265135,2.714296094459553,11.43000030517578,1.1621607689194866,11.59000015258789,0.1498287632085522
6177,2004-09-03,10.899999618530273,11.350000381469727,10.760000228881836,11.31999969482422,16969900.0,-0.06678087896109586,1.4583265450470677,10.500011920940368,45.68527783627302,55.57369691257289,0.9461872127514521,0.6101636833534503,2.1447664938608195,3.3957021947816006,25.376659143463165,0.9200000762939435,0.18416744786791917,-0.6640004158020023,-1.514719010331408,0.18671817872740348,-1.089359713066706,-0.23864111853729852,1.4659019244766238,11.666617658395396,-49.91412538702998,0.42535929726470295,9,0.7000002861022949,0.7600007057189941,1.8475003242492676,2.7900004386901855,2.8000001907348615,4,0.25688076043367847,2.9000071525640734,11.68000030517578,2.3999885559517558,11.699999809265135,2.714296094459553,11.43000030517578,0.25688076043367847
6178,2004-09-07,10.970000267028807,11.170000076293944,10.899999618530273,11.100000381469727,6299300.0,0.006422078068657022,1.0000070642671837,0.3095240257764526,44.7028454974014,54.84506799305458,0.7531593533343699,0.55275113913026,1.9715052486202254,3.2612667514494973,24.68105612356326,0.2700004577636701,0.22290654339725613,-0.5839997768402121,-1.4585859784305448,0.29058642475012064,-1.0212928776353785,-0.14670667604504573,1.3316652234130881,20.19231210093522,-38.195761440051534,0.43729310079516637,9,0.5599999427795428,0.6299996376037615,1.7699995040893572,2.719999790191652,2.869999885559084,1,0.24703737212223142,1.4583265450470677,10.899999618530273,2.9000071525640734,11.68000030517578,2.3999885559517558,11.699999809265135,0.24703737212223142
6179,2004-09-08,10.859999656677246,11.039999961853027,10.829999923706056,10.960000038146973,6484600.0,-0.01002740270500957,-1.6250029802351171,0.7692330264460886,35.53008963987742,52.66258879155823,0.7736399611487492,0.6437777336096087,1.9816080003728835,3.3199092222352284,23.980502574459265,0.21000003814697088,0.21463574143460384,-0.6610003471374508,-1.589154188373202,0.26715349409830047,-1.1250772677553265,-0.19692342651957517,1.3799992233022458,9.6153299484007,-42.030921664196896,0.4640769206178759,9,0.5400004386901855,0.7400002479553223,1.880000114440918,2.830000400543213,2.7300004959106445,2,0.2863720726215111,1.0000070642671837,10.970000267028807,1.4583265450470677,10.899999618530273,2.9000071525640734,11.68000030517578,0.2863720726215111
6180,2004-09-09,11.600000381469727,11.770000457763672,10.970000267028807,11.0,12041600.0,0.06814003206137231,-1.4242435626968684,-5.9999809265864315,48.17518824034434,51.59563577211418,-0.06752175896057722,-0.04580296775860582,1.1311625230442104,2.5350464445158565,22.241950777044732,0.9100008010864258,0.13627596710543166,0.045500373840331676,-0.8402340270675008,0.9312347747481642,-0.3973668266135846,0.48836757429424793,0.5807985524658594,80.76924840374157,31.378403946110964,0.44286720045391603,9,-0.20000028610229492,-4.76837158203125e-07,1.0949995517730713,2.0899996757507324,2.3999996185302734,3,0.2163792407470162,-1.6250029802351171,10.859999656677246,1.0000070642671837,10.970000267028807,1.4583265450470677,10.899999618530273,0.2163792407470162
6181,2004-09-10,12.210000038146973,12.289999961853027,11.520000457763672,11.600000381469727,11075900.0,0.05258617557044931,1.0,1.0166654480835926,52.66666299325607,50.68949722314111,-0.6888187155698784,-0.5824933730951987,0.4129502003640084,1.879444262241421,20.049894974249646,0.7699995040893555,0.1268795694916367,0.5900000095367428,-0.28563512996008633,1.465635149033572,0.15218243978832824,1.0278175792851574,-1.4499998092651367,94.77124590403044,47.77739912208978,0.43781756974841424,9,-0.684999942779541,-0.6100001335144043,0.44499993324279785,1.4800000190734863,1.9799995422363281,4,0.10565110219678608,-1.4242435626968684,11.600000381469727,-1.6250029802351171,10.859999656677246,1.0000070642671837,10.970000267028807,0.10565110219678608
6182,2004-09-13,12.899999618530273,13.15999984741211,12.359999656677244,12.43000030517578,16504600.0,0.0565110219678604,-1.6229488205718194,0.7704911112813511,56.53060398316553,51.30915613227688,-1.3761766674807525,-1.1885125832650942,-0.3665801452268127,1.1553750939018244,18.158629667134235,0.9499998092651367,0.09509650889202881,1.1879996299743656,0.1830099941283354,2.1929892658203958,0.6855048120513505,1.6904944478973807,-2.1093993949890137,88.84119152809737,45.131835572655426,0.5024948179230149,9,-0.9399995803833008,-0.9399995803833008,-0.24499964714050293,0.7900004386901855,1.8500003814697266,0,0.08139536602982389,1.0,12.210000038146973,-1.4242435626968684,11.600000381469727,-1.6250029802351171,10.859999656677246,0.08139536602982389
6183,2004-09-14,12.699999809265135,12.84000015258789,12.550000190734865,12.829999923706055,11260300.0,-0.015503861641813388,2.866651407935788,-0.276596392265084,57.828808524532725,51.3216853699522,-1.1199385849265244,-0.9207313793591787,-0.25286633976199546,1.3119725304438692,16.855535975766177,0.3499994277954084,0.07552746487074913,0.9149998188018778,-0.15559266188994947,1.985592299493705,0.37970357845596325,1.4502960591477922,-1.8146236007690408,80.25750844595277,37.07259871335826,0.5352962403459137,9,-0.7399997711181623,-0.7399997711181623,-0.06999993324279608,0.990000247955324,2.7100000381469744,1,0.07874015866287354,-1.6229488205718194,12.899999618530273,1.0,12.210000038146973,-1.4242435626968684,11.600000381469727,0.07874015866287354
6184,2004-09-15,12.220000267028807,12.5600004196167,12.220000267028807,12.550000190734865,9191100.0,-0.03779524011379509,-1.060607461780759,2.538458716942369,50.199207728484765,50.066680231334914,-0.576743532454584,-0.3948169492939204,0.14831997651184636,1.7424638353873245,15.882538332164792,0.4799995422363281,0.018290057025952322,0.3930002689361558,-0.6766006956992339,1.4626012335715455,-0.14180021338153992,0.9278007512538515,-1.2436391129760729,57.07763650718234,16.743884022292136,0.5348004823176952,9,-0.26000022888183416,-0.26000022888183416,0.3099997043609637,1.4699997901916522,3.729999542236328,2,0.1325695458395415,2.866651407935788,12.699999809265135,-1.6229488205718194,12.899999618530273,1.0,12.210000038146973,0.1325695458395415
6185,2004-09-16,12.170000076293945,12.489999771118164,12.119999885559082,12.300000190734865,11182400.0,-0.004091668546830407,-2.217383372102184,0.3939398318064919,53.73134692552921,49.450003485429384,-0.506306109878679,-0.33854657907788344,0.10472820715863307,1.7437591132645096,15.444838731322436,0.36999988555908203,0.03158820732507195,0.3280000686645508,-0.752498804367276,1.4084989416963776,-0.21224936785136173,0.8682495051804633,-1.106293374506837,39.634137831576396,-2.952341332052285,0.5402494365159131,9,-0.21000003814697266,-0.21000003814697266,0.3599998950958252,1.5199999809265137,3.390000343322754,3,0.11668036708232865,-1.060607461780759,12.220000267028807,2.866651407935788,12.699999809265135,-1.6229488205718194,12.899999618530273,0.11668036708232865
6186,2004-09-17,12.699999809265135,12.720000267028807,12.1899995803833,12.260000228881836,11937700.0,0.043549690192983714,1.2083339128223456,-3.3846091772731675,57.28346242354178,50.738690661792575,-0.9793972369166983,-0.8366194323045182,-0.5114107325062172,1.1733901114180618,15.289972495128119,0.5500001907348615,0.0465128750531143,0.8104998111724839,-0.3345668884046695,1.9555665107496374,0.2379664613839072,1.3830331609610607,-1.5524413816530274,55.76922547887732,11.839459121026778,0.5725333497885767,9,-0.7049999237060529,-0.7399997711181623,-0.3149998188018781,0.870000362396242,2.800000190734865,4,0.1023622212802291,-2.217383372102184,12.170000076293945,-1.060607461780759,12.220000267028807,2.866651407935788,12.699999809265135,0.1023622212802291
6187,2004-09-20,12.789999961853027,13.140000343322756,12.470000267028807,12.5,9577400.0,0.007086626294453557,-2.8285781237653116,0.6590914509518355,62.49999751647324,52.71615199724501,-0.863961720719086,-0.9086230120307359,-0.6789312901037547,1.0496807282006042,15.660809879833614,0.6700000762939489,0.028287180161232328,0.8594999790191657,-0.3543580905685708,2.0733580486069023,0.25257094422529747,1.466429013813034,-1.56194387744892,65.68625251040615,15.94388489647568,0.606929034793868,9,-0.7950000762939453,-0.8299999237060547,-0.4874999523162842,0.7650003433227539,2.8299999237060547,0,0.10946048652899609,1.2083339128223456,12.699999809265135,-2.217383372102184,12.170000076293945,-1.060607461780759,12.220000267028807,0.10946048652899609
6188,2004-09-21,13.029999732971193,13.229999542236328,12.93000030517578,13.0,10351500.0,0.01876464205113204,-2.529421004504679,0.10344736868067975,66.39343637575632,56.145412745676,-0.8728055194792983,-1.146774303105266,-0.9830105370367885,0.7837312943282022,16.592676924290036,0.4399995803833008,0.031545590693260905,1.0609997749328635,-0.2424029409435864,2.3644024908093133,0.4092984169946394,1.7127011328710875,-1.7246658980467657,81.98199359233777,27.582559005911335,0.6517013579382247,9,-0.9299998283386248,-1.0349998474121112,-0.729999780654909,0.5250005722045881,3.199999809265135,1,0.13200309303740876,-2.8285781237653116,12.789999961853027,1.2083339128223456,12.699999809265135,-2.217383372102184,12.170000076293945,0.13200309303740876
6189,2004-09-22,12.979999542236328,13.199999809265135,12.90999984741211,13.029999732971193,7906500.0,-0.003837313258598485,-2.052637919178414,-1.6666878596178516,63.73390035333016,57.874158536007755,-0.5480966376867418,-1.0705397556170535,-1.0012486533181555,0.816328897436394,17.13850191918765,0.28999996185302557,0.16092684002564006,0.9594995975494385,-0.4199200149521065,2.3389192100509835,0.2697897912986651,1.6492094038002119,-1.5591857648731864,77.4774705112641,22.860274893524377,0.6897098062507727,9,-0.6049995422363281,-0.9849996566772461,-0.917499303817749,0.5750007629394531,3.7100009918212855,2,0.18721112410433216,-2.529421004504679,13.029999732971193,-2.8285781237653116,12.789999961853027,1.2083339128223456,12.699999809265135,0.18721112410433216
6190,2004-09-23,12.81999969482422,12.979999542236328,12.649999618530273,12.979999542236328,6015500.0,-0.012326645073559184,3.125002980235081,3.1999847412689957,61.87499081095284,58.897306071307405,-0.21997317778389913,-0.9082773469649812,-0.8882524237823795,0.963886609749677,17.24574461963236,0.3299999237060547,0.3007392995568221,0.7684997558593771,-0.6550652557714471,2.1920647674902014,0.056717250043964995,1.4802822616747893,-1.290634771568687,60.57693630280645,6.140699684664753,0.7117825058154119,9,-0.14499998092651545,-0.8249998092651385,-0.7724995613098162,0.7350006103515607,4.000000000000002,3,0.24414978072929117,-2.052637919178414,12.979999542236328,-2.529421004504679,13.029999732971193,-2.8285781237653116,12.789999961853027,0.24414978072929117
6191,2004-09-24,12.420000076293945,12.960000038146973,12.239999771118164,12.829999923706055,8057700.0,-0.03120121903682771,1.1492542837052662,2.562501490117569,67.19457501727186,60.08219174176365,0.2379730086468097,-0.4859366773006908,-0.5160503831623195,1.3489917999000873,17.08614574057671,0.7200002670288086,0.4931311902356281,0.3385001182556149,-1.0898041646284575,1.7668044011396873,-0.3756520231864222,1.052652259697652,-0.7885970758995633,18.181853211185928,-39.94333700498264,0.7141521414420364,9,0.25499963760375977,-0.4250001907348633,-0.5350000858306885,1.135000228881836,4.920000076293945,4,0.2528180615164466,3.125002980235081,12.81999969482422,-2.052637919178414,12.979999542236328,-2.529421004504679,13.029999732971193,0.2528180615164466
6192,2004-09-27,12.470000267028807,12.670000076293945,12.220000267028807,12.25,6303500.0,0.004025780227674636,-2.214287417277161,-0.5365862168423555,67.04545602325578,61.10626368606622,0.13473137314034922,-0.5225619107655621,-0.5832017595589054,1.2804046062378198,17.040811289647824,0.4499998092651385,0.5923654526123538,0.3630002975463853,-1.0743523559017074,1.800352950994478,-0.35567602917766195,1.0816766242704325,-0.7426814741239074,24.752493010317586,-36.594148554818695,0.7186763267240465,9,0.20499944686889826,-0.4750003814697248,-0.6375002861022931,1.0850000381469744,5.230000495910646,0,0.2429831329661345,1.1492542837052662,12.420000076293945,3.125002980235081,12.81999969482422,-2.052637919178414,12.979999542236328,0.2429831329661345
6193,2004-09-28,12.460000038146973,12.649999618530273,12.289999961853027,12.470000267028807,4542800.0,-0.000801942956511037,-1.0571386531953504,-0.04545553065408203,68.60465889946852,63.15131381617552,0.11969462629070193,-0.46803814131360433,-0.5879211223483303,1.2733273633019593,16.550394194305262,0.3599996566772461,0.6286257298152798,0.3095000743865963,-1.1145706539753562,1.7335708027485488,-0.402535289794379,1.0215354385675717,-0.6425204002821872,24.489784002397993,-41.60768983237284,0.7120353641809758,9,0.21499967575073242,-0.4650001525878906,-0.7400000095367432,1.0950002670288086,4.640000343322754,1,0.25361154395967866,-2.214287417277161,12.470000267028807,1.1492542837052662,12.420000076293945,3.125002980235081,12.81999969482422,0.25361154395967866
6194,2004-09-29,12.800000190734865,12.859999656677244,12.420000076293945,12.489999771118164,5603700.0,0.027287331584828545,1.0465127626212418,-30.99933244326336,65.38461820613801,64.44612173624316,-0.14458510423721016,-0.737975193691069,-0.9431844546547499,0.9177341142740811,15.575776433280609,0.439999580383299,0.5972015422306853,0.5810002326965353,-0.8288731202973221,1.9908735856903927,-0.12393644380039248,1.2859369091934632,-0.8977693586077873,76.31585221547567,11.575483997839342,0.7049366764969284,9,-0.0900006294250506,-0.805000305175783,-1.0875000953674334,0.7550001144409162,4.179999351501463,2,0.26796869534300694,-1.0571386531953504,12.460000038146973,-2.214287417277161,12.470000267028807,1.1492542837052662,12.420000076293945,0.26796869534300694
6195,2004-09-30,13.0,13.100000381469727,12.550000190734865,12.550000190734865,6234300.0,0.015624984866008162,-1.444446328246373,1.4516103230490325,61.31805486443747,64.89440978523157,-0.23967204458573832,-0.8807448662347053,-1.138384872739529,0.6945236338072256,15.224217072966177,0.5500001907348615,0.5771511426499742,0.716000032424926,-0.7128661744060754,2.1448662392559275,0.001566929009424456,1.4304331358404276,-1.0181030452663666,88.63632176533766,26.550619867319398,0.7144331034155008,9,-0.27500009536743164,-1.005000114440918,-1.2850000858306885,0.38000011444091797,4.090000152587891,3,0.28384619492750884,1.0465127626212418,12.800000190734865,-1.0571386531953504,12.460000038146973,-2.214287417277161,12.470000267028807,0.28384619492750884
6196,2004-10-01,13.43000030517578,13.489999771118164,13.100000381469727,13.100000381469727,7951300.0,0.03307694655198312,-1.3636332109932665,0.7333334746184761,58.20434615725292,64.41711518976265,-0.6204824112508298,-1.236303279007755,-1.5752539262995437,0.24182105280379318,14.98070387928422,0.48999977111816406,0.6522822117144962,1.058500337600707,-0.42780590749250536,2.5448065826939192,0.3153472150540999,1.801653460147314,-1.3732171951919838,95.27563075818625,35.06347099286726,0.7431531225466063,10,-0.5750002861022931,-1.3050003051757795,-1.710000514984129,-0.050000190734861505,3.9400005340576225,4,0.25241990414117654,-1.444446328246373,13.0,1.0465127626212418,12.800000190734865,-1.0571386531953504,12.460000038146973,0.25241990414117654
6197,2004-10-04,13.699999809265135,14.0,13.520000457763672,13.520000457763672,9090400.0,0.02010420684691283,-4.333347461892626,0.5454527064127364,65.15151865445195,64.27912433183994,-0.8357071207689888,-1.355263337082187,-1.8323626459292583,-0.056886044950623216,14.034654622625093,0.5699996948242205,0.725853142054131,1.188499832153319,-0.24058549962843934,2.617585163935077,0.4739571662624389,1.903042498044199,-1.5285593663905903,82.45612958816318,23.755953075076874,0.7145426658908794,10,-0.5899996757507306,-1.319999694824217,-1.9749999046325666,-0.319999694824217,3.5199995040893572,0,0.26569345941604094,-1.3636332109932665,13.43000030517578,-1.444446328246373,13.0,1.0465127626212418,12.800000190734865,0.26569345941604094
6198,2004-10-05,13.68000030517578,13.779999732971193,13.09000015258789,13.210000038146973,15940700.0,-0.0014598178370652803,1.0597029371783957,2.6111220018755823,75.70423327417643,65.60916132304509,-0.7976948396801831,-1.1824525891736553,-1.7842871417894788,-0.06057305805322244,12.73777354054378,0.6899995803833026,0.7416072848231146,1.033000326156614,-0.2906962407866214,2.3566968930998495,0.37115204268499546,1.6948486096282327,-1.3257039065886893,79.74685377999083,19.98049860974372,0.6618482834716182,10,-0.5700001716613752,-1.3000001907348615,-1.9400002956390363,-0.3000001907348615,3.610000610351568,1,0.29385967602959195,-4.333347461892626,13.699999809265135,-1.3636332109932665,13.43000030517578,-1.444446328246373,13.0,0.29385967602959195
6199,2004-10-06,13.970000267028807,14.0600004196167,13.630000114440918,13.75,10061200.0,0.0211988271479282,1.1499984502814526,0.4680854085883376,79.22079208871155,67.5364725761294,-1.0420808816770073,-1.2938491221696413,-2.040972896783275,-0.36530910750498613,11.405092248084193,0.43000030517578125,0.7325229447627635,1.1675002574920637,0.007085243115392714,2.3279152718687346,0.5872927503037282,1.7477077646803991,-1.4511335083004262,94.039725897622,30.41618005022511,0.5802075071883356,10,-0.8299999237060529,-1.5599999427795392,-2.2300002574920637,-0.5900001525878888,4.619999885559084,2,0.22405154292145335,1.0597029371783957,13.68000030517578,-4.333347461892626,13.699999809265135,-1.3636332109932665,13.43000030517578,0.22405154292145335
6200,2004-10-07,14.109999656677244,14.220000267028807,13.859999656677244,13.970000267028807,15795800.0,0.010021430706687706,1.0,0.6363600896452821,76.20818898218437,68.53798523889745,-1.095001403996056,-1.3029679630427484,-2.136317798355998,-0.5066063767794713,11.723380565161905,0.3600006103515625,0.6858414804993345,1.1819996833801252,0.02626164802413733,2.337737718736113,0.6041306657021313,1.759868701058119,-1.4061968586422662,90.26543369812075,24.58886147490935,0.577869017677994,10,-0.8899993896484375,-1.619999408721922,-2.37499952316284,-0.7299995422363263,6.910000801086428,3,0.20340183950330015,1.1499984502814526,13.970000267028807,1.0597029371783957,13.68000030517578,-4.333347461892626,13.699999809265135,0.20340183950330015
6201,2004-10-08,13.5,14.029999732971193,13.449999809265135,14.0,12149500.0,-0.04323172725157198,1.071430274420046,-3.571444141689373,61.059197065177,67.87284535466647,-0.35279288924321506,-0.6233278719757607,-1.5042725712375233,0.09837543055433429,12.728860489925943,0.6599998474121094,0.6482030259299911,0.5075000286102291,-0.6232356014199603,1.6382356586404185,-0.05786778640486645,1.0728678436253247,-0.5839295563058862,36.28316866277157,-28.17801847052658,0.5653678150150951,10,-0.24499988555908203,-1.0099997520446777,-1.7649998664855957,-0.11999988555908203,7.479999542236328,4,0.2659259372287326,1.0,14.109999656677244,1.1499984502814526,13.970000267028807,1.0597029371783957,13.68000030517578,0.2659259372287326
6202,2004-10-11,13.949999809265135,13.989999771118164,13.56999969482422,13.75,7686000.0,0.03333331920482485,2.000003405982937,-0.3999996185302699,63.450300714308,67.30013888964862,-0.6378541723733875,-1.0441659128973075,-1.9474978774724185,-0.35519413885158535,12.587445112406117,0.48999977111816406,0.6438441154262762,0.9049998283386209,-0.3025465454527243,2.112546202129966,0.3012266414429483,1.5087730152342935,-0.8513791903041632,76.10615660005854,13.288640385499434,0.6037731868956723,10,-0.629999637603758,-1.4599995613098127,-2.2149996757507306,-0.569999694824217,6.929999351501467,0,0.24516136750746154,1.071430274420046,13.5,1.0,14.109999656677244,1.1499984502814526,13.970000267028807,0.24516136750746154
6203,2004-10-12,13.699999809265135,13.84000015258789,13.520000457763672,13.65999984741211,8208800.0,-0.017921147198436405,-1.0000059604879254,0.1999999999999929,59.944760623661196,66.69571026937344,-0.2161981558805781,-0.7540686598332123,-1.6870411426364704,-0.11887613740733194,12.404475395287163,0.42999935150146307,0.6450339742254876,0.604999828338622,-0.6250022101488817,1.8350018668261256,-0.010001190905128965,1.220000847582373,-0.4443860395746668,32.46751316565189,-27.318492862467615,0.6150010192437515,10,-0.314999580383299,-1.1749997138977033,-2.069999694824217,-0.319999694824217,8.28999996185303,1,0.2569342739485898,2.000003405982937,13.949999809265135,1.071430274420046,13.5,1.0,14.109999656677244,0.2569342739485898
6204,2004-10-13,13.84000015258789,14.1899995803833,13.510000228881836,14.140000343322756,10288900.0,0.010219003304516416,2.400008106258747,-7.500011920940701,64.16667902911675,67.0122240654489,-0.21586041982805426,-0.8079013679194276,-1.7924981876511836,-0.26709313880861885,12.962057800079984,0.6799993515014648,0.6540881471389408,0.6640001773834232,-0.5363927052082946,1.864393059975141,0.06380373608756429,1.2641966186792821,-0.4493722732700558,50.649365125761314,-8.663301184155344,0.6001964412958589,10,-0.18499994277954102,-1.315000057220459,-2.2750000953674316,-0.46000003814697266,8.119998931884766,2,0.24927750902476364,-1.0000059604879254,13.699999809265135,2.000003405982937,13.949999809265135,1.071430274420046,13.5,0.24927750902476364
6205,2004-10-14,13.59000015258789,13.720000267028807,13.510000228881836,13.649999618530273,6722200.0,-0.018063583615875456,1.099992370634592,0.19999809265257867,66.95652846953746,67.98468876681386,0.14151410007623788,-0.4701697932859332,-1.5185295393243763,-0.02764531230838685,13.71825751255567,0.3299999237060547,0.6591291369356505,0.3430001735687256,-0.7717827823348067,1.4577831294722579,-0.21439130438304055,0.9003916515204917,-0.08326013899051965,18.918971165519444,-43.71292338778004,0.5573914779517665,10,0.06500005722045898,-0.9949998855590838,-2.0900001525878906,-0.21000003814697266,7.219999313354496,3,0.3679175823296712,2.400008106258747,13.84000015258789,-1.0000059604879254,13.699999809265135,2.000003405982937,13.949999809265135,0.3679175823296712
6206,2004-10-15,14.0,14.109999656677244,13.65999984741211,13.75,10715600.0,0.030169230523079404,-1.0930208832348527,-4.1667037543313095,70.07874449352997,68.5321583044892,-0.20017936587026597,-0.8198156303716431,-1.8976904512961106,-0.4478363878779348,14.36311446127459,0.5199995040893537,0.6806806121668174,0.6880000114440925,-0.4439586780813283,1.8199587009695133,0.122020666681383,1.253979356206802,-0.48999977111816406,72.05885859100096,4.4439878267775015,0.5659793447627101,10,-0.3449997901916504,-1.1299996376037598,-2.5,-0.619999885559082,6.959999084472656,4,0.5014286041259766,1.099992370634592,13.59000015258789,2.400008106258747,13.84000015258789,-1.0000059604879254,13.699999809265135,0.5014286041259766
6207,2004-10-18,14.1899995803833,14.270000457763672,13.880000114440918,13.899999618530273,10583200.0,0.013571398598807294,-1.3636458215929879,1.1599998474121094,71.67920386556199,68.08493281464314,-0.350189069136535,-0.9481659590503728,-2.036276589718195,-0.6559674314734245,14.538244797367783,0.3900003433227539,0.7247514482843069,0.8079996109008789,-0.36060000663867164,1.9765992284404295,0.22369980213110452,1.3922994196706533,-0.6799993515014648,89.47357193588299,15.726049136567184,0.5842998087697752,10,-0.3299994468688965,-0.9949994087219238,-2.627499580383301,-0.8099994659423828,7.19999980926514,0,0.4785060015956404,-1.0930208832348527,14.0,1.099992370634592,13.59000015258789,2.400008106258747,13.84000015258789,0.4785060015956404
6208,2004-10-19,14.75,14.979999542236328,14.399999618530273,14.449999809265135,17892500.0,0.039464442295746194,-1.8999954700534771,1.0344835524044167,73.15915291030498,67.41141735037574,-0.829700243977598,-1.4468838004257076,-2.534394861955107,-1.2342204400759815,14.88648206735336,0.7899999618530273,0.7735008043628628,1.282000017166137,-0.02275395723127005,2.586753991563544,0.6296230299674335,1.9343770043648405,-1.1183997344970695,84.3537653285377,10.479565680118966,0.6523769871987036,10,-0.5350003242492676,-1.200000286102295,-2.7899999618530273,-1.369999885559082,6.819999694824219,1,0.4155931634418035,-1.3636458215929879,14.1899995803833,-1.0930208832348527,14.0,1.099992370634592,13.59000015258789,0.4155931634418035
6209,2004-10-20,15.40999984741211,15.449999809265135,14.630000114440918,14.760000228881836,18238500.0,0.044745752366922575,1.2465759151360027,2.1666640175730145,75.80300634203881,67.36639705702623,-1.412493898847842,-2.019015865883846,-3.134850714953812,-1.9100976841267538,15.447940063413162,0.819999694824217,0.7951867987134609,1.8204998493194573,0.27645915549087974,3.364540543148035,1.0484795024051685,2.592520196233746,-1.5356877120971681,97.93814585026237,24.860061957831732,0.7720203469142887,10,-0.9600000381469744,-1.625,-3.4499998092651367,-2.0799999237060547,6.130001068115234,2,0.42699545677225115,-1.8999954700534771,14.75,-1.3636458215929879,14.1899995803833,-1.0930208832348527,14.0,0.42699545677225115
6210,2004-10-21,15.949999809265135,15.989999771118164,15.56999969482422,15.729999542236328,13594700.0,0.03504217827385059,1.7999987284350414,0.338462147910569,76.35983943947869,69.06646843194864,-1.859598429175481,-2.437471370359452,-3.588783789113384,-2.4685846677940884,16.70181774528973,0.5799999237060547,0.8096112051149316,2.2039998054504384,0.379356999111641,4.028642611789236,1.2916784022810397,3.116321208619837,-1.7605501391601557,98.28326338357101,26.855830926969304,0.9123214031693987,10,-1.199999809265135,-1.894999980926512,-3.9899997711181623,-2.819999694824217,5.279999732971193,3,0.3768024669013723,1.2465759151360027,15.40999984741211,-1.8999954700534771,14.75,-1.3636458215929879,14.1899995803833,0.3768024669013723
6211,2004-10-22,15.5600004196167,15.979999542236328,15.43000030517578,15.979999542236328,20374400.0,-0.02445137268414832,1.6190494571992429,-1.9090846038138412,68.97960693029614,69.68083578928066,-1.2814122841959055,-1.8974528895412988,-3.1145076662040143,-2.0955360241011505,18.650232514743713,0.5499992370605487,0.7772508810400272,1.657000398635864,-0.22664769140979146,3.5406484886815193,0.7151763536130353,2.5988244436586925,-1.0104407293090834,79.62088049916497,9.192412845445773,0.941824045022828,10,-0.8100004196166992,-1.4700007438659668,-3.6000003814697266,-2.4800004959106445,5.720000267028809,4,0.3374035285826178,1.7999987284350414,15.949999809265135,1.2465759151360027,15.40999984741211,-1.8999954700534771,14.75,0.3374035285826178
6212,2004-10-25,15.5,15.899999618530273,15.40999984741211,15.489999771118164,10577900.0,-0.0038560679947704513,-4.764700602497504,-0.023810118505634636,68.4210546637004,70.62264623817391,-1.0934056188702144,-1.6852153603320978,-2.974348212972046,-2.0494945602911585,20.722809954608135,0.48999977111816406,0.7602525232395241,1.4454999923706051,-0.44026350359764876,3.331263488338859,0.5026182443864791,2.388381740354731,-0.6623522935302741,69.18240728966984,-0.06456514604485619,0.9428817479841268,10,-0.75,-1.3949999809265137,-3.5225000381469727,-2.4200000762939453,7.110000610351559,0,0.35225800544984875,1.6190494571992429,15.5600004196167,1.7999987284350414,15.949999809265135,1.2465759151360027,15.40999984741211,0.35225800544984875
6213,2004-10-26,15.619999885559082,15.789999961853027,15.43000030517578,15.789999961853027,9667400.0,0.0077419281005859375,3.2352881778097125,-16.999618539004388,67.29559874170937,70.97030398401753,-1.019637864617371,-1.6404440415971493,-3.0169447550259285,-2.1750734230334636,22.90739205469057,0.35999965667724787,0.8428130018995592,1.4074998855590817,-0.44498485186148073,3.259984622979646,0.4812575168487996,2.3337422542693638,-0.5518817661596689,72.79411919389256,6.407184615694348,0.9262423687102819,10,-0.869999885559082,-1.5149998664855957,-3.6424999237060547,-2.5399999618530273,7.000000953674316,1,0.36939817838435496,-4.764700602497504,15.5,1.6190494571992429,15.5600004196167,1.7999987284350414,15.949999809265135,0.36939817838435496
6214,2004-10-27,16.229999542236328,16.290000915527347,15.649999618530273,15.670000076293945,8634900.0,0.03905247510540644,-1.133336300318221,-3.2941130271853156,70.22901110685035,71.33391316594118,-1.4024456287340836,-2.0873191931806794,-3.545370249647588,-2.7956241620860904,24.998880152400186,0.6700010299682653,0.9046645221763345,1.8459995746612545,-0.08913145587967364,3.7811306052021827,0.8784340593907913,2.8135650899317177,-0.9775050924931641,93.18167040188617,28.583569991091863,0.9675655152704639,10,-1.2549991607665998,-1.974998950958252,-4.182499647140503,-3.1499996185302734,6.9899997711181605,2,0.3290203513987342,3.2352881778097125,15.619999885559082,-4.764700602497504,15.5,1.6190494571992429,15.5600004196167,0.3290203513987342
6215,2004-10-28,16.690000534057614,16.850000381469727,16.149999618530273,16.25,10793300.0,0.02834263738727749,-1.187497951094488,0.7857159887057542,81.33595715548003,72.58471457282452,-1.5382287518152644,-2.3786552648639514,-3.9325665191483736,-3.2744661356322666,26.953627442324013,0.7000007629394531,1.0220936933998566,2.1215005397796602,0.04360408292091478,4.199396996638406,1.0825523113502875,3.160448768209033,-1.2600002288818342,88.88890360607942,19.853680937270198,1.0389482284293725,10,-1.3250002861022914,-2.155000209808346,-4.505000591278073,-3.9550004005432093,8.159999847412116,3,0.2905931831202053,-1.133336300318221,16.229999542236328,3.2352881778097125,15.619999885559082,-4.764700602497504,15.5,0.2905931831202053
6216,2004-10-29,16.819999694824222,16.850000381469727,16.370000839233402,16.690000534057614,7827800.0,0.007789044733781392,4.052612558349609,0.29545227949561215,80.08385937041099,73.51856518447441,-1.3702391245116559,-2.362804544559779,-3.982880733486354,-3.428809135055303,28.422751718374105,0.4799995422363246,1.1299720048388764,2.0819997310638456,-0.1520581568992192,4.31605761902691,0.9649707870823132,3.199028675045378,-1.1700000762939489,97.9166197556213,28.545814153981212,1.117028943981532,10,-1.1949996948242223,-2.2849993705749547,-4.484999895095829,-4.114999771118168,6.670000076293942,4,0.2621878672666762,-1.187497951094488,16.690000534057614,-1.133336300318221,16.229999542236328,3.2352881778097125,15.619999885559082,0.2621878672666762
6217,2004-11-01,17.34000015258789,17.379999160766598,16.700000762939453,16.879999160766598,11203400.0,0.030915604470770575,1.5185172103209144,3.5384920110918716,86.11111479041023,74.95767206004167,-1.5605283541582171,-2.736420862709073,-4.422603214344186,-3.959678806777177,29.423063329913234,0.6799983978271449,1.2791594659033017,2.4200001716613766,-0.03968744689228032,4.879687790215032,1.190156362384549,3.649843980938204,-1.4500003814697262,97.94876760752824,22.922248591423426,1.2298438092768278,11,-1.3350005149841309,-2.540000438690189,-5.005000352859497,-4.900000095367432,5.559999465942383,0,0.22722032868434527,4.052612558349609,16.819999694824222,-1.187497951094488,16.690000534057614,-1.133336300318221,16.229999542236328,0.22722032868434527
6218,2004-11-02,17.700000762939453,17.8799991607666,17.270000457763672,17.34000015258789,16836700.0,0.020761280691098172,-1.4399948120117188,0.7826083350955477,86.69201941434248,76.16756240140874,-1.629415398734512,-2.9300357364506375,-4.705836447153612,-4.332397703545702,31.439028817755354,0.6099987030029297,1.4055662038907215,2.5790007591247566,-0.10116361435856192,5.259165132608075,1.2389185723830956,3.919082945866416,-1.5120011138916034,91.92832131047707,13.247438360530367,1.3400821867416597,11,-1.0550012588500977,-2.6150012016296387,-5.36500096321106,-5.410000801086426,4.399999618530273,1,0.27740110936564144,1.5185172103209144,17.34000015258789,4.052612558349609,16.819999694824222,-1.187497951094488,16.690000534057614,0.27740110936564144
6219,2004-11-03,17.100000381469727,18.100000381469727,16.850000381469727,18.100000381469727,30287200.0,-0.03389832517555691,1.5,-2.7777730682829653,81.28342109629358,76.71462702994373,-0.8543187396764402,-2.196116508326501,-4.024464198901626,-3.73915340467191,32.86531783214301,1.25,1.5106150733558223,1.8225003719329838,-0.9389783372898179,4.5839790811557855,0.441761017321582,3.2032397265443837,-0.5736008300781279,48.71796878209479,-35.972382691286676,1.3807393546114004,11,-0.3450002670288086,-1.8400001525878906,-4.765000581741333,-5.1050004959106445,4.729999542236325,2,0.3228070371124303,-1.4399948120117188,17.700000762939453,1.5185172103209144,17.34000015258789,4.052612558349609,16.819999694824222,0.3228070371124303
6220,2004-11-04,16.979999542236328,17.149999618530273,16.450000762939453,17.149999618530273,15124500.0,-0.007017592781075943,7.235276958116887,0.1700000762939453,78.00750605995313,77.71772693323894,-0.6401680068608151,-1.9500585972089013,-3.8308676817773843,-3.630507163411581,33.87730084295419,0.6999988555908203,1.5734528157851493,1.5589995384216309,-1.2449820201873436,4.3629810970306036,0.15700875911714363,2.960990317726118,1.1200008392333984,35.26004996593219,-48.92018221406641,1.4019907793044863,11,-0.22499942779541016,-1.6549992561340332,-4.62749981880188,-4.984999656677246,5.130001068115231,3,0.3674911625054338,1.5,17.100000381469727,-1.4399948120117188,17.700000762939453,1.5185172103209144,17.34000015258789,0.3674911625054338
6221,2004-11-05,17.09000015258789,17.389999389648438,16.809999465942386,16.809999465942386,11951100.0,0.00647824577839029,-3.14284643837584,-1.6470621234390392,77.67174728516906,78.7455816689577,-0.5702861956942158,-1.8733636269848208,-3.8522266003781915,-3.748942916229698,35.79973169303399,0.5799999237060511,1.5719180261780412,1.4895001411437985,-1.2557119659719618,4.234712248259559,0.11689408758591924,2.8621061947016795,1.010000228881836,38.787850764384594,-42.87535640691254,1.3726060535578806,11,-0.3249998092651367,-1.494999885559082,-4.730000257492065,-5.095000267028809,5.450000762939453,4,0.4540667150144386,7.235276958116887,16.979999542236328,1.5,17.100000381469727,-1.4399948120117188,17.700000762939453,0.4540667150144386
6222,2004-11-08,17.370000839233402,17.379999160766598,17.020000457763672,17.09000015258789,6757800.0,0.016383890236719045,1.4000127157707678,1.0000000000000253,76.41128334493384,79.75843551376039,-0.6226052754981559,-1.9858235282807524,-4.043017683190531,-4.0281719661632565,37.826053095048906,0.35999870300292613,1.5357950088301493,1.5985007762908978,-1.1398837684982794,4.336885321080075,0.2293085038963092,2.9676930486854864,0.6969995498657191,55.75759327225984,-24.509201190800155,1.369192272394589,11,-0.495000839233402,-1.7750005722045934,-4.880000829696659,-5.245000839233402,5.269998550415039,0,0.35233152770272747,-3.14284643837584,17.09000015258789,7.235276958116887,16.979999542236328,1.5,17.100000381469727,0.35233152770272747
6223,2004-11-09,17.219999313354492,17.520000457763672,17.059999465942386,17.270000457763672,8712000.0,-0.008635666012180243,-1.4864862078386982,-0.17857507782644305,70.33705173067064,79.77044002751822,-0.24783887629266133,-1.6428194660666762,-3.7917822484184143,-3.880179277338776,40.100645812091216,0.4600009918212855,1.5730768433236992,1.2724992752075188,-1.3555509946367437,3.9005495450517795,-0.04152585971461065,2.5865244101296483,0.8146610832214343,46.66658960205762,-30.069246184632938,1.3140251349221304,11,-0.09499931335449219,-1.6249990463256836,-4.474999189376831,-4.839999198913574,5.270000457763672,1,0.32984904365070533,1.4000127157707678,17.370000839233402,-3.14284643837584,17.09000015258789,7.235276958116887,16.979999542236328,0.32984904365070533
6224,2004-11-10,17.290000915527347,17.65999984741211,17.25,17.399999618530273,9256300.0,0.004065133853900171,-3.3157757365858553,2.1999237078008065,66.8341584520213,78.15912906046725,-0.169490541367324,-1.5189823516863612,-3.7524912306067115,-3.939348683035144,42.03052224727758,0.4400005340576172,1.6300443851478903,1.1700008392334027,-1.3251399804971449,3.6651416589639485,-0.07756957063186931,2.4175712490986765,0.7129662883758492,69.42155274059438,-4.399124800009716,1.2475704098652731,11,-0.0550003051757848,-1.5150008201599157,-4.545000791549686,-4.910000801086429,5.139999389648434,2,0.2781954431027671,-1.4864862078386982,17.219999313354492,1.4000127157707678,17.370000839233402,-3.14284643837584,17.09000015258789,0.2781954431027671
6225,2004-11-11,18.59000015258789,18.6299991607666,17.549999237060547,17.799999237060547,20169600.0,0.07518792181746359,1.4827614934338895,-7.181911185864878,80.98155393333606,78.25887290079226,-1.3093208157879523,-2.556248027540608,-4.934542588611109,-5.229947590775957,44.31310771737203,1.3399982452392543,1.734550823702694,2.220000076293946,-0.2088704598670006,4.648870612454894,1.005564808213471,3.4344353443744193,-2.1399993896484375,97.80225192935681,23.694299114492495,1.214435268080474,11,-1.0500001907348633,-2.5500006675720215,-5.81499981880188,-6.179999828338623,3.25,3,0.17428723746767294,-3.3157757365858553,17.290000915527347,-1.4864862078386982,17.219999313354492,1.4000127157707678,17.370000839233402,0.17428723746767294
6226,2004-11-12,21.020000457763672,21.100000381469727,18.940000534057614,19.07999992370605,39768600.0,0.1307154537509514,1.0571423381365241,2.4556940326615013,88.01650091662998,78.47058247037222,-3.442962092126031,-4.672946290422196,-7.215281626683527,-7.6479778106611676,46.5739343165843,2.510000228881836,1.8415020506786473,4.299000358581544,1.3409145532184183,7.25708616394467,2.8199574558999814,5.778043261263107,-4.526399726867677,98.0392175195585,22.345377948682838,1.4790429026815628,11,-2.244999885559082,-3.7450003623962402,-8.165000200271606,-8.53000020980835,0.7099990844726562,4,0.05185538196243478,1.4827614934338895,18.59000015258789,-3.3157757365858553,17.290000915527347,-1.4864862078386982,17.219999313354492,0.05185538196243478
6227,2004-11-15,20.979999542236328,21.59000015258789,20.5,20.850000381469727,21420700.0,-0.001902993085453053,-1.6265066332076321,0.06700985823684336,87.3258666108453,78.54100993665033,-3.165180405063495,-4.319643885055488,-6.998261213605366,-7.594840519865999,48.804505262882785,1.0900001525878906,1.8642960375561195,3.9194994449615486,0.6430540698264693,7.195944820096626,2.2812767573940107,5.557722132529086,-4.302142825317382,86.53420490310627,10.040917824810592,1.6382226875675387,11,-1.9599990844726562,-3.429999351501465,-8.107499361038208,-8.489999294281006,0.850000381469723,0,0.07435659710813947,1.0571423381365241,21.020000457763672,1.4827614934338895,18.59000015258789,-3.3157757365858553,17.290000915527347,0.07435659710813947
6228,2004-11-16,20.8799991607666,21.059999465942386,20.51000022888184,20.850000381469727,13795300.0,-0.004766462519143921,1.8205133221174024,0.2307613304576199,84.85752808474676,78.93813293536734,-2.8682913655334303,-3.938796610999436,-6.721010264570172,-7.485025989034842,50.34873086444001,0.5499992370605469,1.9100728870987211,3.512999105453492,0.0077244088639325525,7.018273802043051,1.7603617571587122,5.265636453748272,-3.9074138377075194,83.64053071754101,8.875764710344015,1.7526373482947792,11,-1.8599987030029297,-3.3299989700317383,-7.974998950958252,-8.38999891281128,1.2400016784667969,1,0.08429120208916818,-1.6265066332076321,20.979999542236328,1.0571423381365241,21.020000457763672,1.4827614934338895,18.59000015258789,0.08429120208916818
6229,2004-11-17,21.989999771118164,22.489999771118164,21.15999984741211,21.26000022888184,22698800.0,0.053160950908333726,-1.8602139511226692,24.334308240081263,86.20214435800582,79.84864830181763,-3.5891353205765277,-4.7754020280174245,-7.633661289556223,-8.575305113602724,51.67016136462512,1.6100006103515625,1.9110874439065597,4.293999719619752,0.353909621079314,8.234089818160188,2.323954670349533,6.2640447688899705,-4.740369558287352,89.87854360434025,16.202248499842625,1.9700450492702182,11,-2.3400001525878906,-3.989999771118164,-9.03499960899353,-9.499999523162842,-0.09000015258789062,2,0.022737608240301244,1.8205133221174024,20.8799991607666,-1.6265066332076321,20.979999542236328,1.0571423381365241,21.020000457763672,0.022737608240301244
6230,2004-11-18,21.959999084472656,22.01000022888184,21.3799991607666,21.5,11870800.0,-0.0013642877197711512,1.2499982970143098,0.6301361272960081,85.59552000811543,80.72906749325611,-3.104951819314124,-4.502928842040159,-7.426446792186523,-8.534019761843208,52.61764630150692,0.6300010681152379,1.8838966450520118,3.963499069213867,-0.31785926835917877,8.244857406786915,1.8228199004273442,6.10417823800039,-4.291139306978856,85.07039998452632,13.863001072540015,2.140679168786524,11,-2.2049989700317383,-3.9599990844726562,-8.869998931884766,-9.469998836517334,-0.22999954223632812,3,0.021402606570937843,-1.8602139511226692,21.989999771118164,1.8205133221174024,20.8799991607666,-1.6265066332076321,20.979999542236328,0.021402606570937843
6231,2004-11-19,20.809999465942386,21.709999084472656,20.809999465942386,21.700000762939453,13875200.0,-0.05236792652434141,-1.0224681055340972,-1.9347892790207741,72.10188389968573,80.25024533267299,-1.5329875299414937,-3.098297193679098,-6.1286078148921135,-7.380585476409504,53.59102265505279,1.1499996185302699,1.909951951100176,2.5509994983673145,-1.7451128972506602,6.847111893985289,0.40294330055832717,4.699055696176302,-2.7554484889586384,15.57786440187379,-50.08866438180221,2.1480561978089874,11,-1.034999847412113,-2.7349996566772496,-7.684999227523807,-8.319999217987064,1.1499996185302699,4,0.049495469153240546,1.2499982970143098,21.959999084472656,-1.8602139511226692,21.989999771118164,1.8205133221174024,20.8799991607666,0.049495469153240546
6232,2004-11-22,20.959999084472656,20.989999771118164,20.0,20.5,11489200.0,0.0072080548957129675,2.807688075413564,-0.516852150693183,71.33504794830391,80.3611338012989,-1.251836360321569,-2.9705771708673154,-6.148221090698625,-7.519856464757439,54.23768320560469,0.9899997711181641,2.0008584910004217,2.4279991626739488,-1.8236011319085534,6.679599457256451,0.30219901538269767,4.5537993099652,-2.5506122039581562,38.554183643220064,-22.807647916354178,2.1258001472912516,11,-1.0899991989135742,-2.7749991416931152,-7.697498798370361,-8.469998836517334,0.9900016784667969,0,0.03673666466589176,-1.0224681055340972,20.809999465942386,1.2499982970143098,21.959999084472656,-1.8602139511226692,21.989999771118164,0.03673666466589176
6233,2004-11-23,21.38999938964844,21.700000762939453,21.100000381469727,21.299999237060547,10369000.0,0.020515282631588194,-1.448991825613079,0.19565289502928143,78.71482611099125,81.6812079856289,-1.1489398171607696,-3.105352596758312,-6.433702550029906,-7.9328463528839315,55.0329050540721,0.7400016784667969,2.1225767057482052,2.5694994926452672,-1.632887575665638,6.771886560956171,0.4683059584898146,4.67069302680072,-2.654163477885646,55.82327379187851,-6.843061204970134,2.1011935341554517,11,-1.3699998855590856,-2.9449996948242223,-7.86249923706055,-8.874999046325687,0.6300010681152308,1,0.020570385535894298,2.807688075413564,20.959999084472656,-1.0224681055340972,20.809999465942386,1.2499982970143098,21.959999084472656,0.020570385535894298
6234,2004-11-24,21.56999969482422,21.76000022888184,21.420000076293945,21.600000381469727,5637100.0,0.008415161772416413,-1.060607461780792,-0.3333403975755389,80.47806272309374,81.6252645178242,-0.7353004644370564,-3.0195975249553406,-6.448638537183914,-8.087271965882024,55.443559366755515,0.37000083923339844,2.271048949723003,2.4824997901916497,-1.7054163618932812,6.6704159422765805,0.38854171414918426,4.576457866234115,-2.533830674312995,78.10942865900108,11.481650899277952,2.093958076042465,11,-0.8549995422363281,-3.0099997520446777,-7.6875,-8.699999809265137,-0.15999984741210938,2,0.025498430792335824,-1.448991825613079,21.38999938964844,2.807688075413564,20.959999084472656,-1.0224681055340972,20.809999465942386,0.025498430792335824
6235,2004-11-26,21.540000915527344,21.82999992370605,21.459999084472656,21.82999992370605,2459000.0,-0.0013907640111869846,1.5517386528811308,9.666412359336139,79.86575858152746,80.71962648059059,-0.27137574118368235,-2.7485377608246218,-6.248908857434106,-8.037840474775617,55.46769935212985,0.3700008392333949,2.5102536470807593,2.210000991821289,-1.9549955230383276,6.374997506680906,0.12750273439148074,4.292499249251097,-2.227525434967564,84.15305900169592,13.425238578172454,2.0824982574298088,11,-0.2950010299682617,-2.590001106262207,-7.422501087188721,-8.435000896453857,-1.3300018310546875,4,0.016713030998221523,-1.060607461780792,21.56999969482422,-1.448991825613079,21.38999938964844,2.807688075413564,20.959999084472656,0.016713030998221523
6236,2004-11-29,21.229999542236328,22.1200008392334,21.200000762939453,21.850000381469727,10644600.0,-0.014391892298739273,-1.7058889527789856,2.1379412403070446,75.8021122086291,79.43920932478879,0.07995474158239801,-2.204221937417188,-5.786365432822027,-7.708415042073462,55.539973897680085,0.9200000762939453,2.800770344687219,1.679499626159668,-2.3918811901827546,5.7508804425020905,-0.3561907820115451,3.715190034330881,-1.6633221184318785,58.01882336429175,-13.999410526054007,2.0356904081712113,11,0.015000343322753906,-2.2799997329711914,-6.827499628067017,-7.854999542236328,-1.4799995422363281,0,0.023551578463544942,1.5517386528811308,21.540000915527344,-1.060607461780792,21.56999969482422,-1.448991825613079,21.38999938964844,0.023551578463544942
6237,2004-11-30,21.280000686645508,21.530000686645508,20.86000061035156,21.06999969482422,8481400.0,0.002355211751639663,-1.1269872025818748,-0.3387108186513833,77.50676617265167,78.62245800122268,0.08603109015393429,-2.0489650885774076,-5.682999839410627,-7.733873703448111,55.073424685511,0.6700000762939489,2.9200903932948883,1.5325007438659668,-2.4692188028731437,5.5342202906050755,-0.46835902950358843,3.533360517235522,-1.4794574750559626,33.33333333333352,-40.1612096052415,2.0008597733695543,11,-0.03500080108642578,-2.330000877380371,-6.860000848770142,-7.905000686645508,-1.5600013732910192,1,0.03195481089687591,-1.7058889527789856,21.229999542236328,1.5517386528811308,21.540000915527344,-1.060607461780792,21.56999969482422,0.03195481089687591
6238,2004-12-01,22.61000061035156,22.649999618530273,21.34000015258789,21.600000381469727,15413800.0,0.062499994398059755,1.4036726144542262,4.8095021843579815,80.78702385288697,78.02077794509835,-1.0870789371043479,-3.1539650107068695,-6.848753313766693,-9.025280580969302,54.472217251439524,1.3699989318847656,2.7457115778232115,2.617000675201414,-1.4576090013302512,6.691610351733077,0.5796958369355814,4.654305513467246,-2.5943008739997246,97.76541729934183,22.77434633223703,2.0373048382658316,12,-1.2850008010864222,-3.5700006484985316,-8.182500600814816,-9.235000610351559,-2.6900005340576136,2,-0.029190616081183896,-1.1269872025818748,21.280000686645508,-1.7058889527789856,21.229999542236328,1.5517386528811308,21.540000915527344,-0.029190616081183896
6239,2004-12-02,22.6200008392334,23.0,22.100000381469727,22.11000061035156,15345300.0,0.00044229228712455715,-2.396220575586689,0.5049506072354646,77.41495500606072,77.1118262782034,-1.115636636129203,-2.8767072033195404,-6.689392581577961,-8.99735550413372,54.84228361827548,0.8999996185302734,2.5832567128882715,2.35100088119507,-1.6455707062949543,6.347572468685094,0.35271508745005775,4.349286674940082,-2.34087111466372,82.24302480623474,9.718648667427033,1.9982857937450127,12,-1.1200008392333984,-3.2950010299682617,-8.192500829696655,-9.245000839233398,-2.490001678466797,3,-0.026525214819137055,1.4036726144542262,22.61000061035156,-1.1269872025818748,21.280000686645508,-1.7058889527789856,21.229999542236328,-0.026525214819137055
6240,2004-12-03,23.21999931335449,23.5,23.0,23.0,16156300.0,0.026525130497803584,-3.545468732389482,0.4313710090617619,69.92751732766752,76.87022999242359,-1.696514781297708,-3.1465778046523347,-7.10440814134542,-9.543419648803031,56.13092324127391,0.8799991607666016,2.4888377609483605,2.638999366760249,-1.2492763912463225,6.52727512476682,0.6948614877569632,4.583137245763535,-2.6143651557331715,89.39391093257798,19.266804678433246,1.9441378790032866,12,-1.4699993133544886,-3.394999504089352,-8.604998826980587,-9.694998741149897,-8.359999656677244,4,-0.07795002237150783,-2.396220575586689,22.6200008392334,1.4036726144542262,22.61000061035156,-1.1269872025818748,21.280000686645508,-0.07795002237150783
6241,2004-12-06,24.85000038146973,24.95000076293945,22.82999992370605,23.21999931335449,21139300.0,0.07019815315747158,1.316938489631547,7.409118888879408,77.21518613811403,77.52357868018028,-3.009674795369964,-4.390514976617187,-8.513776437170893,-11.097165762210654,57.46435739723273,2.1200008392333984,2.3119151630825527,3.8810004234313986,-0.08836051499194753,7.850361361854745,1.8963199542197238,5.8656808926430735,-3.839155005915398,97.55500298926772,28.28453412586346,1.9846804692116733,12,-1.9449996948242259,-4.189999580383304,-9.900000095367435,-11.045000076293949,-9.829999923706058,0,-0.18672037125830598,-3.545468732389482,23.21999931335449,-2.396220575586689,22.6200008392334,1.4036726144542262,22.61000061035156,-0.18672037125830598
6242,2004-12-07,23.489999771118164,24.46999931335449,23.479999542236328,24.399999618530273,22433100.0,-0.054728393942629405,-1.129031067212475,-0.5582817491428614,65.59139637927467,76.06541982110065,-1.4003100742630323,-2.6862356261552236,-6.946009312833333,-9.662775221132971,58.86985199189392,1.370000839233402,2.110938776599834,2.214999866485595,-1.5230013102372482,5.953001043208438,0.34599927812417164,4.084000454847018,-1.8488895335822129,59.55676606716408,-7.5698115538743025,1.8690005883614222,12,-0.5849990844726598,-2.789999008178711,-8.40999960899353,-9.684999465942383,-8.329999923706055,1,-0.1592166797598965,1.316938489631547,24.85000038146973,-3.545468732389482,23.21999931335449,-2.396220575586689,22.6200008392334,-0.1592166797598965
6243,2004-12-08,22.899999618530273,23.670000076293945,22.559999465942386,23.38999938964844,11573000.0,-0.02511707783468431,1.1142845724728045,0.538461377231707,55.79617568206525,73.32298792765303,-0.6409989749478733,-1.7379936121258197,-6.150492417550662,-8.999623692832975,59.78794706890699,1.110000610351559,2.0871629820148385,1.3409996986389174,-1.9342527990818397,4.6162521963596745,-0.2966265502214611,2.978625947499296,-0.7294668969297611,28.070144911629573,-34.68396708105115,1.637626248860379,12,0.005001068115230822,-2.1999988555908203,-7.497499942779543,-8.829999923706056,-7.739999771118164,2,-0.13886464446063074,-1.129031067212475,23.489999771118164,1.316938489631547,24.85000038146973,-3.545468732389482,23.21999931335449,-0.13886464446063074
6244,2004-12-09,22.100000381469727,22.6299991607666,21.81999969482422,22.350000381469727,17782000.0,-0.03493446508240117,1.000004709516992,0.5102043199520401,50.812072409319626,70.0948005751855,0.270536951913833,-0.5893828153731135,-5.160996086888424,-8.132458120543658,60.32024936163123,1.0799999237060547,2.0536970082733568,0.3005004882812514,-2.289606160416021,2.890607136978524,-0.9945528360673848,1.5955538126298876,2.850000381469723,8.945705785784723,-48.879385555019425,1.2950533243486366,12,0.8050003051757777,-1.3999996185302734,-6.235000848770142,-7.780000686645508,-6.600000381469727,3,-0.09864254604283418,1.1142845724728045,22.899999618530273,-1.129031067212475,23.489999771118164,1.316938489631547,24.85000038146973,-0.09864254604283418
6245,2004-12-10,21.82999992370605,22.450000762939453,21.649999618530273,21.82999992370605,11738400.0,-0.012217215072542031,-3.444443267070829,-0.0,56.58914881505371,67.96002686478823,0.6548659567827464,-0.06767370681674478,-4.707176522934713,-7.787237871155714,60.099879959969456,0.8000011444091797,1.9208693005483148,-0.13149995803833292,-2.23619450451379,1.9731945884371243,-1.1838472312760615,0.9208473151993957,3.0574008178710947,5.454552810708328,-55.33040096532992,1.0523472732377281,12,1.0750007629394531,-1.129999160766598,-5.822499752044674,-7.39999961853027,-6.329999923706051,4,-0.0778745198754377,1.000004709516992,22.100000381469727,1.1142845724728045,22.899999618530273,-1.129031067212475,23.489999771118164,-0.0778745198754377
6246,2004-12-13,22.11000061035156,22.54999923706055,22.0,22.54999923706055,8013300.0,0.012826417206783569,1.500004334896762,-100.0,57.30623331979363,65.71552321447068,0.5730869840719954,-0.2759768242902041,-4.810176835090964,-7.997929854307555,58.76208725301897,0.7199993133544993,1.7617058092772275,0.09400072097777823,-1.9639741226481,2.1519755646036565,-0.9349867008351609,1.1229881427907173,2.6479040863037113,16.312093673824304,-45.331612445108604,1.0289874218129387,12,1.034999847412113,-1.230000495910641,-6.0700004100799525,-7.680000305175778,-6.470000267028803,0,-0.3279059590020986,-3.444443267070829,21.82999992370605,1.000004709516992,22.100000381469727,1.1142845724728045,22.899999618530273,-0.3279059590020986
6247,2004-12-14,22.540000915527344,22.739999771118164,22.25,22.350000381469727,10609800.0,0.019448226743804975,-1.5128109823790916,-0.4318207433480939,57.30623331979363,63.106546488571425,0.38064226155950465,-0.614625550099074,-5.063234983080854,-8.347114464900656,57.23479194313463,0.6299991607666051,1.6234461519033268,0.44600095748901225,-1.5643452977166952,2.4563472126947197,-0.5591721701138397,1.4511740850918642,2.093587578002925,44.05946016380533,-17.563690893888356,1.005173127602853,12,0.7599992752075195,-1.5550003051757812,-6.3600006103515625,-8.110000610351562,-7.05000114440918,1,-0.3336291105730744,1.500004334896762,22.11000061035156,-3.444443267070829,21.82999992370605,1.000004709516992,22.100000381469727,-0.3336291105730744
6248,2004-12-15,22.63999938964844,22.8700008392334,22.3799991607666,22.729999542236328,5613300.0,0.004436489354896711,1.648638060086191,-0.47368368217636037,56.86777643819947,60.82352664769795,0.31888028749524366,-0.6071368356291984,-4.980836402598467,-8.357390737134146,55.65126091368224,0.4900016784667969,1.5511169318603102,0.45799942016601847,-1.4814266868049195,2.3974255271369564,-0.5117136333194487,1.4277124736514857,1.8742455488818273,81.14744102859173,20.717019074980954,0.9697130534854683,12,0.6600008010864222,-1.634999275207523,-6.404999256134037,-8.20999908447266,-7.479999542236332,2,-0.33038868126720755,-1.5128109823790916,22.540000915527344,1.500004334896762,22.11000061035156,-3.444443267070829,21.82999992370605,-0.33038868126720755
6249,2004-12-16,22.489999771118164,23.1299991607666,22.270000457763672,22.60000038146973,7346900.0,-0.006625425025358456,-2.127272348955118,1.2222269317171224,56.0050483239087,59.27658564728031,0.5012072735632032,-0.44033399743534574,-4.655771101881669,-8.11699159432633,53.638440285207366,0.8599987030029297,1.465550517209735,0.2829998016357429,-1.6588942557237125,2.2248938589951983,-0.6879472270439848,1.2539468303154706,1.909675354612105,56.756784621610265,-0.6450871750401035,0.9709470286797279,12,0.8100004196166992,-1.3899993896484375,-6.12999963760376,-8.059999465942383,-6.739999771118164,3,-0.3259226322055947,1.648638060086191,22.63999938964844,-1.5128109823790916,22.540000915527344,1.500004334896762,22.11000061035156,-0.3259226322055947
6250,2004-12-17,22.43000030517578,22.51000022888184,22.100000381469727,22.100000381469727,8122800.0,-0.00266782865953763,-1.484848134554829,-2.999982660563088,57.83290330837842,57.12299866619857,0.48875884939457137,-0.3618711469028568,-4.422306966939388,-7.961552946870299,51.43380731633565,0.4099998474121129,1.199174591776302,0.19950027465820241,-1.7411832279789756,2.1401837772953805,-0.7708414766603866,1.1698420259767914,1.8596878002664887,38.05315261332275,-18.47462708957788,0.9703417513185885,12,0.6299991607666016,-1.1800003051757812,-5.924999952316284,-8.0,-6.450000762939453,4,-0.30896122206367804,-2.127272348955118,22.489999771118164,1.648638060086191,22.63999938964844,-1.5128109823790916,22.540000915527344,-0.30896122206367804
6251,2004-12-20,21.84000015258789,22.60000038146973,21.690000534057614,22.5,8064200.0,-0.02630406351139225,1.116277212966412,-2.0,53.41463136644568,55.77002477588424,0.6782100729488221,0.32596285242109246,-3.642456412166613,-7.286718766955834,49.86944378091427,0.9099998474121165,0.9882003447786687,-0.4419999122619629,-2.2756802725537213,1.3916804480297955,-1.358840092407842,0.4748402678839163,2.344100413377898,10.416650109805326,-47.019069772182306,0.9168401801458794,12,0.8199996948242188,0.10500049591064098,-5.050000429153442,-7.145000457763672,-5.719999313354489,0,-0.2902930452514967,-1.484848134554829,22.43000030517578,-2.127272348955118,22.489999771118164,1.648638060086191,22.63999938964844,-0.2902930452514967
6252,2004-12-21,21.729999542236328,21.950000762939453,20.51000022888184,21.86000061035156,23371200.0,-0.005036657947940948,8.290284870485426,0.19697136086465952,43.69626700696542,54.42559047865092,0.5725050099546252,0.5234450317090094,-3.354476370652989,-7.102041166238486,48.943683639682554,1.4400005340576136,0.8325244503294478,-0.5905005455017083,-2.337600118012382,1.1565990270089657,-1.464050331757047,0.28304924075363047,2.3527369858320384,46.56487827179576,-5.5310779046834995,0.8735497862553375,12,0.09000015258789062,0.7450008392333984,-3.7049992084503174,-5.799999237060547,-6.0199995040893555,1,-0.28025767727590223,1.116277212966412,21.84000015258789,-1.484848134554829,22.43000030517578,-2.127272348955118,22.489999771118164,-0.28025767727590223
6253,2004-12-22,21.82999992370605,22.0,21.57999992370605,21.780000686645508,7912300.0,0.004601950463705817,1.1538499158809212,-0.3846063558202831,44.413006013948724,53.71458310138748,0.3405790665281252,0.48285475460313165,-3.2636062771972156,-7.122831497748237,47.656566534022,0.42000007629394887,0.4312863374407989,-0.5125001907348654,-2.220917383130079,1.195917001660348,-1.3667087869324703,0.3417084054627395,2.0383724264111223,50.38168828086646,2.0124204939271877,0.854208596197606,12,-0.010000228881832385,0.6450004577636754,-3.5449995994567836,-5.654999732971188,-6.029999732971186,2,-0.2904260272444176,8.290284870485426,21.729999542236328,1.116277212966412,21.84000015258789,-1.484848134554829,22.43000030517578,-0.2904260272444176
6254,2004-12-23,22.1200008392334,22.239999771118164,21.81999969482422,21.82999992370605,5828900.0,0.013284512896970968,-1.7096659078324001,5.80010681315376,41.863919182616776,52.07844647556116,0.06002593997733641,0.24893422638274743,-3.3599448661294318,-7.320114540149195,46.342655557181885,0.4200000762939453,0.19110037493476284,-0.24999933242797923,-1.923407336708756,1.4234086718527976,-1.0867033345683694,0.586704669712411,1.5468691836096546,77.03351640228426,32.455133181203394,0.8367040021403892,12,-0.3000011444091797,0.3549995422363281,-3.835000514984131,-5.945000648498535,-5.850000381469727,3,-0.3146474108389997,1.1538499158809212,21.82999992370605,8.290284870485426,21.729999542236328,1.116277212966412,21.84000015258789,-0.3146474108389997
6255,2004-12-27,21.899999618530273,22.3700008392334,21.850000381469727,22.26000022888184,5530900.0,-0.009945805260229368,-1.2608760552634635,-1.2413774959880006,22.429911206720206,48.20329957410856,0.3251989788794738,0.5241625813671718,-2.9367853743128087,-7.011884899620089,44.963412924377536,0.5200004577636719,0.08097451723303806,-0.4880004882812514,-2.1312911508629817,1.1552901743004789,-1.3096458195721183,0.3336448430096155,1.577458216675108,66.50714297447786,27.447272333827016,0.8216453312908659,12,-0.07999992370605469,0.5750007629394531,-3.0749998092651367,-5.239999771118164,-5.239999771118164,0,-0.2808219052810652,-1.7096659078324001,22.1200008392334,1.1538499158809212,21.82999992370605,8.290284870485426,21.729999542236328,-0.2808219052810652
6256,2004-12-28,21.729999542236328,22.09000015258789,21.549999237060547,22.0,7739300.0,-0.0077625606965811,1.4,0.7499999999999926,28.846160018229924,45.04106920726815,0.486821779904254,0.7731835531525064,-2.5746313019214853,-6.75295088805259,43.248335710437146,0.5400009155273438,0.06880137118164953,-0.6830005645751953,-2.266229735979689,0.9002286068292982,-1.4746151502774438,0.1086140211270532,1.5694108365896398,65.5913394095014,27.92109801855844,0.7916145857022473,12,0.09000015258789062,0.7450008392333984,-2.852499485015869,-5.069999694824219,-5.059999465942383,1,-0.2646111422516967,-1.2608760552634635,21.899999618530273,-1.7096659078324001,22.1200008392334,1.1538499158809212,21.82999992370605,-0.2646111422516967
6257,2004-12-29,21.959999084472656,22.350000381469727,21.549999237060547,21.75,6456000.0,0.010584424624090705,-1.6229519473697376,-0.7777730682829653,37.63157564517308,42.90371356359856,0.1853928913722349,0.6289883935761296,-2.6119676256239615,-6.8829942491788465,42.0485253989089,0.8000011444091797,0.027485052214295536,-0.4870009422302246,-1.9952115754834132,1.021209691022964,-1.2411062588568207,0.26710437439637147,1.1720466853566656,49.999883698481334,10.65613331034887,0.754105316626595,12,-0.1399993896484375,0.5150012969970703,-3.034999370574951,-5.22999906539917,-4.469999313354492,2,-0.2659380003967562,1.4,21.729999542236328,-1.2608760552634635,21.899999618530273,-1.7096659078324001,22.1200008392334,-0.2659380003967562
6258,2004-12-30,21.950000762939453,22.229999542236328,21.850000381469727,22.01000022888184,4545900.0,-0.0004552969922604344,-1.9230678942156036,-0.28571298819256913,47.5083121740161,41.95963176916604,0.09747214748888311,0.6187284864186324,-2.4235032180641056,-6.770646065573491,40.252859743018846,0.37999916076660156,-0.04448517434719079,-0.46399927139282227,-1.9860118469482977,1.0580133041626532,-1.2250055591705618,0.2970070163849172,1.0247222744330209,48.78057857679506,5.360693453213386,0.7610062877777377,12,-0.3950004577636683,0.7799997329711914,-2.9225008487701416,-4.945000648498535,-4.730001449584961,3,-0.2842824832757247,-1.6229519473697376,21.959999084472656,1.4,21.729999542236328,-1.2608760552634635,21.899999618530273,-0.2842824832757247
6259,2004-12-31,22.020000457763672,22.13999938964844,21.940000534057614,22.0,3782300.0,0.003189052045155627,-1.857138964577613,-0.3333439298089258,53.3807930634944,41.464952853067814,-0.05163846203329925,0.5285737661777077,-2.3318208632101296,-6.7424382856443295,38.213220203998155,0.19999885559082742,-0.15213820715845117,-0.3639995574951165,-1.8925544403853465,1.1645553253951135,-1.1282769989402297,0.40027788394999675,0.8068392110993656,57.317110046823,8.719166196460172,0.7642774414451149,12,-0.4650001525878871,0.7100000381469727,-2.7875008583068848,-4.715000629425049,-4.380001068115234,4,-0.28247048763506266,-1.9230678942156036,21.950000762939453,-1.6229519473697376,21.959999084472656,1.4,21.729999542236328,-0.28247048763506266
6260,2005-01-03,21.40999984741211,22.299999237060547,21.25,22.11000061035156,9275300.0,-0.027702116152158895,-1.0588211094780224,-34.9992370780086,38.85348886934304,39.84704813116752,0.4452858774179411,1.0498473068186485,-1.5813014061142177,-6.027359682467306,35.55175744745023,1.0499992370605469,-0.28615539321090466,-0.883500194549562,-2.41796438972095,0.6509640006218262,-1.650732292135256,-0.11626809696386786,1.277829455052057,14.545435629606896,-36.561073675099294,0.7672320975856948,1,0.030000686645507812,1.3200006484985352,-1.7724997997283936,-4.105000019073486,-3.4699993133544957,0,-0.24007470463712888,-1.857138964577613,22.020000457763672,-1.9230678942156036,21.950000762939453,-1.6229519473697376,21.959999084472656,-0.24007470463712888
6261,2005-01-04,20.209999084472656,21.51000022888184,20.209999084472656,21.479999542236328,20375800.0,-0.05604861146622109,-1.0472451587904767,1.8142843908207678,20.204579002773755,37.236860575146224,1.5530783635467102,1.9862431060104413,-0.23925594636855507,-4.727713074635684,32.27489105530638,1.3000011444091832,-0.4429642051412941,-1.8515008926391587,-3.1422011017786247,-0.5608006834996928,-2.4968509972088917,-1.2061507880694258,2.3471604735765723,0.0,-49.849933451844,0.6453501045697324,1,1.080000877380371,2.3700008392333984,-0.11249923706054688,-2.904999256134033,-2.4599990844726562,1,-0.17565558623839872,-1.0588211094780224,21.40999984741211,-1.857138964577613,22.020000457763672,-1.9230678942156036,21.950000762939453,-0.17565558623839872
6262,2005-01-05,19.75,20.61000061035156,19.520000457763672,20.31999969482422,19217200.0,-0.02276096513166459,-1.116507659032318,0.44881849556804426,16.159261360336956,34.0975556136338,1.9027751691498587,2.2679642049669297,0.3623055480934916,-4.17228614979501,29.0401654485694,1.090000152587887,-0.6374897446352463,-2.1244999885559075,-3.6124232293752137,-0.6365767477366013,-2.8684616089655606,-1.3805383681462544,2.619386720163103,8.27336846149624,-36.06369483333503,0.7439616204096537,1,1.1950006484985352,2.4850006103515625,0.3474998474121094,-2.445000171661377,-1.639999389648441,2,-0.15594936322562303,-1.0472451587904767,20.209999084472656,-1.0588211094780224,21.40999984741211,-1.857138964577613,22.020000457763672,-0.15594936322562303
6263,2005-01-06,19.71999931335449,20.11000061035156,19.34000015258789,20.06999969482422,10759300.0,-0.0015190221086335276,2.5813790503227376,0.6140360857169689,16.626512779690728,31.293399346642023,1.7902616462189975,2.1581621531421966,0.5325701975174546,-4.048937349443085,26.957304887518656,0.7700004577636683,-0.7630299410709149,-1.995500659942632,-3.6876312093126415,-0.3033701105726223,-2.841565934627635,-1.149435385257629,2.3644487805686722,12.837813456090895,-28.69193395278612,0.8460652746850041,1,1.135001182556156,2.4250011444091832,0.37750053405762074,-2.379999637603756,-1.4799995422363246,3,-0.11308314502456174,-1.116507659032318,19.75,-1.0472451587904767,20.209999084472656,-1.0588211094780224,21.40999984741211,-0.11308314502456174
6264,2005-01-07,19.920000076293945,20.200000762939453,19.149999618530273,19.90999984741211,16590200.0,0.01014202687137078,2.6842041861165487,-0.02857205137846631,20.745937327855287,31.106291137879253,1.391727454277273,1.8830102141003948,0.4583842419561641,-4.155714721812313,25.72546742184329,1.0500011444091797,-0.7952565619453402,-1.6864998817443855,-3.5468372468055875,0.1738374833168166,-2.6166685642749847,-0.7563311992137862,1.8351142646689844,24.444461936885524,-16.801109539073558,0.9301686825306005,1,0.8299999237060547,2.130000114440918,0.2624998092651367,-2.4850001335144043,-2.239999771118164,4,-0.1355422064557431,2.5813790503227376,19.71999931335449,-1.116507659032318,19.75,-1.0472451587904767,20.209999084472656,-0.1355422064557431
6265,2005-01-10,20.1299991607666,20.489999771118164,19.959999084472656,20.100000381469727,11584500.0,0.010542122674114252,-2.419344121085338,2.9998092695021934,28.13298945787912,31.02704996450694,1.0105165826241524,1.622297224711442,0.3644047256701448,-4.278146758229241,24.500520358689524,0.5699996948242188,-0.842751136767486,-1.3915007591247566,-3.3609871480219837,0.5779856297724706,-2.3762439535733684,-0.40675756467614477,1.260399119055755,41.52539359260331,-3.4702976931828005,0.9847431944486135,1,0.6200008392333984,1.9200010299682617,0.2825007438659668,-2.5199990272521973,-2.6799983978271484,0,-0.12369596994177612,2.6842041861165487,19.920000076293945,2.5813790503227376,19.71999931335449,-1.116507659032318,19.75,-0.12369596994177612
6266,2005-01-11,14.859999656677244,16.75,14.800000190734865,16.629999160766598,99894300.0,-0.26179829725778603,-1.063493569252717,-59.002384282807675,12.12789749526452,28.193307947850435,5.815037232003936,6.662906426964257,5.687387112751841,1.0515800578782617,24.16679180483097,5.3299989700317365,-1.0384327857408664,-6.299000215530397,-9.847930106844851,-2.750070324215942,-8.073465161187622,-4.524535269873171,6.216742810564222,1.032692970895476,-41.956640086217824,1.7744649456572266,1,3.6900000572204608,5.015000820159914,5.927500247955324,3.00000047683716,2.199999809265142,1,0.20726789694079106,-2.419344121085338,20.1299991607666,2.6842041861165487,19.920000076293945,2.5813790503227376,19.71999931335449,0.20726789694079106
6267,2005-01-12,15.020000457763672,15.149999618530273,14.630000114440918,14.949999809265135,42202000.0,0.010767214319182816,2.1515219822616025,-0.03954840006271727,12.705374210059105,24.326314840744104,5.103788669563137,6.230058145381442,5.566557076488721,0.9493305521483215,23.727106501810443,0.5199995040893555,-1.126661833452122,-5.7629993915557876,-10.182535461721727,-1.343463321389848,-7.972767426638757,-3.5532313564728177,5.469999313354492,6.655296351056325,-33.93665923303739,2.20976803508297,1,3.4449992179870605,4.529999256134033,6.762500286102295,3.5650000572204554,1.8799991607666016,2,0.1817576204416973,-1.063493569252717,14.859999656677244,-2.419344121085338,20.1299991607666,2.6842041861165487,19.920000076293945,0.1817576204416973
6268,2005-01-13,15.15999984741211,15.260000228881836,15.039999961853027,15.239999771118164,22226800.0,0.009320864539393181,2.666645474052293,-1.142845465320607,11.247208537785738,19.644805448998692,4.357584982947465,5.798221192009173,5.456557201847012,0.8638523775137479,23.147461890281956,0.23999977111816406,-1.29953483907558,-5.2490000247955315,-10.236364747766437,-0.2616353018246276,-7.742682386280983,-2.7553176633100804,4.275199985504152,9.044364573763703,-25.825198539936338,2.493682361485452,1,3.304999828338623,3.9900002479553223,6.642500877380371,3.425000667572018,1.8400001525878906,3,0.19459108130815905,2.1515219822616025,15.020000457763672,-1.063493569252717,14.859999656677244,-2.419344121085338,20.1299991607666,0.19459108130815905
6269,2005-01-14,15.15999984741211,15.449999809265135,15.010000228881836,15.199999809265135,15611800.0,0.0,-1.5882389240284316,0.4999999999999778,11.529674300562533,16.608826052467524,3.667876834479909,5.503064576912209,5.506518006823349,0.923876925474751,22.312572499007494,0.439999580383299,-1.5733570145451665,-4.882500028610231,-10.285921525883012,0.5209214686625501,-7.584210777246621,-2.1807892799738404,3.4102640361785888,9.044364573763703,-20.921761208292473,2.70171074863639,1,2.9100003242492676,3.7199997901916504,6.642500877380371,3.425000667572018,1.4400005340576172,4,0.20316622392524808,2.666645474052293,15.15999984741211,2.1515219822616025,15.020000457763672,-1.063493569252717,14.859999656677244,0.20316622392524808
6270,2005-01-18,15.5,15.630000114440918,15.050000190734865,15.050000190734865,20636900.0,0.022427450924145553,-1.577778531298557,-11.250005960470617,15.117577491658864,16.04360366234365,2.683589356346637,4.866789102921821,5.225328151847425,0.6424959990340966,21.60074269299531,0.5799999237060529,-1.9263747157412467,-4.19599986076355,-9.838292788281557,1.446293066754457,-7.017146324522553,-1.3748533970045465,2.3610164051437366,41.03773266618113,14.93444748718614,2.821146463759004,1,2.1200003623962402,3.3799996376037598,6.3025007247924805,3.1200003623962402,2.1200008392333984,1,0.14064518097908274,-1.5882389240284316,15.15999984741211,2.666645474052293,15.15999984741211,2.1515219822616025,15.020000457763672,0.14064518097908274
6271,2005-01-19,15.5,15.869999885559082,15.270000457763672,15.329999923706055,17981900.0,0.0,-3.1379412403070184,0.3777781074431148,12.873563596383107,15.678526133015442,2.1738148125437426,4.60348153750299,5.281804799399801,0.7077778574846576,21.319090936854558,0.5999994277954102,-2.350284004055567,-3.878999853134154,-9.722905856071836,1.9649061498035287,-6.800952854602997,-0.9570468516653108,1.779433472817228,70.16129404399516,45.13590990790884,2.9219530014688413,1,2.059999942779541,3.3799996376037598,6.3025007247924805,3.185000419616699,2.270000457763672,2,0.1258065008348035,-1.577778531298557,15.5,-1.5882389240284316,15.15999984741211,2.666645474052293,15.15999984741211,0.1258065008348035
6272,2005-01-20,15.640000343322756,15.729999542236328,15.199999809265135,15.359999656677244,16476200.0,0.009032280214371413,1.3043512513890578,1.6470621234390812,14.269536848060326,15.416639918389842,1.5527932328378586,4.199132188850426,5.192045705935643,0.6323008157966594,22.445791573326467,0.5299997329711932,-2.7155398762019836,-3.4344995498657216,-9.39607635995169,2.527077260220249,-6.415287954908708,-0.45371114482273533,1.1625351249867375,73.255856505226,49.11886546339075,2.9807884050429854,1,1.9199995994567853,3.239999294281004,6.372499942779539,3.1100001335144025,1.8100004196166974,3,0.0907927807831459,-3.1379412403070184,15.5,-1.577778531298557,15.5,-1.5882389240284316,15.15999984741211,0.0907927807831459
6273,2005-01-21,15.489999771118164,15.829999923706055,15.4399995803833,15.640000343322756,12209600.0,-0.009590829214312091,-2.119990844761487,-0.5357150155652887,13.355783386033423,14.59551170263186,1.161848479061419,4.057850403686178,5.396416111336379,0.8525153401282424,23.55084341847329,0.3900003433227539,-2.931217767584755,-3.2675001144409173,-9.286119844426821,2.7511196155449866,-6.276809979433871,-0.2581902494479653,0.921479333494986,55.81392254165396,34.3920757416341,3.0093098649929524,1,2.070000171661377,3.3899998664855957,6.652500629425049,3.530000686645508,2.469999313354492,4,0.09102646018375804,1.3043512513890578,15.640000343322756,-3.1379412403070184,15.5,-1.577778531298557,15.5,0.09102646018375804
6274,2005-01-24,15.15999984741211,15.779999732971193,15.109999656677244,15.600000381469727,12345400.0,-0.02130406252951378,-1.4814775569024679,2.933325703967871,13.789112245353579,13.0017475679068,0.8332618424877438,4.047190966940356,5.775815522346413,1.254077849772603,24.577541063258437,0.6700000762939489,-3.1167121102187316,-3.2494999885559075,-9.254348636072834,2.7553486589610205,-6.251924312314372,-0.24707566479744258,0.9308130389700402,13.414597270164217,-8.510366720554083,3.002424323758464,1,0.5300002098083496,3.7199997901916504,6.992500305175781,3.8600006103515625,2.489999771118164,0,0.12137204294906301,-2.119990844761487,15.489999771118164,1.3043512513890578,15.640000343322756,-3.1379412403070184,15.5,0.12137204294906301
6275,2005-01-25,15.75,15.760000228881836,15.199999809265135,15.270000457763672,10888300.0,0.038918216261631944,1.240001678466804,-1.0909067264301846,22.194521010561814,14.12026129182872,-0.49548501104454346,3.1334796937048566,5.20117994796577,0.7354865004974229,25.551392634933855,0.6000003814697266,-3.3240647390020293,-2.3519998550415053,-8.232828841682995,3.528829131599986,-5.29241434836225,0.5884146382792395,0.07999992370605469,84.21054612896187,57.05383315944142,2.9404144933207457,1,-0.5,2.8650002479553223,6.450000286102295,3.270000457763672,1.7700004577636719,1,0.053968278188553986,-1.4814775569024679,15.15999984741211,-2.119990844761487,15.489999771118164,1.3043512513890578,15.640000343322756,0.053968278188553986
6276,2005-01-26,15.979999542236328,15.989999771118164,15.699999809265135,15.84000015258789,9095800.0,0.014603145538814477,2.625002980235103,0.291665673254973,25.80231056039321,15.575476441865844,-0.6145293941405896,2.58305177322309,4.911196224922243,0.5792774890226831,26.836015799909884,0.2899999618530291,-3.5912866335236053,-1.8345003128051758,-7.527748189024173,3.8587475634138215,-4.681124250914674,1.0121236253043229,-1.3499994277954102,98.86361050212031,66.45481474695744,2.846623938109498,1,-0.4799995422363281,2.635000705718994,6.175000190734863,3.2200007438659632,1.4500007629394496,2,0.10262836946036358,1.240001678466804,15.75,-1.4814775569024679,15.15999984741211,-2.119990844761487,15.489999771118164,0.10262836946036358
6277,2005-01-27,16.120000839233402,16.270000457763672,15.75,15.979999542236328,8418600.0,0.008761032603726848,1.3636355754767282,1.000013623978227,27.215203931745023,17.349698152305763,-0.65049273176637,2.0902687049518356,4.7128903769132116,0.5270843465090387,27.829893906732718,0.5200004577636719,-3.9613585164504315,-1.4024991035461376,-6.79143461279455,3.9864364057022765,-4.096966858170344,1.2919686510780686,-1.4628007316589393,87.06900733259977,50.02892136700429,2.694467754624207,1,-0.4800004959106481,2.379999637603756,6.18249940872192,3.0799994468688894,1.3499984741210902,3,0.10235729110599334,2.625002980235103,15.979999542236328,1.240001678466804,15.75,-1.4814775569024679,15.15999984741211,0.10235729110599334
6278,2005-01-28,15.710000038146973,16.319999694824222,15.550000190734865,16.139999389648438,10442800.0,-0.025434291547215993,-1.0533346218549515,-3.0713954850750573,24.044394412810178,18.74022260922217,-0.17239946664791006,2.1173737300665607,5.061844072726885,1.0222829023838749,28.923062789322163,0.7699995040893572,-3.6410117998844793,-1.500499868392943,-6.520008862476104,3.519009125690218,-4.010254365434523,1.0092546286486375,-0.988287916564941,49.586806822633065,10.500983030165386,2.50975449704158,1,-0.025000095367428088,2.7900004386901855,6.4375,3.4900002479553187,1.4100008010864293,4,0.11075752517933912,1.3636355754767282,16.120000839233402,2.625002980235103,15.979999542236328,1.240001678466804,15.75,0.11075752517933912
6279,2005-01-31,15.800000190734865,16.040000915527347,15.739999771118164,16.0,7220800.0,0.005728844835732216,1.1428527637660089,0.46511653695936706,22.903644908616258,19.60534121110632,-0.18111454753545964,1.6205822552286602,4.874799853339928,1.0206251916198692,30.075307876689433,0.33000087738037465,-3.3171460200719807,-1.0994997024536115,-5.609191693405416,3.410192288498193,-3.3543456979295154,1.1553462930222906,-0.9823908147583023,53.57146810512564,14.183098960583614,2.254845995475902,1,-0.08500051498413264,2.700000286102293,6.347499847412108,3.4300003051757795,1.1400003433227486,0,0.13670878909257334,-1.0533346218549515,15.710000038146973,1.3636355754767282,16.120000839233402,2.625002980235103,15.979999542236328,0.13670878909257334
6280,2005-02-01,16.270000457763672,16.420000076293945,15.850000381469727,15.899999618530273,14257100.0,0.02974685198449656,-1.4255341598522817,-1.8500059604701784,72.10030251473779,26.186089979812397,-0.5927363953292755,0.7860639948936807,4.31218328501371,0.6307815633293359,31.996589783613626,0.6199998855590803,-2.9655033304514795,-0.3724994659423828,-4.354907064072986,3.6099081321882203,-2.363703265007686,1.6187043331229187,-1.3622476626562499,82.75866226880242,36.92739614541546,1.9912037990653015,2,-0.5050005912780762,2.2300000190734863,5.877499580383301,2.9600000381469727,0.75,1,0.08481863072770213,1.1428527637660089,15.800000190734865,-1.0533346218549515,15.710000038146973,1.3636355754767282,16.120000839233402,0.08481863072770213
6281,2005-02-02,16.65999984741211,16.790000915527347,16.34000015258789,16.379999160766598,9279900.0,0.023970459660456855,-1.500013245524357,0.7567568960806748,73.97658535714797,32.82020648082214,-0.8950049345493731,0.12276536332974786,3.869263470514767,0.314280450633337,33.78659150633084,0.5200004577636754,-2.5986084281633417,0.19499988555908132,-3.4171460016542348,3.8071457727723956,-1.6110730580475767,2.0010728291657394,-1.631267269809765,89.5160490219073,37.129419333704305,1.8060729436066574,2,-0.7099995613098145,1.830000400543213,5.487500190734863,2.570000648498535,-0.2999992370605469,2,0.05162068536784248,-1.4255341598522817,16.270000457763672,1.1428527637660089,15.800000190734865,-1.0533346218549515,15.710000038146973,0.05162068536784248
6282,2005-02-03,16.670000076293945,16.799999237060547,16.309999465942386,16.700000762939453,6605200.0,0.0006002538399416668,3.2609113903055627,-0.10714504669586583,72.9483120558823,39.44159855524979,-0.8309142780414511,-0.13682698596099385,3.800532239928202,0.3675654926526768,35.05402431135985,0.4899997711181605,-2.2697530114023863,0.3590001106262193,-2.909753712589044,3.6277539338414826,-1.2753768009814124,1.993377022233851,-1.465140664899101,89.60005920414672,30.420152714185335,1.6343769116076312,2,-0.7150006294250488,1.820000171661377,5.477499961853027,2.560000419616699,-0.22999954223633168,3,0.04559089534514227,-1.500013245524357,16.65999984741211,-1.4255341598522817,16.270000457763672,1.1428527637660089,15.800000190734865,0.04559089534514227
6283,2005-02-04,17.489999771118164,17.489999771118164,16.829999923706055,16.879999160766598,12884700.0,0.04919014343559147,1.1639317607624384,-20.332888295505235,78.34548049145515,46.61452836037219,-1.4945466878915123,-1.1936581193396947,2.9162567895570177,-0.380544761779511,35.925695804061334,0.8199996948242188,-1.8876291504811853,1.2904997825622573,-1.6212798861384918,4.202279451263006,-0.1653900517881155,2.746389616912632,-2.093723580643436,100.0,33.05402226585794,1.4558898343503743,2,-1.1449999809265137,0.9749999046325684,4.657500267028809,1.8150005340576172,-1.4200000762939418,4,-0.0011435367653177542,3.2609113903055627,16.670000076293945,-1.500013245524357,16.65999984741211,-1.4255341598522817,16.270000457763672,-0.0011435367653177542
6284,2005-02-07,17.219999313354492,17.68000030517578,17.129999160766598,17.530000686645508,9236100.0,-0.015437419170784228,-1.2448949404831233,-0.5081984641168642,71.28710534080844,52.069259952621806,-1.0075612639182836,-1.1977137403894424,3.111716000388011,-0.031830843238900286,36.600209649881776,0.5500011444091832,-1.5108872040905013,1.1554993629455552,-1.2333998219287494,3.544398547819858,-0.0389502294915971,2.3499489553827075,-1.5306018215896824,74.86333273229266,4.44845699867615,1.1944495924371514,2,-0.6049990653991699,1.2450003623962402,4.922501087188721,2.1950011253356934,-1.1899986267089844,0,-0.005807112549855886,1.1639317607624384,17.489999771118164,3.2609113903055627,16.670000076293945,-1.500013245524357,16.65999984741211,-0.005807112549855886
6285,2005-02-08,17.639999389648438,17.649999618530273,17.170000076293945,17.200000762939453,7630300.0,0.024390249305540124,1.0869586850878212,-1.4193441210853381,73.9910089525583,57.42355977397348,-1.264216932445546,-1.9118443273888541,2.6214853339877244,-0.36907770371975346,37.67272565753043,0.4799995422363281,-1.0764764970064782,1.6999994277954098,0.0615536649676649,3.3384451906231547,0.8807765463815365,2.519222309209283,-1.632105447737871,97.08022693258152,25.53308171061795,0.8192228814138725,2,-1.0249991416931152,0.8250002861022949,4.502501010894775,2.035000801086426,-1.5199985504150355,1,-0.039682476179766724,-1.2448949404831233,17.219999313354492,1.1639317607624384,17.489999771118164,3.2609113903055627,16.670000076293945,-0.039682476179766724
6286,2005-02-09,17.940000534057614,18.450000762939453,17.90999984741211,18.07999992370605,14254700.0,0.017006868185337032,-4.39998855595205,-0.31818142410029215,74.89175701966684,62.72095456152035,-1.4046698203126375,-2.0756901819503,2.2632854361642742,-0.5922035978643443,35.6799473519397,0.8100013732910156,-0.5994760649894673,1.8460005283355692,0.062409955856928434,3.62959110081421,0.9542052420962506,2.7377958145748895,-1.6645695740246111,76.16822804745532,4.637402605777197,0.8917952862393199,2,-0.9400000572204554,0.12999963760376332,4.144999980926517,1.849999904632572,-1.860000610351559,2,-0.051282054008158884,1.0869586850878212,17.639999389648438,-1.2448949404831233,17.219999313354492,1.1639317607624384,17.489999771118164,-0.051282054008158884
6287,2005-02-10,17.75,18.299999237060547,17.649999618530273,18.149999618530273,10348900.0,-0.0105908878707619,-1.1666640175730276,2.8571525885558584,74.2489104381823,68.29923411989503,-1.0718555931556644,-1.7609638409168866,2.3900675288321764,-0.32708925047603543,33.51464648555308,0.6499996185302734,-0.2557408575968907,1.5195000171661377,-0.33447970767718616,3.3734797420094633,0.592510154744474,2.4464898795877996,-1.0831464754438365,56.79009874644875,-16.03775935729867,0.9269898624216626,2,-0.6549997329711914,-0.12999963760375977,4.184999942779541,2.4300003051757812,-2.0,3,-0.078309824768926,-4.39998855595205,17.940000534057614,1.0869586850878212,17.639999389648438,-1.2448949404831233,17.219999313354492,-0.078309824768926
6288,2005-02-11,18.11000061035156,18.299999237060547,17.5,17.75,9376300.0,0.020281724526848288,1.162166341900962,-0.9000023841880559,81.44987236229991,74.80437050363766,-1.1796691217048902,-1.9906897932003425,1.9268518557207237,-0.6129522032804076,31.406979654694293,0.7999992370605469,0.05789070856441825,1.732000589370724,-0.22964859539582605,3.693649774137274,0.751175996987449,2.712825181753999,-1.1221805828864042,74.24244394641492,-5.848774647320823,0.9808245923832749,2,-0.9600000381469691,-0.5500006675720179,3.48000001907349,2.0699996948242223,-2.730000495910641,4,-0.09221424737773798,-1.1666640175730276,17.75,-4.39998855595205,17.940000534057614,1.0869586850878212,17.639999389648438,-0.09221424737773798
6289,2005-02-14,18.239999771118164,18.36000061035156,18.049999237060547,18.100000381469727,4920800.0,0.00717830791746632,-1.5833267106413118,0.3888865341414865,79.43259805026739,75.61907000758538,-1.0361143405825217,-1.9796075317945245,1.6926977762081776,-0.6665067470981647,29.367275889164446,0.3100013732910121,0.37425468839963827,1.707999753952027,-0.3330278205618882,3.7490273284659423,0.6874859666950712,2.7285135412089847,-0.9889872112676343,83.59368131499697,3.8573220784505082,1.0205137872569576,2,-0.8599996566772461,-0.679999828338623,3.260000705718994,1.9400005340576172,-2.5900001525878906,0,-0.11896930392126392,1.162166341900962,18.11000061035156,-1.1666640175730276,17.75,-4.39998855595205,17.940000534057614,-0.11896930392126392
6290,2005-02-15,17.68000030517578,18.25,17.6299991607666,18.1200008392334,11476100.0,-0.030701725491746212,-1.2962874006152934,-3.142874659400545,68.64034583217435,75.02615450481056,-0.28504876191898276,-1.3153527988999372,2.1205449284185747,-0.029988211573531487,27.5821831213078,0.6200008392333984,0.7690404993103179,1.0390002727508545,-1.002814192193206,3.080814737694917,0.01809304027882419,2.059907505222885,-0.2131698687692456,18.947385328284554,-55.958321208622024,1.020907232472031,2,-0.3000001907348633,-0.12000036239624023,3.7199997901916504,2.5100002288818324,-1.5599994659423793,1,-0.09332576866795861,-1.5833267106413118,18.239999771118164,1.162166341900962,18.11000061035156,-1.1666640175730276,17.75,-0.09332576866795861
6291,2005-02-16,17.450000762939453,17.799999237060547,17.350000381469727,17.68000030517578,8857100.0,-0.013009023657595487,-1.0930164475435142,0.5227255978880474,64.30106975561333,74.06534980478065,0.07688216494414846,-0.9821278486181946,2.1604470018904642,0.28235665423266454,26.07491845726767,0.4499988555908203,1.1854951832615832,0.7115006923675544,-1.2866698355307484,2.7096712202658555,-0.287584571581597,1.7105859563167058,1.0,9.901025624562147,-60.84438582704379,0.9990852639491509,2,0.18999958038330078,-0.9100003242492676,3.9499993324279785,2.84999942779541,-1.9800004959106463,2,-0.07621775733848235,-1.2962874006152934,17.68000030517578,-1.5833267106413118,18.239999771118164,1.162166341900962,18.11000061035156,-0.07621775733848235
6292,2005-02-17,17.059999465942386,17.649999618530273,17.0,17.510000228881836,9813600.0,-0.02234964354989355,-1.280701636974475,1.9565289502927217,64.57882114783209,72.53572098882255,0.5900753904111475,-0.5062446276120482,2.3957431753456184,0.7524730617904503,24.577849008867982,0.6499996185302734,1.2197660066681841,0.2504994392395048,-1.6831960281689895,2.184194906647999,-0.7163482944647406,1.217347172943752,1.3680012893676725,4.41172345701202,-66.15937275525552,0.9668477337042469,2,0.6650009155273402,-0.5199990272522008,2.1525006294250453,2.815001010894772,-1.639999389648441,3,-0.05744428915093147,-1.0930164475435142,17.450000762939453,-1.2962874006152934,17.68000030517578,-1.5833267106413118,18.239999771118164,-0.05744428915093147
6293,2005-02-18,16.899999618530273,17.139999389648438,16.780000686645508,17.0,9603500.0,-0.00937865488985079,-1.11765035875169,0.22222269317170523,61.7021172982457,71.47072231742669,0.7348609130233328,-0.2479051892221662,2.415009380863033,0.9926306480235141,23.19642486748492,0.3599987030029297,1.2127649454670788,0.01999959945678853,-1.811238149134354,1.8512373480479294,-0.8956192748387828,0.9356184737523598,1.4708811065673828,7.594869473366547,-62.43625412936768,0.9156188742955705,2,0.715001106262207,-0.1699991226196289,2.1075000762939453,2.890000820159912,-0.6900005340576207,4,-0.06804731624190918,-1.280701636974475,17.059999465942386,-1.0930164475435142,17.450000762939453,-1.2962874006152934,17.68000030517578,-0.06804731624190918
6294,2005-02-22,17.0,17.549999237060547,16.709999084472653,16.790000915527347,11696900.0,0.005917182469050486,-3.5405076602675774,-2.0999828339277524,58.429552350310644,69.74167158384361,0.6709269429563633,-0.21395927025875494,2.198326060123108,0.9687544469087364,21.365285198208227,0.8400001525878942,1.2199509696419142,0.02799997329712056,-1.614560281990535,1.670560228584776,-0.7932801543467072,0.8492801009409483,1.2754279227905272,18.83121708587046,-47.541448441963496,0.8212801276438274,2,0.5799999237060547,-0.26999950408935547,1.807499885559082,2.7900004386901855,-0.879999160766598,1,-0.0952941109152401,-1.11765035875169,16.899999618530273,-1.280701636974475,17.059999465942386,-1.0930164475435142,17.450000762939453,-0.0952941109152401
6295,2005-02-23,16.600000381469727,17.149999618530273,16.239999771118164,16.870000839233402,15422700.0,-0.023529389325310235,1.1927759572385204,-1.2857220708447252,49.308762241195105,66.89911660845787,1.014582825469322,0.2666569524799698,2.4832932128813354,1.440131668540836,19.60297061707964,0.9099998474121094,1.1046830785095558,-0.4144996643066392,-1.9653564428959136,1.1363571142826334,-1.1899280536012746,0.3609287249879962,1.5501932342553708,23.076970102299946,-38.700643821129155,0.7754283892946366,2,0.6999998092651367,0.15000009536743164,1.8749995231628418,3.190000057220459,-0.4099998474121129,2,-0.05722896030773117,-3.5405076602675774,17.0,-1.11765035875169,16.899999618530273,-1.280701636974475,17.059999465942386,-0.05722896030773117
6296,2005-02-24,17.6200008392334,17.6299991607666,16.629999160766598,16.639999389648438,18182100.0,0.06144580929662391,1.0000038147045487,-3.6296288447137797,58.87850800480011,65.19129411585985,-0.06211523915456496,-0.6579104727908955,1.3487144234848145,0.49129882748186304,17.823532373880287,1.029998779296875,1.0693578200769842,0.5235007286071784,-0.9693915019942061,2.016392959208563,-0.22294538669351383,1.2699468439078707,0.3391733920310074,97.87242676997914,37.9777447618215,0.7464461153006918,2,-0.32000064849853516,-0.8400006294250488,0.6299991607666016,2.169999599456787,-1.6700010299682635,3,-0.08513052942994404,1.1927759572385204,16.600000381469727,-3.5405076602675774,17.0,-1.11765035875169,16.899999618530273,-0.08513052942994404
6297,2005-02-25,17.770000457763672,17.90999984741211,17.399999618530273,17.700000762939453,12175300.0,0.00851303129318115,1.9142997275204359,0.07142815437044937,52.99145891316229,62.02924817706677,-0.23353850645401053,-0.7145958946214677,1.0696548090928708,0.4097504515845216,16.190711071691258,0.5100002288818359,0.9790191501950822,0.5910003662109382,-0.8563479322779308,2.038348664699809,-0.1326737830334963,1.3146745154553727,-1.5300006866455078,91.61680339804994,35.27520369244895,0.7236741492444353,2,-0.4700002670288086,-0.9900002479553223,0.4499993324279785,2.0199999809265137,-1.9200000762939453,4,-0.12943163373583366,1.0000038147045487,17.6200008392334,1.1927759572385204,16.600000381469727,-3.5405076602675774,17.0,-0.12943163373583366
6298,2005-02-28,17.450000762939453,17.90999984741211,17.290000915527347,17.700000762939453,6209000.0,-0.018007860809278187,-1.175436013438464,-3.571444141689373,52.43130421878775,59.02910441801348,-0.019003728578869783,-0.27147456805892745,1.2509914031888627,0.7973548720181256,14.382401927911248,0.6199989318847621,0.8426982740250146,0.1840006351470933,-1.0904017050463963,1.458402975340583,-0.4532005349496515,0.8212018052438381,-1.1766009902954089,72.4551459007425,17.69400514954681,0.6372011700967447,2,-0.2050008773803711,-0.6700005531311035,0.7699990272521973,2.3399996757507324,-1.710000991821289,0,-0.11633241248658566,1.9142997275204359,17.770000457763672,1.0000038147045487,17.6200008392334,1.1927759572385204,16.600000381469727,-0.11633241248658566
6299,2005-03-01,17.959999084472656,17.989999771118164,17.610000610351562,17.6299991607666,6882200.0,0.029226263566494826,-1.054066036033714,-1.3199996948242188,53.319499119137284,57.32678811656492,-0.6402233607669601,-0.6443924212601999,0.6102329490935468,0.35398275546056013,12.439036711232381,0.5399990081787109,0.7287096528393953,0.5859990119934082,-0.5203159015493632,1.6923139255361797,0.0328415552220207,1.1391564687647957,-1.6538673103332506,98.28567504882812,46.85853026717465,0.5531574567713864,3,-0.8449993133544922,-1.1799988746643066,0.26000070571899414,1.8300013542175293,-1.7799987792968786,1,-0.09743875775099387,-1.175436013438464,17.450000762939453,1.9142997275204359,17.770000457763672,1.0000038147045487,17.6200008392334,-0.09743875775099387
6300,2005-03-02,17.649999618530273,18.020000457763672,17.450000762939453,17.700000762939453,9358800.0,-0.017260550208512693,-1.5333384196092892,-0.15151865445192614,46.99791889618574,55.40421579885074,-0.3742873370790747,-0.2379033829729238,0.785108328972548,0.7272468059236488,10.987364117944615,0.5699996948242188,0.5291296453911976,0.20699958801269602,-0.7744945451275527,1.1884937211529447,-0.28374747855742655,0.6977466545828186,-1.276513124511716,73.38125942524374,24.047513705258964,0.4907470665701235,3,-0.5199995040893555,-0.8249993324279785,-0.36499977111816406,2.140000820159912,-0.5599994659423828,2,-0.08668548511981644,-1.054066036033714,17.959999084472656,-1.175436013438464,17.450000762939453,1.9142997275204359,17.770000457763672,-0.08668548511981644
6301,2005-03-03,17.520000457763672,17.899999618530273,17.079999923706055,17.75,11264400.0,-0.007365391704038271,2.0943455979731675,4.599885561701316,47.58910163416308,53.51646918622085,-0.2607334082439401,-0.04234257918077944,0.794707214497933,0.9301368422289897,10.100858979008182,0.8199996948242188,0.33248269829390154,0.034000396728515625,-0.8757920272728832,0.9437928207299144,-0.420895815272182,0.48889660872921326,-1.047723125920406,46.808540858833965,-1.5166744736248177,0.454896212000699,3,-0.3900003433227539,-0.5199999809265137,-0.5875003337860107,2.2699999809265137,-0.5,3,-0.07591323567098951,-1.5333384196092892,17.649999618530273,-1.054066036033714,17.959999084472656,-1.175436013438464,17.450000762939453,-0.07591323567098951
6302,2005-03-04,17.430000305175778,17.65999984741211,17.260000228881836,17.6200008392334,6378700.0,-0.0051369948765048745,1.9629760449854123,0.8260909226610209,42.44443464867034,51.37672666960137,-0.12597700767515363,0.11332444091761218,0.7643250803497104,1.0860593125442115,9.14117102417053,0.39999961853027344,0.21433012350837544,-0.09399976730346893,-0.9199066934121376,0.7319071588051997,-0.506953230357805,0.3189536957508672,-0.8648595857772889,37.2340619806786,-7.490059599790833,0.41295346305433434,3,-0.30000019073485973,-0.4299998283386195,-0.37250018119811656,2.360000133514408,-0.20000076293944957,4,-0.08491109982775857,2.0943455979731675,17.520000457763672,-1.5333384196092892,17.649999618530273,-1.054066036033714,17.959999084472656,-0.08491109982775857
6303,2005-03-07,17.469999313354492,17.610000610351562,17.25,17.34000015258789,7497300.0,0.0022948369178650285,-1.322588584191129,-0.6842041861165359,41.26982822601714,49.47009065579098,-0.08562278620751584,0.07562769292003324,0.5987027510249483,1.1168762579443268,9.020042041496595,0.3600006103515625,0.13182339692937717,-0.053000736236572976,-0.8791294060798229,0.773127933606677,-0.46606507115819795,0.360063598685052,-0.8175670096540912,41.48927319912911,1.6124123909142796,0.4130643349216253,3,-0.3399991989135742,-0.469998836517334,-0.39999890327453613,2.3200011253356934,-0.4099998474121058,0,-0.09273033746752346,1.9629760449854123,17.430000305175778,2.0943455979731675,17.520000457763672,-1.5333384196092892,17.649999618530273,-0.09273033746752346
6304,2005-03-08,17.120000839233402,17.75,17.069999694824222,17.469999313354492,7342900.0,-0.02003425803534764,-2.022218454626404,-2.692313335387387,43.33333181956284,48.80615394227628,0.3164678890392487,0.44032616407628566,0.8070717837702297,1.5341389928359277,9.198914874313827,0.6800003051757777,0.06622847648285557,-0.3979992866516078,-1.2330120106073963,0.43701343730418074,-0.8155056486295003,0.019507075326284706,-0.3855144462892035,5.263274131956315,-35.721810076123994,0.4175063619778942,3,0.20499897003173473,-0.025000572204593396,-0.02750062942505238,2.6699995994567836,-0.860000610351566,1,-0.08060753507398966,-1.322588584191129,17.469999313354492,1.9629760449854123,17.430000305175778,2.0943455979731675,17.520000457763672,-0.08060753507398966
6305,2005-03-09,16.940000534057614,17.280000686645508,16.899999618530273,17.100000381469727,5785100.0,-0.010514036001872507,-2.166653421282683,0.45714441416895213,43.855412716191275,47.13692113243086,0.6143774975896079,0.595739301391351,0.8475233180187658,1.785031533029862,9.460117370728792,0.3800010681152344,0.023282336043511265,-0.5429996490478537,-1.4143711598164153,0.32837186172070787,-0.9786854044321345,-0.10731389366357291,-0.12838329722424646,4.00009155273402,-39.22668137828421,0.43568575538428156,3,0.519999504089359,0.2100000381469762,0.16749954223633168,2.849999904632572,-1.4900007247924787,2,-0.044864238779323995,-2.022218454626404,17.120000839233402,-1.322588584191129,17.469999313354492,1.9629760449854123,17.430000305175778,-0.044864238779323995
6306,2005-03-10,17.020000457763672,17.120000839233402,16.719999313354492,17.0,5814500.0,0.0047225455244359615,2.6363573311138,-0.12500298023507816,49.47917882561787,46.74666778937037,0.49206271460149864,0.46723679961995757,0.631507485178652,1.770562223427369,10.44100268383039,0.4000015258789098,-0.001744168250741751,-0.4169997215270982,-1.2839142610324892,0.4499148179782928,-0.8504569912797955,0.016457548225599083,1.0,29.126305282981836,-18.22501404834377,0.43345726975269616,3,0.34999942779541016,0.3249998092651367,0.11249971389770508,2.7699999809265137,-1.7400007247924787,3,0.004112790419596557,-2.166653421282683,16.940000534057614,-2.022218454626404,17.120000839233402,-1.322588584191129,17.469999313354492,0.004112790419596557
6307,2005-03-11,16.360000610351562,17.219999313354492,16.299999237060547,17.129999160766598,8941300.0,-0.038777898334958705,-1.0674128889431804,-38.49904634751079,43.77880528626309,45.78527901908985,1.0404331920308039,1.0727631643096558,1.1376031070715769,2.489886346207797,11.6595099878201,0.9200000762939453,0.03901806831822796,-1.0074995994567857,-1.9846246152042752,-0.030374583709296132,-1.4960621073305305,-0.5189370915830409,1.6339998245239258,4.1380235669242245,-46.24938297727613,0.48856250787374506,3,0.7999992370605469,0.9849996566772461,0.8599996566772461,3.429999828338623,-1.0800008773803693,4,0.04034228745654844,2.6363573311138,17.020000457763672,-2.166653421282683,16.940000534057614,-2.022218454626404,17.120000839233402,0.04034228745654844
6308,2005-03-14,16.440000534057614,16.690000534057614,16.309999465942386,16.360000610351562,6711600.0,0.004889970704245128,-3.222182191940579,-0.1038962004057417,43.51851565683746,44.69628085661209,0.8963599669017199,0.9077784004704803,0.9017777173179589,2.461336555299532,12.778733973005494,0.38000106811522727,-0.05854557864966381,-0.8439996719360394,-1.8392173893349693,0.15121804546289042,-1.3416085306355043,-0.3463908132365745,1.4862398529052783,9.655256781607136,-42.876301642478055,0.497608858699465,3,0.7199993133544957,0.904999732971195,0.7824993133544957,3.349999904632572,-1.7900009155273402,0,0.04805346608974426,-1.0674128889431804,16.360000610351562,2.6363573311138,17.020000457763672,-2.166653421282683,16.940000534057614,0.04805346608974426
6309,2005-03-15,16.069999694824222,16.59000015258789,16.030000686645508,16.5,7852200.0,-0.02250613304220317,-1.1960835645845331,-5.375008940705437,43.82282889907629,44.343493079155486,1.0840722617229908,1.1666895354101108,1.1061842202366812,2.870620006690249,14.139707940184094,0.5599994659423828,-0.1433011350479454,-1.1055005073547335,-2.1344595116951695,-0.07654150301429752,-1.6199800095249515,-0.5910210051845155,1.7911910461425755,3.199920654297159,-50.8656967714724,0.5144795021702173,3,0.8950004577636683,1.1700010299682582,1.335000038146969,3.7200007438659632,-1.0799999237060582,1,0.06160546296942493,-3.222182191940579,16.440000534057614,-1.0674128889431804,16.360000610351562,2.6363573311138,17.020000457763672,0.06160546296942493
6310,2005-03-16,16.030000686645508,16.329999923706055,15.859999656677244,16.030000686645508,11058200.0,-0.0024890484715812677,-1.7646907028536944,-0.0,25.98182541100276,41.942684609915446,0.9723625281767809,1.134924829968508,0.9963750551851405,2.941445579881247,15.165156451875891,0.47000026702881037,-0.2101594273402796,-1.0629995346069343,-2.182267890935151,0.05626882172128411,-1.6226337127710444,-0.5033653564428242,1.7213186510620133,12.500078888520466,-34.536146266367226,0.5596341781641089,3,0.7749991416931152,1.1249995231628418,1.5099992752075195,3.7599997520446777,-1.4300003051757812,2,0.014348068146244009,-1.1960835645845331,16.069999694824222,-3.222182191940579,16.440000534057614,-1.0674128889431804,16.360000610351562,0.014348068146244009
6311,2005-03-17,16.120000839233402,16.239999771118164,16.030000686645508,16.030000686645508,5335600.0,0.005614482141780064,-3.6666384096977915,100.0,24.61534579117854,39.96167473686081,0.7407900367440732,0.9909838071525527,0.7932093489106968,2.8893354744349686,15.945973492903223,0.20999908447265625,-0.32864770555507405,-0.9064993858337367,-2.092510060748914,0.2795112890814391,-1.4995047232913237,-0.3134940483761497,1.4800129239916977,19.117738837625353,-21.359006314355995,0.5930053374575881,3,0.6849989891052211,1.0349993705749476,1.4199991226196254,3.6699995994567836,-1.420001029968267,3,-0.04156333716420135,-1.7646907028536944,16.030000686645508,-1.1960835645845331,16.069999694824222,-3.222182191940579,16.440000534057614,-0.04156333716420135
6312,2005-03-18,16.079999923706055,16.299999237060547,15.979999542236328,16.229999542236328,5702100.0,-0.0024814462434761264,1.2069019948304098,-1.666659602424382,26.935977851603027,38.36902469525924,0.6360414296287011,1.0053457896832256,0.7320760822392245,2.9683365365970857,16.36096204174258,0.31999969482421875,-0.39847270642813015,-0.8975003242492683,-2.1564198226169218,0.3614191741183852,-1.526960073433095,-0.26804057506544154,1.3808127109952153,26.506028249412267,-9.5156453227072,0.6294597491838267,3,0.7249999046325684,1.030000209808346,1.455000400543213,3.710000514984131,-1.4600000381469727,4,-0.0497512558787675,-3.6666384096977915,16.120000839233402,-1.7646907028536944,16.030000686645508,-1.1960835645845331,16.069999694824222,-0.0497512558787675
6313,2005-03-21,15.75,16.129999160766598,15.699999809265135,16.100000381469727,6816400.0,-0.020522383412424627,1.097568350879506,2.3333418104599266,10.394240484781733,34.70912565806134,0.7782419582697102,1.3120422760038863,0.9559891878171918,3.333897554652353,16.69195179114247,0.42999935150146307,-0.4803937942657761,-1.1700002670288079,-2.5436467776019818,0.20364624354436422,-1.8568235223153948,-0.48317701174222094,1.582747596459349,5.617996791798164,-21.597103321745706,0.6868232552865862,3,0.7400002479553223,1.280000209808346,1.6075003147125244,4.0400004386901855,-1.239999771118164,0,-0.029841286795479816,1.2069019948304098,16.079999923706055,-3.6666384096977915,16.120000839233402,-1.7646907028536944,16.030000686645508,-0.029841286795479816
6314,2005-03-22,15.380000114440918,15.890000343322756,15.34000015258789,15.800000190734865,7337000.0,-0.0234920562259735,-1.2000007629394602,1.1999989100876884,10.175412648543457,30.966903428322695,0.9783504218838956,1.6384575749357282,1.2069679350589269,3.7279280712908474,17.752319605954288,0.5500001907348651,-0.5475044375107458,-1.4590001583099372,-2.9943230646707093,0.07632274805083306,-2.2266616114903215,-0.691338705129553,1.7894727032990083,4.040401121290062,-16.61889975629233,0.7676614531803854,3,0.8999996185302734,1.4700002670288086,1.9750001430511475,4.410000324249268,-1.2200002670288086,1,-0.047464271162470095,1.097568350879506,15.75,1.2069019948304098,16.079999923706055,-3.6666384096977915,16.120000839233402,-0.047464271162470095
6315,2005-03-23,15.649999618530273,15.729999542236328,15.15999984741211,15.329999923706055,9590200.0,0.01755523420548233,1.3750009934116936,-0.761903896894198,18.729060614179602,27.550223627051775,0.565599650927755,1.363546964564236,0.811860818523094,3.4764282916895617,18.452376102724404,0.5699996948242188,-0.6168380636632946,-1.141500616073607,-2.764250365727385,0.48124913358017096,-1.952875490900496,-0.330125741246718,1.299936479391409,42.982459075638126,24.572076754542657,0.8113748748268891,3,0.5399999618530273,1.0550003051757812,1.820000410079956,4.140000820159912,-1.4200000762939453,2,-0.04217251523959409,-1.2000007629394602,15.380000114440918,1.097568350879506,15.75,1.2069019948304098,16.079999923706055,-0.04217251523959409
6316,2005-03-24,16.120000839233402,16.219999313354492,15.720000267028807,15.75,8708600.0,0.030032027614021573,-1.3255753091676568,1.1562537252938623,30.563799983020814,26.081889704469297,-0.050838385389504026,0.8173116174402999,0.38952782087473636,3.025771926567348,19.44845636445217,0.5699996948242188,-0.6714384898179411,-0.5964993953704791,-2.19651602348263,1.00351723274167,-1.3965077094265546,0.20350891868559629,0.5793441836169393,84.21065840371597,65.36484393288725,0.8000083140560748,3,-0.19500064849854049,0.46999931335448863,1.3499991893768275,3.6699995994567836,-1.8000011444091815,3,-0.09429282745843581,1.3750009934116936,15.649999618530273,-1.2000007629394602,15.380000114440918,1.097568350879506,15.75,-0.09429282745843581
6317,2005-03-28,15.470000267028807,16.440000534057614,15.449999809265135,16.25,9201400.0,-0.0403226140424634,-1.4146340045101633,-2.108102604813709,24.874386970797758,24.010319850464885,0.5136554937389963,1.3556731264209834,1.0754682749910334,3.6832311008849796,20.96190703279906,0.9900007247924787,-0.7401012168074921,-1.1314999580383311,-2.74327584383804,0.48027592776137773,-1.9373879009381856,-0.3256120151384767,1.0138364312601826,24.21876979059402,7.896930304186025,0.8058879428998542,3,0.4049997329711932,1.1199998855590838,1.620000123977663,4.320000171661379,-1.1100006103515625,0,-0.04977378438737157,-1.3255753091676568,16.120000839233402,1.3750009934116936,15.649999618530273,-1.2000007629394602,15.380000114440918,-0.04977378438737157
6318,2005-03-29,15.420000076293945,15.880000114440918,15.109999656677244,15.399999618530273,6986200.0,-0.003232074329140522,-1.5666665607029118,-0.02564162129579925,26.90217743410976,22.130247465468607,0.4512015050128948,1.3131172122743635,1.157055054284907,3.734726682979108,22.55873305683778,0.7700004577636737,-0.8561633115689631,-1.0800001144409173,-2.722180722054695,0.5621804931728622,-1.901090418247808,-0.2589098106340266,1.0200004577636683,23.30828685070434,5.356794681848843,0.8210903038068897,3,0.3550000190734828,1.1449999809265137,1.7125003337860107,4.37000036239624,-0.7399997711181658,1,-0.05188068656139311,-1.4146340045101633,15.470000267028807,-1.3255753091676568,16.120000839233402,1.3750009934116936,15.649999618530273,-0.05188068656139311
6319,2005-03-30,16.209999084472653,16.329999923706055,15.470000267028807,15.550000190734865,9967800.0,0.05123210144422874,-1.0975633583808864,32.99918939538406,41.491826412638126,23.853580910094756,-0.35408609612309583,0.4061119716804171,0.4084737391927895,2.9604123486856544,24.022549890364388,0.9099998474121094,-0.8807388808450742,-0.2025011062622113,-1.6969804435161961,1.2919782309917718,-0.9497407748892037,0.5447385623647811,-1.0999994277954084,82.70666933408478,60.388349590715706,0.7472396686269916,3,-0.4349989891052246,0.3550009727478063,0.9625015258789098,3.3400006294250524,-1.4699993133544886,2,-0.10487347017923176,-1.5666665607029118,15.420000076293945,-1.4146340045101633,15.470000267028807,-1.3255753091676568,16.120000839233402,-0.10487347017923176
6320,2005-03-31,16.120000839233402,16.229999542236328,15.970000267028807,16.209999084472653,8330000.0,-0.005552020377685207,3.0000146720073047,-0.13636120619772782,39.534886299822865,25.51130763327746,-0.27935603036006995,0.39590783313481026,0.5287369350626214,3.0676472375585426,25.37300725943254,0.2599992752075213,-0.9160756504960421,-0.21599941253661825,-1.5960132605699577,1.164014435496723,-0.9060063365532898,0.4740075114800515,-1.0100011825561577,75.93988844169053,52.23210757911797,0.6900069240166705,3,-0.3450007438659739,0.444999217987057,1.0349993705749476,3.0299992561340297,-1.2200012207031286,3,-0.1215881445273238,-1.0975633583808864,16.209999084472653,-1.5666665607029118,15.420000076293945,-1.4146340045101633,15.470000267028807,-0.1215881445273238
6321,2005-04-01,16.190000534057614,16.319999694824222,15.9399995803833,16.309999465942386,8580000.0,0.004342412604213086,4.428596730245006,1.3333474621173824,47.70889328510288,27.819409348110774,-0.3781483976141633,0.23311072086713835,0.4904395911586086,3.013709824883975,26.300206810283587,0.3800001144409215,-0.9266279507110724,-0.07949972152710316,-1.3425033251852625,1.1835038821310562,-0.7110015233561846,0.5520020803019765,-1.0556008720397934,81.20301991887318,52.746985338783595,0.63150180182908,4,-0.41500043869018555,0.37499952316284535,0.8349997997283971,2.689999103546146,-1.1400003433227486,4,-0.1210624414556496,3.0000146720073047,16.120000839233402,-1.0975633583808864,16.209999084472653,-1.5666665607029118,15.420000076293945,-0.1210624414556496
6322,2005-04-04,15.949999809265135,16.180000305175778,15.9399995803833,16.180000305175778,7825200.0,-0.014824009689660467,1.0869583245222,1.9166878596177628,43.66924109454216,31.516631638084153,-0.17715745397599925,0.37581678548420605,0.755494151258782,3.264069494174402,27.277513376993184,0.25000095367431285,-0.8743048381116214,-0.24550042152405105,-1.3900891626751477,0.8990883196270474,-0.8177947920995994,0.3267939490514973,-0.79168814201355,68.85245645344223,36.447755236850284,0.572294370575549,4,-0.17499971389770685,0.615000247955324,1.0900003910064715,2.929999828338625,-0.8800001144409144,0,-0.1021943657638209,4.428596730245006,16.190000534057614,3.0000146720073047,16.120000839233402,-1.0975633583808864,16.209999084472653,-0.1021943657638209
6323,2005-04-05,15.850000381469727,16.180000305175778,15.800000190734865,16.0,7733000.0,-0.006269556676566257,-2.040000915527344,0.6521708483122125,46.94445268607778,35.60208053114352,-0.06870644085148214,0.36704575672990813,0.8847376746962539,3.3763466373963134,28.36195330067971,0.38000011444091264,-0.8268444356027107,-0.2644999027252197,-1.2471599331058414,0.7181601276554019,-0.7558299179155306,0.2268301124650911,-0.6682549490890519,44.186077458346155,7.753095349996769,0.49133001519031066,4,-0.07500028610229847,0.7149996757507324,1.1899998188018799,3.029999256134033,-0.7600002288818359,1,-0.09400635261400025,1.0869583245222,15.949999809265135,4.428596730245006,16.190000534057614,3.0000146720073047,16.120000839233402,-0.09400635261400025
6324,2005-04-06,15.739999771118164,16.079999923706055,15.720000267028807,15.949999809265135,6013000.0,-0.00694010143243684,-1.8800082397774993,1.4000038147069551,46.049033930536126,38.6376331218498,0.10921557007216975,0.3882658040297642,1.0339456253915884,3.4969922347907136,29.320285346889463,0.35999965667724787,-0.7967968272716632,-0.3055004596710198,-1.178570977522682,0.5675700581806424,-0.7420357185968527,0.13103479925481132,-0.5352892489109813,3.3332538603981083,-34.63470715668506,0.4365352589258315,4,0.035000324249264025,0.8250002861022949,1.2725002765655518,3.1399998664855957,-0.439999580383299,2,-0.06734431266558283,-2.040000915527344,15.850000381469727,1.0869583245222,15.949999809265135,4.428596730245006,16.190000534057614,-0.06734431266558283
6325,2005-04-07,16.180000305175778,16.25,15.670000076293945,15.699999809265135,7959600.0,0.0279542910073598,-1.1481480173286451,-2.285716231988058,50.74626192923064,40.8801288936509,-0.27680737783885867,-0.11762193214837069,0.6200532683826125,3.0495460582701917,29.982187060360353,0.5799999237060547,-0.6768878438169867,0.1725000858306842,-0.5966110995461733,0.9416112712075435,-0.21205550685774455,0.557055678519113,-0.952783994938617,78.46161972140858,36.53497929503216,0.3845555926884296,4,-0.4050002098083496,0.3849997520446813,0.7674996852874791,2.699999332427982,-0.7000007629394496,3,-0.08899879523469323,-1.8800082397774993,15.739999771118164,-2.040000915527344,15.850000381469727,1.0869583245222,15.949999809265135,-0.08899879523469323
6326,2005-04-08,17.09000015258789,17.379999160766598,16.239999771118164,16.239999771118164,24613800.0,0.0562422639214053,-1.6823503012487435,1.7708322985315483,60.327201993316116,44.8193305628196,-1.1563449639778511,-1.077344715169012,-0.2601405372900807,2.0985164072132605,29.923359044461545,1.1999988555908203,-0.49382638373219656,1.0789999485015862,0.29010579266327596,1.8678941043398982,0.6845528705824293,1.4734470264207413,-1.840728170081352,83.04098459396894,37.545926717777164,0.3944470779191557,4,-0.8450007438659703,-0.5850005149841309,-0.11249995231628418,1.7899994850158691,-1.4200000762939453,4,-0.12814514420738565,-1.1481480173286451,16.180000305175778,-1.8800082397774993,15.739999771118164,-2.040000915527344,15.850000381469727,-0.12814514420738565
6327,2005-04-11,17.020000457763672,17.170000076293945,16.780000686645508,17.09000015258789,8285400.0,-0.004095944657649286,2.3913057900585475,-0.08235254518731278,63.71491023719104,48.909634207606416,-0.9424661229320925,-1.0069933321880313,-0.16504701804973365,2.127301411479131,29.381756709732777,0.3899993896484375,-0.34531505236927273,0.976000261306762,0.07796946981511965,1.8740310527984043,0.5269848655609408,1.4250156570525832,-1.6854993881267308,78.94743299737226,27.234681847967593,0.4490153957458215,4,-0.5950007438659703,-0.5900006294250488,0.04499983787536621,1.5949997901916504,-1.3500003814697266,0,-0.11574619353962423,-1.6823503012487435,17.09000015258789,-1.1481480173286451,16.180000305175778,-1.8800082397774993,15.739999771118164,-0.11574619353962423
6328,2005-04-12,17.229999542236328,17.319999694824222,16.670000076293945,17.020000457763672,11132300.0,0.012338371258789449,2.333336593763407,-3.0,70.6935134974835,52.15426610592257,-0.9708069912355946,-1.2171784584191556,-0.33377711662182463,1.8784870721642122,28.894737111754733,0.649999618530277,-0.253319276234393,1.1464993953704834,0.11547997691207712,2.1775188138288897,0.6309896861412803,1.6620091045996865,-1.8136785489542007,91.22808778716227,32.10186982891845,0.5155097092292027,4,-0.7049999237060547,-0.7999997138977051,-0.16499924659729004,1.3850007057189941,-1.4099998474121076,1,-0.12536273388268215,2.3913057900585475,17.020000457763672,-1.6823503012487435,17.09000015258789,-1.1481480173286451,16.180000305175778,-0.12536273388268215
6329,2005-04-13,17.059999465942386,17.5,16.950000762939453,17.229999542236328,15417200.0,-0.009866516587955565,-1.820527116314783,-0.809527702088993,66.13272530943149,55.10958155143463,-0.7460049390014802,-1.0215844059482428,-0.1265340108951456,1.9905657465046893,28.169092994649937,0.5499992370605469,-0.06388158628780971,0.9269993305206334,-0.19255120208213583,2.0465498631234027,0.367224064219247,1.486774596822018,-1.5651313459608804,75.95625396712917,14.177083747830537,0.5597752663013846,4,-0.4749994277954137,-0.6299996376037633,0.005000829696651721,1.4400010108947718,-1.199999809265142,2,-0.11547475820777664,2.333336593763407,17.229999542236328,2.3913057900585475,17.020000457763672,-1.6823503012487435,17.09000015258789,-0.11547475820777664
6330,2005-04-14,16.260000228881836,17.069999694824222,16.239999771118164,17.0,24039600.0,-0.046893274449253286,-1.128203059091085,4.352937876561031,51.48935617608001,55.52963298376543,0.08486623179117814,-0.214466502616677,0.6870282336316933,2.7278826209885025,27.069381652931945,0.8299999237060582,0.10494811914320579,0.11550011634826518,-1.0043207127707845,1.2353209454673149,-0.44441029821125966,0.67541053090779,-0.6448241960992203,1.5873376294082828,-54.985149085517676,0.5599104145595248,4,0.3249998092651367,0.04499959945678711,0.9499998092651367,2.2400002479553223,-0.26000022888183594,3,-0.05904059192088884,-1.820527116314783,17.059999465942386,2.333336593763407,17.229999542236328,2.3913057900585475,17.020000457763672,-0.05904059192088884
6331,2005-04-15,15.449999809265135,16.0,15.40999984741211,15.859999656677244,13917900.0,-0.049815523260444805,-1.4081650129816718,0.5540540192229871,49.79423383795689,56.210187733033735,0.8703893916265155,0.5720971972773388,1.4888862553503461,3.4882164163182754,26.29559526517188,0.8500003814697266,0.1414082989726424,-0.6610002517700213,-1.823192296970264,0.5011917934302197,-1.2420962743701427,-0.07990422916989992,2.050000190734865,1.9138736331428783,-56.3241916625493,0.5810960226001205,4,1.0050001144409197,0.8550000190734881,1.8550004959106463,3.0500006675720233,0.5,4,0.0019417303133688613,-1.128203059091085,16.260000228881836,-1.820527116314783,17.059999465942386,2.333336593763407,17.229999542236328,0.0019417303133688613
6332,2005-04-18,15.279999732971193,15.600000381469727,15.25,15.449999809265135,8807200.0,-0.01100324131991215,-2.043487635380558,0.4146344867369353,48.59437312628247,56.39351222638982,1.0452773681445198,0.715789143868319,1.6482782528112505,3.6046620345783342,25.681619432266277,0.35000038146972656,0.1914692193648122,-0.7910003185272192,-2.0113005131403536,0.429299876085917,-1.4011504158337882,-0.1808502212206502,2.1782002639770486,1.3333214653863636,-58.78993081259531,0.6101500973065681,4,1.0950002670288068,1.0250000953674299,2.077500343322752,3.220000743865965,0.8400011062622088,0,0.025523583124233307,-1.4081650129816718,15.449999809265135,-1.128203059091085,16.260000228881836,-1.820527116314783,17.059999465942386,0.025523583124233307
6333,2005-04-19,15.279999732971193,15.5,15.25,15.489999771118164,7234800.0,0.0,1.1739083562421997,1.2352937876561094,38.90214954668581,55.599413961517556,1.0682586474880669,0.7154542225333707,1.6110163729096616,3.5436980022857174,24.71028137318434,0.25,0.19055683836533888,-0.767500305175778,-2.0311604145338773,0.4961598041823212,-1.3993303598548277,-0.13567025049672843,2.089872264099119,1.3333214653863636,-53.622734319015265,0.6318300546790492,4,1.0950002670288068,1.0250000953674299,1.9725003242492658,3.210000514984129,0.8800001144409162,1,0.025523583124233307,-2.043487635380558,15.279999732971193,-1.4081650129816718,15.449999809265135,-1.128203059091085,16.260000228881836,0.025523583124233307
6334,2005-04-20,14.649999618530273,15.4399995803833,14.619999885559082,15.359999656677244,15943400.0,-0.04123037470226554,-1.1298707089272644,3.380951948447121,34.4608735415636,53.78992636288788,1.7068787924687818,1.3575633949774897,2.2043699452864303,4.10557765396311,23.550294439722634,0.8199996948242188,0.21078304592164088,-1.3610003948211684,-2.742516067467747,0.020515277825410294,-2.0517582311444578,-0.6702425584978791,2.6350774986572247,1.2244789921101915,-48.96731403502921,0.6907578363232892,4,1.4100003242492676,1.4100003242492676,2.6025004386901855,3.840000629425049,1.710000991821289,2,0.07986348851600344,1.1739083562421997,15.279999732971193,-2.043487635380558,15.279999732971193,-1.4081650129816718,15.449999809265135,0.07986348851600344
6335,2005-04-21,14.989999771118164,15.149999618530273,14.68000030517578,15.010000228881836,10776800.0,0.02320820214615127,2.1333367241839825,0.02816965730857011,37.9999923706055,51.30912529369781,1.3190360623662123,1.0177637596492168,1.8173785804807778,3.6992215454906834,22.14679493253418,0.5,0.22962709972143358,-0.9880002498626705,-2.435765976770952,0.4597654770456092,-1.7118831133168122,-0.26411738640853066,2.135172712171631,26.811583686641992,-18.65372854237197,0.7238828634541402,4,1.070000171661377,1.070000171661377,2.1125006675720215,3.4749999046325684,1.2199993133544886,3,0.05803868571334769,-1.1298707089272644,14.649999618530273,1.1739083562421997,15.279999732971193,-2.043487635380558,15.279999732971193,0.05803868571334769
6336,2005-04-22,14.600000381469727,15.0600004196167,14.449999809265135,15.020000457763672,7409800.0,-0.026017304576606115,1.440002441406257,20.999523173755485,36.89320604092654,48.3289359385573,1.4736552056205525,1.3576576331113106,2.1452146607064613,4.024873331091175,21.867454360520444,0.6100006103515643,0.25192302520794385,-1.3019996166229255,-2.8727399921399446,0.2687407588940953,-2.087369804381435,-0.516629428864416,2.374861745956224,13.043521527735871,-28.246368515940993,0.7853701877585103,4,1.3749995231628418,1.3749995231628418,2.3799996376037598,3.864999294281006,1.7999992370605469,4,0.0958903823254107,2.1333367241839825,14.989999771118164,-1.1298707089272644,14.649999618530273,1.1739083562421997,15.279999732971193,0.0958903823254107
6337,2005-04-25,14.699999809265135,14.8100004196167,14.470000267028807,14.800000190734865,6809200.0,0.0068492756974394275,4.666629579591542,0.23809610310580726,38.83494300637108,44.78909477287815,1.1286442691358225,1.2617020558034557,1.9890574750240955,3.85965614574763,21.26652746144365,0.3400001525878924,0.2196439163427648,-1.1635001659393325,-2.81451936985909,0.4875190379804266,-1.9890097678992102,-0.33799056397945293,2.0728733327079514,23.809519484470965,-16.40705972032767,0.8255096019598794,4,1.2750000953674334,1.2750000953674334,2.2800002098083514,3.7649998664855975,2.0199995040893572,0,0.08503401470877225,1.440002441406257,14.600000381469727,2.1333367241839825,14.989999771118164,-1.1298707089272644,14.649999618530273,0.08503401470877225
6338,2005-04-26,14.619999885559082,15.09000015258789,14.579999923706055,14.649999618530273,6332200.0,-0.005442171751296909,-8.272760375575457,0.29999618531727557,39.06249679857738,41.78129160500548,0.8934355822538986,1.3477972331793389,1.9992065121533216,3.8520747061137683,20.070229356297652,0.5100002288818359,0.04712092855292305,-1.2035000801086433,-2.9364899669796607,0.5294898067623741,-2.069995023544152,-0.3370051366731346,1.967043389797368,17.171728848173235,-26.56565727380956,0.866494943435509,4,1.1399998664855957,1.3550000190734863,2.3375000953674316,3.450000286102295,2.429999351501465,1,0.1025992452404838,4.666629579591542,14.699999809265135,1.440002441406257,14.600000381469727,2.1333367241839825,14.989999771118164,0.1025992452404838
6339,2005-04-27,14.510000228881836,14.75,14.460000038146973,14.600000381469727,4952200.0,-0.007523916384287954,-2.052622596998444,3.0000317894268367,32.567838339562456,39.67890073428131,0.6746221714241258,1.3954526983380866,2.0324459999795152,3.8728045383734226,19.795121943565384,0.28999996185302734,-0.15767913624295282,-1.228499794006348,-3.0463560466312742,0.5893564586185782,-2.1374279203188102,-0.319571667693884,1.906079569187309,8.571490852217458,-29.502291164823326,0.9089281263124633,4,0.7149996757507324,1.4649996757507324,2.25,3.1100001335144043,2.5699996948242188,2,0.11371465144748827,-8.272760375575457,14.619999885559082,4.666629579591542,14.699999809265135,1.440002441406257,14.600000381469727,0.11371465144748827
6340,2005-04-28,14.15999984741211,14.56999969482422,14.09000015258789,14.300000190734865,6372500.0,-0.024121321567801113,-2.4285714285714413,1.5555567329292783,15.366407288150015,35.85358667319165,0.7771349587717733,1.6770701177809144,2.318089767786379,4.121013310523416,19.655460854100077,0.4799995422363299,-0.44576952051458996,-1.4805001258850101,-3.4190778016671715,0.458077549897153,-2.4497889637760935,-0.5112112879939286,2.0987935515527134,6.999969482421875,-24.337104113161043,0.9692888378910816,4,0.6850004196166992,1.635000228881836,2.4050002098083496,3.4000000953674316,2.8500003814697266,3,0.155367287192558,-2.052622596998444,14.510000228881836,-8.272760375575457,14.619999885559082,4.666629579591542,14.699999809265135,0.155367287192558
6341,2005-04-29,14.229999542236328,14.369999885559082,14.079999923706055,14.25,6402200.0,0.004943481326167731,1.2307669735539009,0.14286006226115444,17.021247334557685,32.34546158522223,0.576504588700935,1.531209090200404,2.1906346750044854,3.922569173195402,19.698933855937,0.28999996185302734,-0.7185828259015974,-1.312500381469727,-3.330648390193204,0.7056476272537502,-2.3215743858314646,-0.3034263771079875,1.8119145320908032,14.851444013664922,-10.031013693203187,1.009074004361739,4,0.5600004196166992,1.5600004196166992,2.2175002098083496,3.330000400543213,3.3299999237060582,4,0.1391426286669546,-2.4285714285714413,14.15999984741211,-2.052622596998444,14.510000228881836,-8.272760375575457,14.619999885559082,0.1391426286669546
6342,2005-05-02,14.31999969482422,14.479999542236328,14.210000038146973,14.210000038146973,2878800.0,0.006324677124602829,-3.909097214395325,-5.499856952126734,14.598530830606506,29.64505950565786,0.37549502203447993,1.3837792556467736,2.0556131592943654,3.725059263259558,19.658218887497583,0.26999950408935547,-0.8721028068404149,-1.1410002231597876,-3.220574178186739,0.9385737318671641,-2.1807872006732634,-0.10121324564631173,1.4864846814283812,23.76234819113535,6.971760792276523,1.0397869775134756,5,0.4400000572204572,1.4700002670288068,1.9375004768371564,3.2400002479553205,3.4799995422363263,0,0.14525139441573054,1.2307669735539009,14.229999542236328,-2.4285714285714413,14.15999984741211,-2.052622596998444,14.510000228881836,0.14525139441573054
6343,2005-05-03,14.359999656677244,14.460000038146973,14.25,14.260000228881836,3556600.0,0.0027932934850187774,-2.5000039736467747,0.9090885446017222,16.0803923772161,27.60278382073036,0.21374678134189473,1.292706437357408,1.9752864568481865,3.5861113017775264,19.42483708584772,0.21000003814697266,-0.9670903960386692,-1.0265002250671404,-3.153611303766029,1.100610853631748,-2.0900557644165847,0.0370553142823038,1.2393065852697713,41.79100016226669,31.14257165519622,1.0635555393494438,5,0.25500011444091975,1.430000305175783,1.872500419616701,2.1800007820129412,3.849999427795412,1,0.16434538392066567,-3.909097214395325,14.31999969482422,1.2307669735539009,14.229999542236328,-2.4285714285714413,14.15999984741211,0.16434538392066567
6344,2005-05-04,14.68000030517578,14.68000030517578,14.34000015258789,14.399999618530273,6278600.0,0.022284168255515047,1.428566562898091,2.8000228883145937,27.42857251848487,26.42818161493918,-0.11348488501671383,0.9372761989294336,1.6146222488101234,3.1807926089708882,18.891209078245534,0.34000015258788885,-1.0424289394343482,-0.6534996032714862,-2.796289563106251,1.489290356563279,-1.7248945831888687,0.4178953766458964,0.7369891785823217,100.0,84.56173016486389,1.071394979917383,5,-0.09500026702880682,1.1099996566772479,1.4899997711181658,1.860000133514406,2.889999389648443,2,0.1614440655732936,-2.5000039736467747,14.359999656677244,-3.909097214395325,14.31999969482422,1.2307669735539009,14.229999542236328,0.1614440655732936
6345,2005-05-05,14.739999771118164,14.890000343322756,14.619999885559082,14.68000030517578,7166400.0,0.004087156995577823,-2.0000000000000195,0.21428328144904416,37.090903920573815,26.4501480460111,-0.2376697150298792,0.805144262617361,1.5267131839969323,3.0392689645153723,18.567032520037987,0.27000045776367365,-1.0737767045890863,-0.5215001106262207,-2.6411751736734317,1.598174952420992,-1.5813376421498262,0.5383374208973848,0.5165509654336908,81.4814204324026,61.67490012643619,1.0598375315236062,5,-0.1549997329711914,1.0500001907348633,1.4300003051757812,1.9900007247924805,2.5799999237060582,3,0.15875170888217593,1.428566562898091,14.68000030517578,-2.5000039736467747,14.359999656677244,-3.909097214395325,14.31999969482422,0.15875170888217593
6346,2005-05-06,14.899999618530273,15.020000457763672,14.770000457763672,14.93000030517578,5503000.0,0.0108548066415588,1.3809411358661592,-0.5000158947133739,43.065688349540544,26.920230861918817,-0.3918462791012214,0.4982060015710825,1.307204820172636,2.7933768677295134,19.67042795483847,0.2800006866455078,-1.0222748830707928,-0.2520002365112308,-2.1926631918283235,1.68866271880586,-1.2223317141697763,0.7183312411473146,0.21536502048008543,85.18508925091865,60.437640417095764,0.9703314776585458,5,-0.3149995803833008,0.8900003433227539,1.2700004577636719,1.830000877380371,2.1800003051757812,4,0.1416107828437443,-2.0000000000000195,14.739999771118164,1.428566562898091,14.68000030517578,-2.5000039736467747,14.359999656677244,0.1416107828437443
6347,2005-05-09,15.050000190734865,15.130000114440918,14.899999618530273,15.079999923706055,5957800.0,0.01006715275469161,2.5384660528921983,0.9999682115836989,46.02076832507036,27.693372142640257,-0.5442074192553843,0.20348337861167742,1.093376138746331,2.550618418257555,20.750534962188716,0.23000049591064453,-1.0088223915922612,-0.0034996509551987742,-1.7334983112107683,1.7264990093003725,-0.8684989810829844,0.8614996791725869,-0.9700002670288104,90.90910076109722,60.58919868703927,0.8649993301277853,5,-0.44500017166137873,0.7399997711181623,1.1199998855590803,1.7000002861022931,1.9999990463256818,0,0.16677735836526675,1.3809411358661592,14.899999618530273,-2.0000000000000195,14.739999771118164,1.428566562898091,14.68000030517578,0.16677735836526675
6348,2005-05-10,15.06999969482422,15.369999885559082,15.010000228881836,15.199999809265135,7263200.0,0.0013288706867702338,-1.880008239777526,4.33337571923592,59.21053292018583,30.6536715404873,-0.5516762685002679,0.014087257590526647,1.0187810489903537,2.4354389462428383,21.47327816024955,0.3599996566772461,-0.9555117878458681,0.12449984550476323,-1.2706869416839393,1.5196866326934657,-0.573093548089588,0.8220932390991145,-0.9689997673034689,70.87376033880463,35.350277379468025,0.6975933935943508,5,-0.34499979019165217,0.7200002670288068,1.1000003814697248,1.710000514984129,2.319999694824217,1,0.18115458510420157,2.5384660528921983,15.050000190734865,1.3809411358661592,14.899999618530273,-2.0000000000000195,14.739999771118164,0.18115458510420157
6349,2005-05-11,15.09000015258789,15.210000038146973,14.850000381469727,15.140000343322756,5515200.0,0.0013271704159714126,2.789478439383825,0.3846165132230737,52.55103133113534,34.785296434152336,-0.5372491204067611,-0.1697721825239462,0.9268504842688046,2.3218036026243354,22.053510059717958,0.3599996566772461,-0.9191952044640228,0.24300026893615723,-0.7412783776566698,1.2272789155289843,-0.2491390543602563,0.7351395922325707,-0.9382402267456058,62.66670227050781,24.965486598830744,0.49213932329641324,5,-0.36500024795532227,0.6999998092651367,1.0799999237060547,1.690000057220459,2.350000381469723,2,0.20675937046625514,-1.880008239777526,15.06999969482422,2.5384660528921983,15.050000190734865,1.3809411358661592,14.899999618530273,0.20675937046625514
6350,2005-05-12,15.300000190734865,15.600000381469727,15.039999961853027,15.039999961853027,9482600.0,0.013916503381278034,-3.3076917433884754,-5.199984741268996,69.66291894034988,40.634371057018136,-0.6353478637843892,-0.4799899537328667,0.655871253293105,2.019397239140945,22.896388791178886,0.5600004196166992,-0.8711303336357972,0.5010003089904806,-0.2618724411203992,1.2638730591013605,0.11956393393504072,0.8824366840459206,-1.0995106665039085,63.855395384216095,22.083589065108313,0.3814363750554396,5,-0.39499998092651545,0.4899997711181623,0.8699998855590803,1.4800000190734846,2.2300004959106428,3,0.1483659788098557,2.789478439383825,15.09000015258789,-1.880008239777526,15.06999969482422,2.5384660528921983,15.050000190734865,0.1483659788098557
6351,2005-05-13,15.479999542236328,15.850000381469727,15.279999732971193,15.329999923706055,8842100.0,0.011764663350165572,-3.560005187988332,0.5769211018596594,70.96773862755992,46.89761636779073,-0.6921778372036069,-0.693165520579246,0.41991796098276524,1.756520742667874,22.838842382823078,0.5700006484985334,-0.771393325247848,0.6794996738433845,-0.08886086226100254,1.4478602099477715,0.2953194057911901,1.063679941895579,-1.1955393665710456,62.999916076660156,18.172948417322942,0.3841802680521935,5,-0.42999935150146484,0.3100004196166992,0.6900005340576172,1.3000006675720215,2.3199996948242188,4,0.11886306246764122,-3.3076917433884754,15.300000190734865,2.789478439383825,15.09000015258789,-1.880008239777526,15.06999969482422,0.11886306246764122
6352,2005-05-16,15.670000076293945,15.739999771118164,15.59000015258789,15.699999809265135,5531100.0,0.012273936671587826,1.7272743035988314,-0.1999987284309992,76.64974742156998,53.62754470605228,-0.7493438036803308,-0.8985175804731753,0.1779190776921009,1.4856629184356898,22.590684799710623,0.26000022888183594,-0.5520830590961783,0.850000190734864,0.013616928440130849,1.6863834530295971,0.4318085595874983,1.2681918218822297,-1.2602966841643077,81.99996948242188,32.28372884991445,0.4181916311473662,5,-0.5749998092651367,0.11999988555908203,0.7049994468688965,1.1100001335144043,2.239999771118164,0,0.08998084496152625,-3.560005187988332,15.479999542236328,-3.3076917433884754,15.300000190734865,2.789478439383825,15.09000015258789,0.08998084496152625
6353,2005-05-17,15.670000076293945,15.6899995803833,15.380000114440918,15.520000457763672,6640300.0,0.0,2.263175858815026,-5.0000317894271324,81.18278136459469,59.60023457784225,-0.6079062578903791,-0.9146987218413649,0.12355915027063524,1.4023880281182066,22.178128505002935,0.3099994659423828,-0.33176641464102197,0.8305001735687263,-0.06699294537428635,1.727993292511739,0.38175361409722086,1.2792467330402317,-1.1450729250171001,81.99996948242188,25.96058111659417,0.4487465594715061,5,-0.434999942779541,0.11999988555908203,0.7574996948242188,1.1100001335144043,1.9500007629394531,1,0.08806631487221916,1.7272743035988314,15.670000076293945,-3.560005187988332,15.479999542236328,-3.3076917433884754,15.300000190734865,0.08806631487221916
6354,2005-05-18,15.81999969482422,15.869999885559082,15.470000267028807,15.699999809265135,5654700.0,0.009572407007017114,2.6363557547672984,0.8000012715690127,82.58704768086362,64.6553616623189,-0.6472571162856298,-1.025108445326504,-0.06889494776008931,1.1645098488529069,21.153666208127746,0.3999996185302752,-0.09164654513988779,0.9219997882843032,-0.07093530725530073,1.914934883823907,0.4255322405145012,1.4184673360541051,-1.1890666851319445,93.97588008061443,30.422463699033358,0.49646754776980184,5,-0.4999995231628436,-0.029999732971193183,0.6575000286102277,0.9600005149841291,1.3500003814697248,2,0.0992414491220166,2.263175858815026,15.670000076293945,1.7272743035988314,15.670000076293945,-3.560005187988332,15.479999542236328,0.0992414491220166
6355,2005-05-19,15.859999656677244,16.120000839233402,15.779999732971193,15.81999969482422,6197000.0,0.0025284426437828245,-4.666690508547512,0.33333333333329385,82.32321748441007,69.01730934397106,-0.5718094617193064,-1.0504451782344209,-0.14595706982543888,1.0394845557965677,20.232979839075742,0.3400011062622088,0.1497406607030065,0.9184997558593739,-0.16362826924680185,2.0006277809655497,0.37743574330628604,1.4595637684124618,-1.1051599593982875,69.04751903088595,-0.6388422859620277,0.5410640125530882,5,-0.37499904632568004,-0.2849998474121058,0.6475002765655535,0.9200005531311053,0.7899999618530291,3,0.09962174726247053,2.6363557547672984,15.81999969482422,2.263175858815026,15.670000076293945,1.7272743035988314,15.670000076293945,0.09962174726247053
6356,2005-05-20,16.0,16.030000686645508,15.699999809265135,15.90999984741211,3881800.0,0.00882726017360369,3.3999669396266956,2.2500059604703617,82.75860772992704,73.09929150006624,-0.6027513269209912,-1.138557756298102,-0.32473592982469235,0.8171241989826967,18.954837954795238,0.33000087738037287,0.3155865109397933,0.9885001182556152,-0.1784171556426557,2.155417392153886,0.40504148130647977,1.5719587552047507,-1.0813409656865094,83.78368625692178,7.945867238613147,0.583458636949135,5,-0.5149993896484357,-0.8999996185302717,0.44499993324279785,0.7800002098083496,1.7000007629394531,4,0.09562504291534424,-4.666690508547512,15.859999656677244,2.6363557547672984,15.81999969482422,2.263175858815026,15.670000076293945,0.09562504291534424
6357,2005-05-23,15.949999809265135,16.149999618530273,15.81999969482422,16.120000839233402,6647100.0,-0.003125011920929066,1.869582163692966,-1.88889713050487,97.04140976720187,77.30272226084581,-0.4600384808494127,-1.0436158617625857,-0.29361776835401265,0.7799650555359623,17.68532568640488,0.3299999237060529,0.4331024981484006,0.8759999275207502,-0.3529217614221043,2.1049216164636046,0.26153908304932294,1.4904607719921774,-0.8871797583612544,74.02598206843399,-5.8657803707859415,0.614460844471427,5,-0.44999980926513494,-0.8350000381469709,0.4300000667572039,0.8300004005432147,1.420001029968267,0,0.11598742632716341,3.3999669396266956,16.0,-4.666690508547512,15.859999656677244,2.6363557547672984,15.81999969482422,0.11598742632716341
6358,2005-05-24,16.120000839233402,16.120000839233402,15.760000228881836,15.8100004196167,3999600.0,0.010658371912300346,1.3225814390618282,-1.8235208320477145,96.75323629806134,82.21407836828203,-0.5201308591497611,-1.1546797286894677,-0.4834937385336069,0.5230680249937549,16.878047132003637,0.36000061035156605,0.5320304288212636,0.9710009098053014,-0.32264203465835095,2.2646438542689555,0.3241794375734752,1.6178223820371276,-0.9049756488618268,95.58841060206412,17.486720925848218,0.6468214722318267,5,-0.5250010490417516,-1.005001068115238,0.21999907493590953,0.6599993705749476,1.2199993133544886,1,0.11104211631442018,1.869582163692966,15.949999809265135,3.3999669396266956,16.0,-4.666690508547512,15.859999656677244,0.11104211631442018
6359,2005-05-25,16.15999984741211,16.180000305175778,15.979999542236328,16.0,5492900.0,0.002481327921606269,1.0000000000000355,0.5161278414072463,96.71051475810549,85.2193667924771,-0.4385019418388669,-1.122265998369386,-0.531384615304809,0.3944057276242141,15.922231534992399,0.20000076293944957,0.6201761099989245,0.9284999370574951,-0.4034442376594036,2.2604441117743956,0.26252784969904575,1.5944720244159445,-0.8140782370983164,95.8332422707764,17.40893352823028,0.6659720873584499,5,-0.42999982833862305,-1.0299997329711932,0.18000006675720215,0.6200003623962402,1.2900009155273438,2,0.0903465968816266,1.3225814390618282,16.120000839233402,1.869582163692966,15.949999809265135,3.3999669396266956,16.0,0.0903465968816266
6360,2005-05-26,16.360000610351562,16.620000839233402,16.120000839233402,16.229999542236328,11518400.0,0.012376284952223093,-1.8571553133515566,0.8125074505877024,96.79486238980782,88.08904721050465,-0.5278368609718633,-1.2110907119859533,-0.7358264488622588,0.11574451341634884,14.763542847015213,0.5,0.6795691488200468,1.0185006618499752,-0.30419665235962157,2.3411979760595703,0.3571520047451777,1.6798493189547727,-0.8806264088598521,71.73913719522602,-5.589147892883943,0.6613486571047975,5,-0.3600001335144043,-1.0100002288818342,-0.3000006675720215,0.17499971389770508,1.6800003051757812,3,0.04951096795374599,1.0000000000000355,16.15999984741211,1.3225814390618282,16.120000839233402,1.869582163692966,15.949999809265135,0.04951096795374599
6361,2005-05-27,16.209999084472653,16.489999771118164,16.110000610351562,16.299999237060547,3549600.0,-0.009168797083295877,-1.6207100669551835,-0.6923031779101773,87.17939626392501,89.25900819298855,-0.2943491494687631,-0.9540621699004141,-0.5950020075111766,0.204575350683168,13.521774259918578,0.37999916076660156,0.7620782234916135,0.769499158859249,-0.4981631376555029,2.037161455374001,0.13566801060187217,1.4033303071166259,-0.5253120881874374,52.325411188587225,-22.3231130505539,0.6338311482573763,5,-0.2099986076354945,-0.8599987030029244,-0.14999914169311168,0.3250012397766149,2.300001144409187,4,0.02714377291230652,-1.8571553133515566,16.360000610351562,1.0000000000000355,16.15999984741211,1.3225814390618282,16.120000839233402,0.02714377291230652
6362,2005-05-31,16.399999618530273,16.520000457763672,16.149999618530273,16.149999618530273,6980500.0,0.011721193386100781,-1.9600067138671875,-2.7777730682828556,88.4392295649487,90.0652802152501,-0.4133809649377387,-1.0332181515084748,-0.7908714685349523,-0.038767171268464296,12.479532788184327,0.37000083923339844,0.8041413466902299,0.8554996967315667,-0.36553484951899406,2.0765342429821256,0.24498242360628808,1.466016969856847,-0.5469561305143849,74.41848086442722,-0.6782984677207793,0.6105172731252796,5,-0.3549990653991699,-1.049999237060545,-0.4249997138977051,0.050000667572021484,2.3299999237060547,1,0.07926836430778428,-1.6207100669551835,16.209999084472653,-1.8571553133515566,16.360000610351562,1.0000000000000355,16.15999984741211,0.07926836430778428
6363,2005-06-01,16.719999313354492,16.790000915527347,16.299999237060547,16.350000381469727,6632000.0,0.019512176967531936,-1.085108109863011,1.4799957275390625,90.14771127852308,90.90535394832337,-0.6356168978301966,-1.230432129409003,-1.102504158970607,-0.4103105843432573,11.544018160029903,0.4900016784668004,0.842125723373087,1.0574994087219238,-0.13741732454989375,2.2524161419937414,0.46004104208601504,1.6549577753578326,-0.7289035021194508,91.35784154433713,14.081964319647966,0.5974583666359083,6,-0.47499895095825195,-1.2849988937377912,-0.7449994087219238,-0.26999902725219727,2.2200012207031214,2,0.038875690943344976,-1.9600067138671875,16.399999618530273,-1.6207100669551835,16.209999084472653,-1.8571553133515566,16.360000610351562,0.038875690943344976
6364,2005-06-02,17.049999237060547,17.100000381469727,16.709999084472653,16.719999313354492,6377400.0,0.019736838352767183,-1.228576411027708,0.8918942604105451,90.69760530437458,91.83584148387499,-0.8636108794130237,-1.4480143599189716,-1.4082019137202089,-0.7936520167766332,11.237688729274803,0.39000129699707387,0.8632793944213297,1.268999385833741,0.0156940561176242,2.5223047155498577,0.6423467209756808,1.8956520506917993,-0.8999996185302734,94.9493781849358,15.31595230504982,0.6266526648580585,6,-0.6499991416931152,-1.4599990844726562,-1.1824994087219238,-0.6449990272522008,1.9600009918212926,3,0.017008852111675576,-1.085108109863011,16.719999313354492,-1.9600067138671875,16.399999618530273,-1.6207100669551835,16.209999084472653,0.017008852111675576
6365,2005-06-03,17.079999923706055,17.34000015258789,17.030000686645508,17.100000381469727,7272500.0,0.0017595711429885252,-4.1667037543313095,-0.06060746178077046,89.99993324292497,92.64043320754142,-0.7848954121784182,-1.3636337835617063,-1.4217549854401046,-0.880714379765422,11.500216057052961,0.3099994659423828,0.8843969095807989,1.1820000648498539,-0.09871664822096449,2.4627167779206705,0.5416417083144438,1.8223584213852622,-0.7800006866455078,78.86176214268214,-2.7568990372021034,0.6403583565354086,6,-0.5299997329711914,-1.369999885559082,-1.4800000190734863,-0.6749997138977086,2.2900009155273438,4,0.021662812698251654,-1.228576411027708,17.049999237060547,-1.085108109863011,16.719999313354492,-1.9600067138671875,16.399999618530273,0.021662812698251654
6366,2005-06-06,17.010000228881836,17.079999923706055,16.809999465942386,17.0,5947100.0,-0.0040983428066099226,2.6000152588278205,-0.5,85.63824552610761,91.37341495853094,-0.6219670715999506,-1.1883820538011012,-1.3509338263396362,-0.7846158416545421,11.838744552242424,0.2700004577636683,0.8668285665293425,1.006500339508058,-0.2756896361829817,2.288690315199098,0.3654053516625382,1.647595327353578,-0.5020008087158203,72.26892641965176,-8.917266378744245,0.6410949878455203,6,-0.46000003814697266,-1.3000001907348633,-1.690000057220459,-0.7849998474121094,2.239999771118164,0,0.060552655660558674,-4.1667037543313095,17.079999923706055,-1.228576411027708,17.049999237060547,-1.085108109863011,16.719999313354492,0.060552655660558674
6367,2005-06-07,17.559999465942386,18.049999237060547,17.190000534057614,17.200000762939453,17616700.0,0.032333875935327105,-3.5263189595891506,35.999046347511324,88.88884092177429,90.49959325005462,-1.0276379260992385,-1.6239580718757711,-1.872748955961404,-1.3076078126710762,12.852947362956114,1.039999008178711,0.8664888556701982,1.4309996128082325,0.05392587906019841,2.8080733465562666,0.7424627459342155,2.1195364796822496,-0.8855998992919965,72.00001307896225,-8.708023066163364,0.6885368668740174,6,-0.5450000762939489,-1.4299998283386266,-2.269999504089359,-1.394999504089359,2.319999694824215,1,0.05410027288337793,2.6000152588278205,17.010000228881836,-4.1667037543313095,17.079999923706055,-1.228576411027708,17.049999237060547,0.05410027288337793
6368,2005-06-08,17.799999237060547,17.969999313354492,17.649999618530273,17.700000762939453,7277300.0,0.013667413349507163,-2.199984741269145,0.277774539982937,89.28566833206285,89.67461031382764,-1.1222894071659155,-1.7380576222776405,-2.079582803886968,-1.521165938760923,14.42475271932793,0.4099998474121058,0.8646142992893964,1.5344994068145752,0.06153676001619601,3.0074620536129544,0.7980180834153856,2.270980730213765,-0.9899997711181605,81.34328570655876,2.217972529884719,0.7364813233991891,6,-0.7199993133544922,-1.6499996185302734,-2.5249993801116943,-1.7499990463256836,2.2100009918212926,2,0.05224721039535063,-3.5263189595891506,17.559999465942386,2.6000152588278205,17.010000228881836,-4.1667037543313095,17.079999923706055,0.05224721039535063
6369,2005-06-09,18.209999084472656,18.34000015258789,17.520000457763672,17.790000915527344,10243300.0,0.023033700280080227,1.411762725936564,4.20004577706569,90.6573978835045,88.99266981312728,-1.3532219078997905,-2.005134559818046,-2.476436610262322,-1.902071571230774,15.91896558728465,0.8199996948242188,0.8897771219947721,1.7884993076324456,0.18467176437905053,3.3923268508858406,0.986585536005748,2.590413079259143,-1.1519996643066364,91.50320197566322,10.644457363717933,0.8019137716266971,6,-0.9849987030029297,-1.8699989318847656,-3.0074992179870605,-2.159998893737793,1.7300014495849574,3,0.04008794543034422,-2.199984741269145,17.799999237060547,-3.5263189595891506,17.559999465942386,2.6000152588278205,17.010000228881836,0.04008794543034422
6370,2005-06-10,17.569999694824222,18.299999237060547,17.100000381469727,18.239999771118164,13571300.0,-0.03514549268671574,2.037975600393059,-1.5952452316076209,73.15632882227737,87.43455120849977,-0.5850593244226019,-1.2504648398254155,-1.8275556291836672,-1.2418329946546933,17.707257352341838,1.1999988555908203,0.9042198186015344,1.034999942779546,-0.5558881969854319,2.6258880825445257,0.23955587289705704,1.830444012662035,0.7700004577636683,49.67319528124665,-29.54260472687743,0.7954440698824897,6,-0.32499980926514027,-1.089999675750736,-2.3824996948242223,-1.519999504089359,3.100000381469723,4,0.08195791457422819,1.411762725936564,18.209999084472656,-2.199984741269145,17.799999237060547,-3.5263189595891506,17.559999465942386,0.08195791457422819
6371,2005-06-13,17.319999694824222,17.649999618530273,17.170000076293945,17.450000762939453,5911400.0,-0.014228799336498898,-1.2325544259328258,0.19403142285344588,69.08077247064534,85.28361153135495,-0.1799735347849456,-0.9017836531610506,-1.5736525850590688,-0.9728420733079481,19.139103106313165,0.4799995422363281,0.9176490835916695,0.6929999351501515,-0.8531881474585319,2.239188017758835,-0.08009410615418844,1.4660939764544931,1.0200004577636683,17.74188338406808,-59.56385121533032,0.7730940413043413,6,-3.552713678800501e-15,-0.764999389648441,-2.1324996948242223,-1.269999504089359,3.2700004577636683,0,0.11836034529618278,2.037975600393059,17.569999694824222,1.411762725936564,18.209999084472656,-2.199984741269145,17.799999237060547,0.11836034529618278
6372,2005-06-14,17.079999923706055,17.59000015258789,16.959999084472653,17.25,6266400.0,-0.01385679996229372,-2.0731627891830176,1.307682150297873,63.11474213791897,82.27994829351005,0.18621011078811023,-0.5804964162150092,-1.3247209913808966,-0.7172895745225851,20.468200707403234,0.6300010681152379,0.9133457160823788,0.38250017166137695,-1.1075206203831378,1.8725209637058935,-0.3625102243608822,1.1275105676836343,1.235200233459473,8.695706257481044,-63.55871587708554,0.7450103960222579,6,0.44499969482421875,-0.4849996566772461,-1.8924999237060547,-1.0299997329711914,3.2900009155273438,1,0.1270491853622382,-1.2325544259328258,17.319999694824222,2.037975600393059,17.569999694824222,1.411762725936564,18.209999084472656,0.1270491853622382
6373,2005-06-15,17.049999237060547,17.290000915527347,16.579999923706055,17.25,9205800.0,-0.001756480490604062,4.0713886731787365,1.1764745481268724,62.19176736418113,79.11263296682189,0.2994325666442812,-0.46568461967270736,-1.2827291642796688,-0.6693576369312879,22.000733629229135,0.7100009918212926,0.9439677086201215,0.2834995269775398,-1.1321312405623445,1.699130294517424,-0.42431585679240413,0.9913149107474837,1.210992877197267,26.704502967769063,-40.80894338817711,0.7078153837699421,6,0.4100008010864258,-0.4549989700317383,-1.85249924659729,-0.9999990463256836,3.440000534057617,2,0.1659824076446088,-2.0731627891830176,17.079999923706055,-1.2325544259328258,17.319999694824222,2.037975600393059,17.569999694824222,0.1659824076446088
6374,2005-06-16,17.389999389648438,17.40999984741211,17.020000457763672,17.229999542236328,5038500.0,0.019941358815362964,2.8999790192450745,-0.7999961853172862,63.588371114595866,76.1780149525631,0.0142297726656615,-0.7188915074858535,-1.60299392259574,-0.9839982548113682,23.331681392911737,0.3899993896484375,0.9651233546898013,0.5449996948242202,-0.8229564719075384,1.9129558615559805,-0.13897838854165911,1.2289777781900995,0.7701331931762709,47.093011006071364,-19.06444728860623,0.68397808336588,6,0.07000064849853516,-0.7949991226196289,-2.1324994564056396,-1.3399991989135742,2.3600006103515625,3,0.15066135314489904,4.0713886731787365,17.049999237060547,-2.0731627891830176,17.079999923706055,-1.2325544259328258,17.319999694824222,0.15066135314489904
6375,2005-06-17,17.440000534057614,17.700000762939453,17.229999542236328,17.690000534057614,5506000.0,0.002875281550552611,2.481484621144598,-1.5625014901175405,66.66668389655246,74.0700636603903,0.0230935252642972,-0.6792808473900749,-1.6464564564893038,-1.0175122754748394,24.421116718512828,0.470001220703125,0.9503314472888285,0.516000795364377,-0.793693836531908,1.8256954272606603,-0.13884652058376545,1.1708481113125195,0.6253240892199763,76.78571124466295,8.511826539345776,0.6548473159481419,6,0.01999950408935902,-0.7500004768371547,-2.182500600814816,-1.3900003433227504,2.409999847412113,4,0.14334861946350785,2.8999790192450745,17.389999389648438,4.0713886731787365,17.049999237060547,-2.0731627891830176,17.079999923706055,0.14334861946350785
6376,2005-06-20,17.530000686645508,17.600000381469727,17.110000610351562,17.229999542236328,5211500.0,0.0051605590499919085,1.227268983514459,-1.2000045776367188,65.73817576721635,71.49776753210608,0.016329749322508746,-0.6838409464108786,-1.7580738802218558,-1.0940070141807006,25.650541649725255,0.48999977111816406,0.9079739856086775,0.5295009136199944,-0.730748991726049,1.7897508189660378,-0.1006240390530273,1.1596258662930161,0.4462044546577886,84.82143313300512,16.60912896111381,0.6301249526730222,6,-0.07000064849853516,-0.7200007438659668,-2.1825006008148193,-1.4800004959106445,2.5699996948242188,0,0.17912146415604613,2.481484621144598,17.440000534057614,2.8999790192450745,17.389999389648438,4.0713886731787365,17.049999237060547,0.17912146415604613
6377,2005-06-21,17.799999237060547,17.799999237060547,17.479999542236328,17.479999542236328,5592100.0,0.015402084417527995,1.0,1.0666615804230484,65.25424048440203,68.827608882366,-0.24143402354714638,-0.851808529200003,-2.044741351699642,-1.3510284342160332,26.823075016526012,0.31999969482421875,0.8807905675337295,0.706999492645263,-0.4990044340858901,1.913003419376416,0.1039975292796882,1.3100014560108377,0.0924335911869143,100.0,33.2813911864053,0.6030019633655761,6,-0.3399991989135742,-0.9399991035461426,-2.3799991607666016,-1.7499990463256836,2.470001220703125,1,0.15674163118605167,1.227268983514459,17.530000686645508,2.481484621144598,17.440000534057614,2.8999790192450745,17.389999389648438,0.15674163118605167
6378,2005-06-22,17.90999984741211,17.950000762939453,17.739999771118164,17.850000381469727,5810200.0,0.006179809835190175,1.9999863762074086,0.18749850988245953,62.95181761149373,65.7492110743648,-0.37346383420017304,-0.8651897941052908,-2.177246277370042,-1.4407339758470457,28.272772727377287,0.21000099182128906,0.8809757816087362,0.7275001525878899,-0.4395179517212142,1.894518256896994,0.14399110043333962,1.3110092047424402,-1.3299999237060547,95.69882769879489,31.206563970876218,0.5835090521545517,6,-0.4700002670288086,-1.049999713897705,-2.4674997329711914,-1.9200000762939453,2.1700000762939418,2,0.13735349038413003,1.0,17.799999237060547,1.227268983514459,17.530000686645508,2.481484621144598,17.440000534057614,0.13735349038413003
6379,2005-06-23,17.6200008392334,18.229999542236328,17.510000228881836,17.8799991607666,7839600.0,-0.01619201622833144,-2.0,-4.333343929808946,57.54191640693678,64.01427636154918,-0.1966356687339399,-0.4850728782905662,-1.9081049395072167,-1.1333572353083419,29.811488969084397,0.7199993133544922,0.7996481304835186,0.36450109481811666,-0.7123847304914754,1.4413869201277087,-0.17394181783667761,0.9029440074729109,-1.0126008987426758,45.53577814789459,-16.430852842136332,0.5384429126547957,6,-0.21500110626220703,-0.7150006294250488,-2.1075007915496826,-1.705000877380371,2.4299983978271484,3,0.1628830190231496,1.9999863762074086,17.90999984741211,1.0,17.799999237060547,1.227268983514459,17.530000686645508,0.1628830190231496
6380,2005-06-24,17.170000076293945,17.6200008392334,17.100000381469727,17.600000381469727,6166300.0,-0.025539202128609606,1.212762158301409,1.6538580043135702,52.020200560645044,62.118657260438034,0.21306415943048407,0.030274621935323154,-1.4588306227601002,-0.6759236144845744,30.296331908976477,0.5200004577636719,0.6786544969472637,-0.12599964141845632,-1.1187185204756886,0.866719237638776,-0.6223590809470743,0.3703597981101616,-0.4976961517333969,6.194667859463747,-52.21874243209277,0.49635943952861683,6,0.2349996566772461,-0.15000009536743164,-1.6150000095367432,-1.255000114440918,3.25,4,0.15026207992090668,-2.0,17.6200008392334,1.9999863762074086,17.90999984741211,1.0,17.799999237060547,0.15026207992090668
6381,2005-06-27,16.649999618530273,17.219999313354492,16.629999160766598,17.110000610351562,6487400.0,-0.03028540800542101,-1.3599916076980103,1.0697689891946558,38.42239469786236,59.375063100431746,0.7018359871596296,0.6165392580692988,-0.9195013100689859,-0.15766579454558993,30.49839379592378,0.5900001525878942,0.4802344053469838,-0.6680001258850083,-1.5752017108903225,0.23920145912030577,-1.1216009183876672,-0.2143993333823495,1.5799999237060547,1.2500283121997375,-53.15440192425741,0.4536007925026575,6,0.755000114440918,0.37000036239624023,-1.119999408721922,-0.7349996566772461,4.0,0,0.19219224241771626,1.212762158301409,17.170000076293945,-2.0,17.6200008392334,1.9999863762074086,17.90999984741211,0.19219224241771626
6382,2005-06-28,17.700000762939453,17.729999542236328,16.799999237060547,16.850000381469727,9802700.0,0.06306313324119261,1.0439613415188818,-1.847822932086096,48.945164148618616,57.90321829870257,-0.28046289640423794,-0.34896715472333284,-1.9320935263515064,-1.2034812380933104,30.915028982015347,1.0799999237060547,0.3937405921398067,0.31700096130371236,-0.49449801537653215,1.1284999379839569,-0.08874852703640812,0.7227504496438328,0.4979987716674792,66.87508419154075,15.22232436453909,0.40574948834012176,6,-0.2700014114379883,-0.6500005722045898,-2.407500267028807,-1.9100008010864258,2.4499988555908203,1,0.13559319294242234,-1.3599916076980103,16.649999618530273,1.212762158301409,17.170000076293945,-2.0,17.6200008392334,0.13559319294242234
6383,2005-06-29,17.370000839233402,17.700000762939453,17.200000762939453,17.690000534057614,5624300.0,-0.01864406268258534,1.941175150624376,-0.376470060249742,40.98714668528722,55.3919711398905,0.1114198385262739,0.0339676107045328,-1.5677480114039426,-0.8842651100011203,30.88700937737071,0.5,0.32721974170170753,-0.0454990386962848,-0.7948839829717862,0.7038859055792166,-0.4201915108340337,0.3291934334414641,0.7966386878967242,46.25009387729348,-0.3469052527370451,0.37469247213775064,6,0.059998512268062854,-0.3200006484985387,-2.06250095367432,-1.5800008773803746,2.5399990081787074,2,0.16695448925828926,1.0439613415188818,17.700000762939453,-1.3599916076980103,16.649999618530273,1.212762158301409,17.170000076293945,0.16695448925828926
6384,2005-06-30,17.34000015258789,17.600000381469727,17.280000686645508,17.5,5949400.0,-0.0017271551638471383,-1.2857220708446866,0.5000000000000111,47.1605016181839,53.2246175534051,0.14928073830980892,0.09149963971592001,-1.4827323184455654,-0.8610210132574707,30.3749432823477,0.31999969482421875,0.3027116965528478,-0.08999977111816548,-0.8205941921722442,0.6405946499359132,-0.4552969816452048,0.27529743940887386,0.7959065672149634,64.54552232724208,17.580132274361482,0.3652972105270397,6,0.08999919891357422,-0.18000030517578125,-1.9850003719329834,-1.5500001907348633,2.6199989318847656,3,0.15801613304537554,1.941175150624376,17.370000839233402,1.0439613415188818,17.700000762939453,-1.3599916076980103,16.649999618530273,0.15801613304537554
6385,2005-07-01,17.450000762939453,17.520000457763672,17.219999313354492,17.34000015258789,3126100.0,0.006343749099399165,1.4000091552734375,-0.6875044703526214,51.662416193813705,51.660644267471476,0.04564823790208905,0.01121482094479731,-1.5462663136213024,-0.9839133632447385,29.4495981999426,0.3000011444091797,0.28907358966256425,0.001500797271727805,-0.710272967920595,0.7132745624640506,-0.3543860853244354,0.357387679867891,0.6557878056826745,74.54557434582307,22.897000060515154,0.3558868825961621,7,-0.02000141143798828,-0.22500038146972656,-2.020000696182251,-1.6600008010864258,2.969999313354492,4,0.14899704071320197,-1.2857220708446866,17.34000015258789,1.941175150624376,17.370000839233402,1.0439613415188818,17.700000762939453,0.14899704071320197
6386,2005-07-05,18.040000915527344,18.34000015258789,17.600000381469727,17.739999771118164,6556400.0,0.03381089551817906,-1.5517236843403368,2.7272679983354142,61.26760657971971,51.217684944728994,-0.5189764094718257,-0.5245581383613889,-2.0694131872146357,-1.5882954757403454,29.491052728105714,0.8899993896484375,0.25695333444758006,0.5400009155273438,-0.18706967029892851,1.267071501353616,0.1764656226142094,0.9035362084404781,-1.4100017547607457,80.51954164210234,22.4695304548044,0.36353529291313535,7,-0.5550012588500977,-0.8150005340576172,-2.3650004863739014,-2.2500009536743164,2.559999465942383,1,0.1319289933471175,1.4000091552734375,17.450000762939453,-1.2857220708446866,17.34000015258789,1.941175150624376,17.370000839233402,0.1319289933471175
6387,2005-07-06,18.51000022888184,18.549999237060547,18.020000457763672,18.049999237060547,9358500.0,0.026053175693021124,-1.0384625259968676,1.533330790211536,65.53191662050483,51.5043626123969,-0.9808137440618552,-0.9694402913700948,-2.4689431923625733,-2.06705596763679,28.415751669159718,0.529998779296875,0.22113861375123633,0.9625001907348683,0.10626906986742668,1.8187313116023098,0.5343846303011475,1.390615751168589,-1.8458010482788154,97.03710715638042,33.575373165837156,0.4281155604337212,7,-0.9200010299682653,-1.1600008010864293,-2.834999799728397,-2.720000267028812,2.180000305175774,2,0.11561314766000463,-1.5517236843403368,18.040000915527344,1.4000091552734375,17.450000762939453,-1.2857220708446866,17.34000015258789,0.11561314766000463
6388,2005-07-07,18.729999542236328,18.729999542236328,18.11000061035156,18.21999931335449,7401800.0,0.011885430072076097,1.431367269164184,1.1086937592516566,64.62881677799803,52.29179598695927,-1.1982752684892226,-1.1765144554040035,-2.6118848305601396,-2.300374302759135,27.3522173285779,0.6199989318847692,0.19179202325072353,1.1359994888305671,0.13350996328220432,2.13848901437893,0.6347547260563857,1.6372442516047485,-1.9903683593750046,100.0,33.04390615705444,0.5012447627741817,7,-1.0500001907348633,-1.2150001525878906,-3.032499074935913,-2.939999580383301,1.970001220703125,3,0.07581420774153425,-1.0384625259968676,18.51000022888184,-1.5517236843403368,18.040000915527344,1.4000091552734375,17.450000762939453,0.07581420774153425
6389,2005-07-08,18.940000534057614,19.030000686645508,18.649999618530273,18.690000534057614,8619600.0,0.011212012651027115,-1.3030239977806017,0.49019585843739255,65.82277920717098,53.82541583657326,-1.3425240643761462,-1.4008434194794113,-2.737252994765054,-2.524684104098881,25.970269641730244,0.3800010681152344,0.1515043275460748,1.3095004081726032,0.16892831591434998,2.4500725004308563,0.7392143620434766,1.8797864543017297,-2.080947249633791,95.02761965178776,28.10393776166636,0.5702860461291269,7,-1.110000610351559,-1.1350002288818324,-3.100000143051144,-3.1500005722045863,1.909999847412113,4,0.05121432344261323,1.431367269164184,18.729999542236328,-1.0384625259968676,18.51000022888184,-1.5517236843403368,18.040000915527344,0.05121432344261323
6390,2005-07-11,19.01000022888184,19.229999542236328,18.709999084472656,19.049999237060547,7812700.0,0.0036958655148058295,1.6000047683761296,-0.15999603271482954,65.67795719781466,56.85381166990128,-1.2561715441981924,-1.4307877087410112,-2.7087782291528946,-2.5997892347341853,25.653374103772897,0.5200004577636719,0.11853610148188665,1.3075000762939482,0.011759892063714972,2.6032402605241813,0.6596299841788316,1.9553701684090647,-1.9772711522802808,86.50310266104547,20.941039018794413,0.6478700921151159,7,-0.995000839233402,-1.105000495910648,-3.0150001049041784,-3.220000267028812,1.2899990081787074,0,0.04997363725159176,-1.3030239977806017,18.940000534057614,1.431367269164184,18.729999542236328,-1.0384625259968676,18.51000022888184,0.04997363725159176
6391,2005-07-12,19.3700008392334,19.420000076293945,18.899999618530273,18.93000030517578,10557800.0,0.018937433246561053,-1.0799938965076579,-11.000286109390133,66.32017184366731,58.78436808046226,-1.3295846128352515,-1.7173839701388367,-2.96634745510962,-2.959181289405695,25.38432084023888,0.5200004577636719,0.1385883319605803,1.5650006294250502,0.08537733639560585,3.0446239224544946,0.8251889829103263,2.3048122759397742,-2.1175447160683625,96.42862495112418,33.7677140617295,0.7398116465147229,7,-1.0600004196166992,-1.3700008392333984,-3.2400007247924805,-3.580000877380371,1.8199996948242152,1,0.05420749569271077,1.6000047683761296,19.01000022888184,-1.3030239977806017,18.940000534057614,1.431367269164184,18.729999542236328,0.05420749569271077
6392,2005-07-13,19.25,19.38999938964844,19.059999465942386,19.200000762939453,12798500.0,-0.00619519019278203,1.0000115597581267,0.11363449175722949,63.90040639950615,61.33028582648657,-1.080187668730968,-1.5035652180293866,-2.746099156283506,-2.833036306629708,25.616823736650176,0.3299999237060547,0.22139944081034457,1.3364997863769545,-0.23469206001545828,2.9076916327693674,0.5509038631807499,2.122095709573159,-1.7374386024594948,87.0228896489167,27.362051582217866,0.785595923196206,7,-0.9300003051757812,-1.25,-3.119999885559082,-3.4600000381469727,1.6200008392333984,2,0.07012988994647928,-1.0799938965076579,19.3700008392334,1.6000047683761296,19.01000022888184,-1.3030239977806017,18.940000534057614,0.07012988994647928
6393,2005-07-14,19.8799991607666,20.01000022888184,19.07999992370605,19.770000457763672,22404400.0,0.03272722913073256,4.027017274353378,2.2000076295109485,71.89919299988763,64.07902931334255,-1.47143833429028,-2.0139325020355017,-3.2677528423272477,-3.4506107915498916,26.92250816715569,0.9300003051757884,0.4417330257112546,1.8249989509582534,0.08101094215766835,3.5689869597588384,0.9530049465579609,2.696992955358546,-2.1385451217756852,90.44110222262091,27.79584588122801,0.8719940044002928,7,-1.2649993896484375,-1.5849990844726562,-3.307499647140503,-3.814999580383301,0.6700000762939453,3,0.04074453759985852,1.0000115597581267,19.25,-1.0799938965076579,19.3700008392334,1.6000047683761296,19.01000022888184,0.04074453759985852
6394,2005-07-15,20.01000022888184,20.170000076293945,19.63999938964844,19.8700008392334,9049400.0,0.006539289416661376,1.3043553978073585,1.2727367307659285,79.33882050287758,67.15418534768298,-1.3218802108096845,-2.0422951241957037,-3.2959801186247653,-3.5689018171496834,28.168744624447545,0.5300006866455043,0.5542467081761302,1.8239999771118214,-0.09453433704716119,3.742534291270804,0.8647328200323301,2.7832671341913127,-1.950949723306195,89.04111378633293,18.45982364943724,0.9592671570794908,7,-1.1250000000000036,-1.6350002288818395,-3.3950004577636754,-3.9450006484985387,0.6199989318847621,4,0.0344827849157987,4.027017274353378,19.8799991607666,1.0000115597581267,19.25,-1.0799938965076579,19.3700008392334,0.0344827849157987
6395,2005-07-18,19.940000534057614,20.020000457763672,19.780000686645508,19.950000762939453,5238500.0,-0.0034982355833854673,2.2000050862759557,-0.07143051771119523,87.47150927214052,70.06573009128529,-0.9627758472384613,-1.8713433105800483,-3.124855937483762,-3.48109338855814,29.07397226780321,0.23999977111816406,0.7514736980988701,1.6290002822875955,-0.40705252986035845,3.6650530944355495,0.6109738762136168,2.6470266883615743,-1.5431980971670427,81.88980635161856,2.433711840976528,1.0180264060739774,7,-0.845000267028805,-1.5650005340576136,-3.157500267028805,-3.730000495910641,0.5599994659423864,0,0.045636901857541545,1.3043553978073585,20.01000022888184,4.027017274353378,19.8799991607666,1.0000115597581267,19.25,0.045636901857541545
6396,2005-07-19,20.670000076293945,20.84000015258789,20.0,20.020000457763672,11952300.0,0.03660980555088189,-1.4347811664671783,-64.99847415599446,86.48646368798588,72.39401309878318,-1.430957701566495,-2.4812557109798803,-3.748321429554931,-4.205144986524921,30.51578462409563,0.899999618530277,0.9514852026324334,2.201999855041503,-0.052965078696530554,4.456964788779537,1.074517388172488,3.3294823219105183,-1.9894860170988338,90.4494376002563,9.013545870839707,1.1274824668690164,7,-1.1949996948242188,-1.9600000381469727,-3.807500123977661,-4.460000038146973,-0.020000457763671875,1,-0.01790037919050358,2.2000050862759557,19.940000534057614,1.3043553978073585,20.01000022888184,4.027017274353378,19.8799991607666,-0.01790037919050358
6397,2005-07-20,20.59000015258789,20.799999237060547,20.149999618530273,20.25,9172300.0,-0.003870339787652166,-1.4074019129967927,0.5230774648093971,92.1465701941448,75.45154125613283,-1.1453246872463687,-2.299410803155471,-3.565356267065365,-4.121996995715339,31.751004497404956,0.6499996185302734,1.1413118595461818,1.9824998855590827,-0.43761627899161937,4.402616050109785,0.7724418032837335,3.192557967834432,-1.5207785965820797,85.79545639270573,-0.08743466067225825,1.2100580822753502,7,-0.8450002670288086,-1.880000114440918,-3.6525001525878906,-4.380000114440918,0.39999961853027344,2,0.02914037770875444,-1.4347811664671783,20.670000076293945,2.2000050862759557,19.940000534057614,1.3043553978073585,20.01000022888184,0.02914037770875444
6398,2005-07-21,20.3700008392334,20.559999465942386,20.209999084472656,20.51000022888184,7939700.0,-0.010684765018170284,1.9166958069745434,-0.4117627259365743,87.78055503366386,77.89129412574314,-0.7467559736298242,-1.9875685723135312,-3.243469948431347,-3.894987458014615,32.845525496141335,0.3800010681152344,1.2491517312672045,1.639500522613524,-0.8793919606140221,4.15839300584107,0.3800542809997509,2.898946764227297,-0.9820391358428147,60.83341545523603,-26.602246946149258,1.2594462416137733,7,-0.595001220703125,-1.6600008010864258,-3.3100008964538574,-4.160000801086426,0.6299991607666016,3,0.02454589982328237,-1.4074019129967927,20.59000015258789,-1.4347811664671783,20.670000076293945,2.2000050862759557,19.940000534057614,0.02454589982328237
6399,2005-07-22,20.489999771118164,20.649999618530273,20.299999237060547,20.399999618530273,5142900.0,0.00589096352188867,-1.4137881139670097,-0.642861035422327,87.81094657191903,80.35051516731029,-0.6970698713282637,-1.9832102077342135,-3.2587315608091174,-4.01535042748425,33.652345733249774,0.35000038146972656,1.307210509540738,1.6159995079040534,-0.9628079040369748,4.194806919845082,0.3265958019335393,2.9054032138745676,-0.8406711468720651,66.9810794519069,-21.172780011813202,1.289403705970514,7,-0.619999885559082,-1.755000114440918,-3.4624996185302734,-4.279999732971191,0.35000038146972656,4,0.0029282316550807153,1.9166958069745434,20.3700008392334,-1.4074019129967927,20.59000015258789,-1.4347811664671783,20.670000076293945,0.0029282316550807153
6400,2005-07-25,19.75,20.36000061035156,19.690000534057614,20.21999931335449,8476400.0,-0.03611516736868081,-1.27119345421862,-5.222205738990339,70.50359514792243,80.8153399788942,0.17761596986260741,-1.096216467928933,-2.427203840199166,-3.2750716447246546,34.90071022461789,0.7999992370605504,1.3482178602935058,0.7469997406005859,-1.7289738730649695,3.2229733542661414,-0.49098706623219357,1.9849865474333654,1.0900001525878906,5.217346595215997,-80.43628928127771,1.2379868068327784,7,0.19999980926513672,-1.015000343322754,-2.7224998474121094,-3.5399999618530273,0.6200008392333984,0,0.044556919532486194,-1.4137881139670097,20.489999771118164,1.9166958069745434,20.3700008392334,-1.4074019129967927,20.59000015258789,0.044556919532486194
6401,2005-07-26,19.850000381469727,20.200000762939453,19.200000762939453,19.700000762939453,11514800.0,0.005063310454163306,1.3529401204995006,-0.31914859079195906,67.63158449505937,81.22991532284456,0.17082829769796248,-0.9952139403864386,-2.4384299558548044,-3.3721329686981036,36.795464823973845,1.0,1.3735799183249604,0.6870000839233406,-1.5508754260268027,2.924875593873484,-0.4319376710517311,1.8059378388984122,0.9669997787475602,40.625014901175405,-41.78808466097806,1.118937754975071,7,0.1099996566772461,-1.1150007247924805,-2.7750003337860107,-3.640000343322754,0.9200000762939453,1,0.03274557209263618,-1.27119345421862,19.75,-1.4137881139670097,20.489999771118164,1.9166958069745434,20.3700008392334,0.03274557209263618
6402,2005-07-27,20.100000381469727,20.1200008392334,19.729999542236328,19.920000076293945,6815500.0,0.012594458196251601,2.5454466638923567,1.200005086275956,67.88512880579549,80.78390819016766,0.060436171798876615,-1.1132709627145694,-2.601045557372103,-3.6162732896842584,38.05568871020648,0.3900012969970703,1.4084160268195767,0.8170001029968255,-1.3467205668450433,2.980720772838694,-0.2648602319241071,1.898860437917758,0.6523198028564465,62.068988196791175,-17.370989432369548,1.0818603349209337,7,-0.07999992370605469,-1.3650007247924805,-2.9650003910064697,-3.890000343322754,0.779998779296875,2,0.027363145603101158,1.3529401204995006,19.850000381469727,-1.27119345421862,19.75,-1.4137881139670097,20.489999771118164,0.027363145603101158
6403,2005-07-28,20.270000457763672,20.309999465942386,19.96999931335449,20.020000457763672,5127100.0,0.008457715077989203,1.0606193718427397,1.3888865341414827,67.54617772769794,79.47361454848105,-0.05411519955791988,-1.1118772313250602,-2.6798841424455517,-3.780004326307683,39.46437306517077,0.34000015258789773,1.4215603259009626,0.8420001983642571,-1.1649412562794517,2.848941653007966,-0.16147052895759728,1.8454709256861115,0.42022694970703256,73.79314064273753,-3.5232903028052505,1.0034707273218542,7,-0.25,-1.5350008010864258,-3.1100003719329834,-4.060000419616699,0.6299991607666016,3,0.03552043892918233,2.5454466638923567,20.100000381469727,1.3529401204995006,19.850000381469727,-1.27119345421862,19.75,0.03552043892918233
6404,2005-07-29,20.07999992370605,20.36000061035156,20.049999237060547,20.190000534057614,3899000.0,-0.009373484448287117,-2.6470324245485233,-0.44000244140625,63.68286108159829,76.83043141619856,0.16411773951919528,-0.7442350721549538,-2.4038860633718784,-3.5791874741982532,40.970361669108165,0.3100013732910121,1.4598290572688697,0.5149996757507296,-1.251477382671066,2.281476734172525,-0.3682388534601664,1.3982382049616255,0.5506184179834044,75.86200659679623,-0.2802945684041305,0.8832385292108968,7,-0.05999946594237926,-1.345000267028805,-2.9300000667571986,-3.8699998855590785,1.4400005340576207,4,0.045816737041309175,1.0606193718427397,20.270000457763672,2.5454466638923567,20.100000381469727,1.3529401204995006,19.850000381469727,0.045816737041309175
6405,2005-08-01,20.049999237060547,20.18000030517578,19.82999992370605,20.07999992370605,6115700.0,-0.001494058105552365,2.043462396444092,0.27273200166455364,59.497184529590776,73.83162262082132,0.23620177928165376,-0.5369937147400421,-2.2877528748401375,-3.535561020990258,42.51115162161123,0.3500003814697301,1.3965976572189334,0.3549990653991699,-1.1136986953982664,1.8236968261966062,-0.37934981499954645,1.0893479457978863,0.5233944014789103,73.27574016646574,-0.28806505897827606,0.7343488803987177,8,-0.049999237060546875,-1.3149995803833008,-2.8949992656707764,-3.839999198913574,2.5000000000000036,0,0.03940154342086455,-2.6470324245485233,20.07999992370605,1.0606193718427397,20.270000457763672,2.5454466638923567,20.100000381469727,0.03940154342086455
6406,2005-08-02,20.420000076293945,20.549999237060547,20.1299991607666,20.200000762939453,4916300.0,0.018453907895890964,-1.3333174388725528,-7.3331426028363955,65.27415273629828,70.84579845883839,-0.19332064558059514,-0.7584341177088341,-2.5700592245279985,-3.8909235960374744,43.19262418179016,0.5,1.295223070564365,0.6059999465942383,-0.6712899317575634,1.88328982494604,-0.032644992581662535,1.244644885770139,-1.2199993133544922,84.14643790880079,11.777630861339745,0.6386449391759006,8,-0.49499988555908203,-1.6850004196166992,-3.2075002193450928,-4.210000038146973,2.659999847412106,1,-0.0024485424521908383,2.043462396444092,20.049999237060547,-2.6470324245485233,20.07999992370605,1.0606193718427397,20.270000457763672,-0.0024485424521908383
6407,2005-08-03,20.649999618530273,20.700000762939453,20.239999771118164,20.26000022888184,3987700.0,0.01126344472952967,-1.1395379783893118,1.7727300312979386,61.224495470186376,67.89512517400755,-0.46255704090151184,-0.8641978669592838,-2.7062716898348143,-4.094260511700277,43.73368464067295,0.46000099182128906,1.1749137439942707,0.7289995193481431,-0.442502381539601,1.9005014202358872,0.14324856890427284,1.3147504697920134,-1.4229988861083989,94.25274756594051,23.171528020717375,0.5857509504438713,8,-0.6999988555908203,-1.8299999237060547,-3.437499761581421,-4.439999580383301,3.2000007629394567,2,0.005811178762720859,-1.3333174388725528,20.420000076293945,2.043462396444092,20.049999237060547,-2.6470324245485233,20.07999992370605,0.005811178762720859
6408,2005-08-04,20.149999618530273,20.540000915527344,20.1200008392334,20.479999542236328,3813300.0,-0.02421307550782348,-1.1538604496481164,-0.8461549747642786,51.84209760206068,63.89858639957884,0.0033010795867802756,-0.2659983144395177,-2.121841450022597,-3.57151204716326,44.004057731798085,0.529998779296875,1.0018389023243408,0.15799951553344727,-0.8733121465189271,1.1893111775858216,-0.3576563154927399,0.6736553465596344,-0.8640788848876966,36.78153863692693,-30.70483659239023,0.515655831026188,8,-0.1999988555908203,-1.1299991607666016,-2.9099998474121094,-3.939999580383301,3.229999542236328,3,0.03622826580924632,-1.1395379783893118,20.649999618530273,-1.3333174388725528,20.420000076293945,2.043462396444092,20.049999237060547,0.03622826580924632
6409,2005-08-05,19.90999984741211,20.3700008392334,19.81999969482422,20.049999237060547,3582700.0,-0.01191065884177267,-2.4375104308227833,0.42424067277403693,49.62215753357203,61.57842666465102,0.1702828177547815,0.05312092293661408,-1.79974897362467,-3.3040205931365527,43.73127900246283,0.5500011444091797,0.8028607664515448,-0.13050022125243999,-1.0372113167511436,0.7762108742462637,-0.58385576900179,0.32285532649691007,-0.5675159125976563,10.227277653270448,-53.147108496079284,0.4533555477493511,8,0.04000091552734375,-0.880000114440918,-2.6700000762939453,-3.6999998092651367,3.389999389648441,4,0.04972374579133132,-1.1538604496481164,20.149999618530273,-1.1395379783893118,20.649999618530273,-1.3333174388725528,20.420000076293945,0.04972374579133132
6410,2005-08-08,19.959999084472656,20.32999992370605,19.90999984741211,20.07999992370605,3984700.0,0.002511262553678284,-2.818194428790618,0.857152588555833,39.20970811759707,58.42044040048854,0.17120905624260985,0.08215450818676828,-1.7718295449699113,-3.3253196330572052,43.242056776059954,0.42000007629394176,0.6230952150811468,-0.12800092697143484,-0.8963921921906568,0.6403903382477871,-0.5121965595810458,0.25619470563817615,-0.5632144765332043,15.909002241131923,-42.22130139010695,0.3841956326096111,8,0.2550010681152344,-0.9299993515014648,-2.664999485015869,-3.7499990463256836,3.6700000762939453,0,0.07815638501229083,-2.4375104308227833,19.90999984741211,-1.1538604496481164,20.149999618530273,-1.1395379783893118,20.649999618530273,0.07815638501229083
6411,2005-08-09,20.420000076293945,20.729999542236328,20.280000686645508,20.3799991607666,6556700.0,0.023046142931896885,-2.7500238420701275,-0.33333863148693665,47.68392271444289,56.17586194589381,-0.22287191844506182,-0.31110012634229633,-2.142124367910842,-3.7550912201634787,42.73578639393784,0.7700004577636719,0.4355312387745265,0.2795001029968276,-0.422991059724648,0.9819912657183032,-0.07174547836391199,0.6307456843575672,-0.9710868221544935,65.93411890958328,10.836344576211971,0.35124558136073797,8,-0.14500045776367188,-1.1999998092651367,-3.0925002098083496,-4.210000038146973,3.2199993133544957,1,0.10430945900139199,-2.818194428790618,19.959999084472656,-2.4375104308227833,19.90999984741211,-1.1538604496481164,20.149999618530273,0.10430945900139199
6412,2005-08-10,20.600000381469727,21.299999237060547,20.549999237060547,20.700000762939453,9750200.0,0.008814902277338721,-6.499899865533717,-2.4999523173755485,53.168036839666115,54.57829073611249,-0.3626221027531642,-0.40556987354847607,-2.234602560284859,-3.902869832176375,42.439620470413495,0.8799991607666016,0.3862317867956122,0.3920003890991204,-0.2011395307127728,0.9851403089110136,0.09543042919317557,0.6885703490050652,-1.0742219500444605,52.7027653986231,-1.6005240426657537,0.29656995990594626,8,-0.04000091552734375,-0.9400005340576172,-3.2450003623962402,-4.390000343322754,2.049999237060547,2,0.1203883250636808,-2.7500238420701275,20.420000076293945,-2.818194428790618,19.959999084472656,-2.4375104308227833,19.90999984741211,0.1203883250636808
6413,2005-08-11,20.690000534057614,20.96999931335449,20.399999618530273,20.450000762939453,6671900.0,0.004368939365110069,-2.3529190671999523,-2.3999885559518233,52.77778660808986,53.366615794611555,-0.4322339448105623,-0.45510900982121427,-2.244546398978695,-3.9545286662514805,41.4383156716065,0.5699996948242152,0.356604870941041,0.4415004730224581,-0.1677364866109059,1.050737432655822,0.1368819932057761,0.7461189528391401,-1.0222844381815257,58.78385867057735,5.83289136836607,0.3046184798166821,8,-0.13000106811523082,-0.985000610351559,-3.2200012207031214,-4.375000953674313,1.649999618530277,3,0.152730776502904,-6.499899865533717,20.600000381469727,-2.7500238420701275,20.420000076293945,-2.818194428790618,19.959999084472656,0.152730776502904
6414,2005-08-12,20.700000762939453,20.84000015258789,20.270000457763672,20.549999237060547,6071600.0,0.00048333632787378455,1.6511594897180675,0.6250069538818648,66.55052010090995,54.15031974698035,-0.38558681605691447,-0.4329639491521462,-2.183362034167395,-3.9198323339392473,40.14756885053799,0.5699996948242188,0.3079500232960797,0.4170006752014146,-0.2131574709815638,1.047158821384393,0.1019216021099254,0.7320797482929038,-0.9017020157686098,56.83462319556507,-2.0653331094960805,0.31507907309148997,8,-0.1400012969970703,-0.725001335144043,-3.102501392364502,-4.295001029968262,2.299999237060547,4,0.1294685168623435,-2.3529190671999523,20.690000534057614,-6.499899865533717,20.600000381469727,-2.7500238420701275,20.420000076293945,0.1294685168623435
6415,2005-08-15,20.850000381469727,20.989999771118164,20.61000061035156,20.6299991607666,3990800.0,0.00724635811602603,-1.923089337852259,1.466659885051625,67.12327603888374,54.35577789171207,-0.45837539006564043,-0.538924037035585,-2.259933537983976,-4.028120504730964,38.85321523102031,0.3799991607666051,0.25238651339753915,0.5215003013610833,-0.13523120299347724,1.1782318057156438,0.19313454918380302,0.8498660535383635,-0.9315655951077062,56.310738941068415,-4.698424473183827,0.3283657521772796,8,-0.29000091552734375,-0.845001220703125,-3.0325002670288086,-4.295000076293945,1.25,0,0.11750593816622867,1.6511594897180675,20.700000762939453,-2.3529190671999523,20.690000534057614,-6.499899865533717,20.600000381469727,0.11750593816622867
6416,2005-08-16,20.299999237060547,20.799999237060547,20.280000686645508,20.770000457763672,3733200.0,-0.026378951287597485,-1.0392167129169065,-2.1363573311138855,53.10556927489428,53.453674981124074,0.08137051118268346,-0.01903987900236359,-1.639124766913291,-3.44668725894158,36.61829005651885,0.5699996948242188,0.21359457064775356,-0.010000801086427202,-0.6467693364873881,0.6267677343145337,-0.32838506878690765,0.30838346661405325,-0.27103929464264453,2.9125062961097448,-55.56822134282256,0.318384267700481,8,0.26000022888183594,-0.19999980926513672,-2.3399996757507324,-3.6449995040893555,1.9099998474121094,1,0.16403941127380262,-1.923089337852259,20.850000381469727,1.6511594897180675,20.700000762939453,-2.3529190671999523,20.690000534057614,0.16403941127380262
6417,2005-08-17,21.190000534057614,21.270000457763672,20.459999084472656,20.5,10369500.0,0.04384243007124078,-1.1038932086211894,-1.4680824297123487,61.67511498540199,54.54623246816199,-0.8090572497651962,-0.9083578795571832,-2.4642474765546787,-4.289383379727063,34.47468844850295,0.970001220703125,0.22502034300980966,0.8500004768371561,0.10958763576847375,1.5904133179058384,0.4797940563028149,1.2202068973714972,-1.059357448068301,92.00000762939418,33.9915383186318,0.37020642053434205,8,-0.6300010681152308,-1.0100011825561488,-3.035000324249264,-4.440000534057614,1.7899990081787145,2,0.11562051882221835,-1.0392167129169065,20.299999237060547,-1.923089337852259,20.850000381469727,1.6511594897180675,20.700000762939453,0.11562051882221835
6418,2005-08-18,20.8700008392334,21.15999984741211,20.81999969482422,20.93000030517578,6368500.0,-0.015101448171740084,-3.2499552970066876,-0.08695568043918786,59.70516258375697,55.66656636262698,-0.42039371275335924,-0.5786463092144345,-2.089487056545103,-3.922660679332161,32.21524394596808,0.3700008392333949,0.17257218734526347,0.5050007820129387,-0.2725126450913109,1.2825142091171884,0.1162440684608157,0.8937574955650618,-0.6458092611583872,60.000038146972656,4.074361368557355,0.3887567135521241,8,-0.2650012969970703,-0.6800012588500977,-2.710000991821289,-4.120000839233398,2.759998321533203,3,0.0852898278734453,-1.1038932086211894,21.190000534057614,-1.0392167129169065,20.299999237060547,-1.923089337852259,20.850000381469727,0.0852898278734453
6419,2005-08-19,20.549999237060547,21.149999618530273,20.420000076293945,21.13999938964844,6366600.0,-0.015333090048146203,1.3934387272681792,9.833423403376097,55.73393913464206,57.50259203118754,-6.823440855896479e-05,-0.2676413347854094,-1.7305316709671033,-3.5699365557677396,29.464968431052718,0.7299995422363281,0.11775844186267648,0.18199920654296875,-0.598003983136941,0.9620023962228785,-0.20800238829698614,0.5720008013829236,-0.23974304626669252,27.27258715525629,-25.365453116979538,0.3900015948399542,8,0.2350006103515625,-0.2999992370605469,-2.094999313354492,-3.4399991035461426,3.220001220703125,4,0.08710467065610383,-3.2499552970066876,20.8700008392334,-1.1038932086211894,21.190000534057614,-1.0392167129169065,20.299999237060547,0.08710467065610383
6420,2005-08-22,20.6299991607666,20.899999618530273,20.520000457763672,20.670000076293945,4925400.0,0.003892940470858086,-1.9230893378523115,0.06779814437655537,52.579839108017694,58.046582741584736,0.027900007682678307,-0.29337512382286945,-1.7492128127086914,-3.614979541562036,28.18695952103108,0.37999916076660156,0.1413567682746475,0.21799917221069265,-0.5129588460179484,0.9489571904393337,-0.14747983690362787,0.5834781813250132,-0.2405635262714121,35.35338939783641,-12.749680422880992,0.3654790091143201,8,0.1550006866455078,-0.37999916076660156,-1.9999990463256836,-3.419999122619629,3.5400009155273438,0,0.1148812862649351,1.3934387272681792,20.549999237060547,-3.2499552970066876,20.8700008392334,-1.1038932086211894,21.190000534057614,0.1148812862649351
6421,2005-08-23,20.5,20.8700008392334,20.440000534057614,20.71999931335449,4523000.0,-0.006301462242123135,-1.529426614382573,5.499856952126557,48.110837527174894,57.484671706863494,0.19047056462010303,-0.11824530699342972,-1.5500817308578263,-3.451542187461513,27.87082764077431,0.4300003051757848,0.19524163518176962,0.055500030517578125,-0.6264011329341983,0.7374011939693546,-0.2854505512083101,0.39645061224346634,0.7999992370605469,9.41175150624376,-31.49654222611101,0.340950581725889,8,0.2700004577636719,-0.25,-1.7649998664855957,-3.244999885559082,4.370000839233398,1,0.07804879909608431,-1.9230893378523115,20.6299991607666,1.3934387272681792,20.549999237060547,-3.2499552970066876,20.8700008392334,0.07804879909608431
6422,2005-08-24,20.649999618530273,20.90999984741211,20.350000381469727,20.399999618530273,4561700.0,0.007317054562452352,-2.200010899182561,-1.1363671830973887,56.90607210826146,57.94337009577145,0.053986449266563596,-0.23708304675172798,-1.6200439754917326,-3.5630597737844774,27.468308266670547,0.5599994659423828,0.29860561169120103,0.1779996871948235,-0.48961568678613787,0.8456150611757849,-0.15580799979565896,0.511807374185306,0.6327996444702144,37.03696726657923,-4.211849167301956,0.3338076869904811,8,0.12000083923339844,-0.39999961853027344,-1.5574994087219238,-2.919999599456787,4.550001144409176,2,0.0755447697220546,-1.529426614382573,20.5,-1.9230893378523115,20.6299991607666,1.3934387272681792,20.549999237060547,0.0755447697220546
6423,2005-08-25,20.989999771118164,21.0,20.61000061035156,20.61000061035156,4299900.0,0.016464898734564137,-1.0526328998288206,1.5199966430664205,64.51611580057562,57.71732517351208,-0.26706872739713106,-0.5484987741214304,-1.8734385656684935,-3.860613426937192,26.866306455087624,0.38999938964844105,0.34892109552189865,0.48199987411499023,-0.21667917457390473,1.1806789228038852,0.13266034977054275,0.8313393984594377,0.2554875366210929,80.0,33.38849317641272,0.3493395243444483,8,-0.21499919891357422,-0.7399997711181641,-1.7624998092651367,-3.184999465942383,4.670000076293945,3,0.09480704110613503,-2.200010899182561,20.649999618530273,-1.529426614382573,20.5,-1.9230893378523115,20.6299991607666,0.09480704110613503
6424,2005-08-26,21.0,21.18000030517578,20.899999618530273,20.950000762939453,4778700.0,0.0004764282511140472,-2.7333045114694063,0.13157723022250653,64.1304314023869,57.38478688056799,-0.2570728020122175,-0.5123072082228752,-1.805892307612801,-3.825921684189993,26.274689445985356,0.2800006866455078,0.3645640720125982,0.4460000991821289,-0.25516946200643176,1.1471696603706896,0.0954153185878468,0.796584879776411,0.20966783068847406,78.31321425042341,26.668912253661247,0.3505847805942811,8,-0.22499942779541016,-0.75,-1.757500171661377,-3.1549997329711914,3.360000610351559,4,0.12523805527459997,-1.0526328998288206,20.989999771118164,-2.200010899182561,20.649999618530273,-1.529426614382573,20.5,0.12523805527459997
6425,2005-08-29,20.84000015258789,21.21999931335449,20.790000915527344,20.899999618530273,5552700.0,-0.007619040352957573,-4.375049174464997,-1.2000076295109483,56.21301341068059,57.73005845121091,-0.11023282371086651,-0.3057645893620631,-1.5702182778434448,-3.6287320886983885,26.067208994669894,0.4299983978271449,0.37296832965670035,0.24650020599365163,-0.42343435199187596,0.9164347639791792,-0.08846707299911216,0.5814674849864154,-0.48999977111816406,56.3218819196284,6.217250980054082,0.3349672789927633,8,-0.029999732971191406,-0.5900001525878906,-1.5375003814697266,-2.994999885559082,3.1599998474121094,0,0.14059502321126116,-2.7333045114694063,21.0,-1.0526328998288206,20.989999771118164,-2.200010899182561,20.649999618530273,0.14059502321126116
6426,2005-08-30,20.3700008392334,20.899999618530273,20.299999237060547,20.809999465942386,8509300.0,-0.022552749995835675,-1.06896030096551,7.333375719235842,46.86649294385329,56.08465600214994,0.41430953367400036,0.16895948759803758,-1.0313473953248682,-3.1384285955763147,25.00123852207723,0.6000003814697266,0.32204256886756966,-0.22099914550781108,-0.894025794191446,0.45202750317582385,-0.5575124698496268,0.11551417883400461,0.8499984741210902,7.608869170407104,-40.425235199574054,0.33651332434181697,8,0.3899984359741211,-0.12000083923339844,-1.027501106262207,-2.52500057220459,3.4599990844726527,1,0.18654880120287487,-4.375049174464997,20.84000015258789,-2.7333045114694063,21.0,-1.0526328998288206,20.989999771118164,0.18654880120287487
6427,2005-08-31,20.770000457763672,20.780000686645508,20.350000381469727,20.3700008392334,6928900.0,0.01963670113159055,1.0476201288822484,-0.9090928794985318,51.00502380111446,55.11797391518966,-0.05758845342482033,-0.23356396112892241,-1.365111623579505,-3.514474228489906,23.697331078485227,0.43000030517578125,0.263545097737623,0.17300043106079244,-0.5043665042838192,0.8503673664054041,-0.16568303661151518,0.5116838987331,0.44999885559081676,51.08708497030153,4.230465980466349,0.3386834676723066,8,-0.010001182556152344,-0.2550010681152344,-1.4225006103515625,-2.830000400543213,3.229999542236328,2,0.19740011030847993,-1.06896030096551,20.3700008392334,-4.375049174464997,20.84000015258789,-2.7333045114694063,21.0,0.19740011030847993
6428,2005-09-01,20.8799991607666,21.059999465942386,20.690000534057614,20.729999542236328,6325100.0,0.005296037582021906,-2.2174151013807313,0.3749994039529838,52.205862759718485,54.72596542908705,-0.1855302312476148,-0.3015283303615064,-1.409777302501034,-3.6029892098046687,22.792493571900618,0.36999893188477273,0.2992779639837053,0.24649915695190572,-0.40772718608033287,0.9007254999841443,-0.0806140145642118,0.5736123284680232,0.32160015106200746,63.04346473996853,16.72819614306748,0.32711317151611885,9,-0.11999988555908203,-0.31999969482421875,-1.5024991035461426,-2.8199992179870605,2.2300014495849574,3,0.2068966367723859,1.0476201288822484,20.770000457763672,-1.06896030096551,20.3700008392334,-4.375049174464997,20.84000015258789,0.2068966367723859
6429,2005-09-02,20.899999618530273,21.100000381469727,20.8700008392334,21.040000915527344,3155000.0,0.0009578763681779012,-1.3000085831179606,-0.9333443535979045,50.63290161269917,54.50963904071832,-0.16836769476516622,-0.2567198062022058,-1.3535163385446225,-3.5984571207072307,22.55013669965111,0.22999954223632812,0.22384234806341752,0.2169996261596694,-0.3508443300921513,0.7848435824114901,-0.06692235196624097,0.5009216042855797,0.2835676918029755,65.21742736008484,19.333460459567846,0.28392197812591075,9,-0.1400003433227539,-0.3400001525878906,-1.5224995613098145,-2.789999485015869,3.1000003814697266,4,0.22775121128047982,-2.2174151013807313,20.8799991607666,1.0476201288822484,20.770000457763672,-1.06896030096551,20.3700008392334,0.22775121128047982
6430,2005-09-06,21.520000457763672,21.549999237060547,20.959999084472656,21.049999237060547,5535900.0,0.029665112466494836,1.2264207980652964,-3.3571204751978856,65.17414280820523,56.40556184972169,-0.725097027568772,-0.7945962578361829,-1.8739718577339133,-4.1772973723885585,22.563407185990254,0.6499996185302734,0.1923463110447905,0.759000396728517,0.18083972781751,1.337161065639524,0.46992006227301175,1.0480807311840223,-1.220001220703125,97.60009765625,44.36872903502818,0.28908033445550363,9,-0.595001220703125,-0.8350009918212891,-2.142500400543213,-3.4100003242492676,-0.5200004577636719,1,0.13197026450635185,-1.3000085831179606,20.899999618530273,-2.2174151013807313,20.8799991607666,1.0476201288822484,20.770000457763672,0.13197026450635185
6431,2005-09-07,22.54999923706055,22.690000534057614,21.450000762939453,21.450000762939453,11772600.0,0.047862395789368684,-1.2545481658216457,2.3404162067398295,66.34614635148336,57.45445898785745,-1.6022124787218424,-1.7463766126365137,-2.7736404985950394,-5.1467949038998135,22.519999814019958,1.2399997711181605,0.23111521604894136,1.6824992179870648,0.7151182070429982,2.6498802289311314,1.1988087125150315,2.166189723459098,-2.225000000000005,94.017038980009,43.80225045859035,0.4836905054720329,9,-1.0549993515014684,-1.2949991226196325,-3.1824994087219274,-4.394999027252201,-0.9200000762939489,2,0.06430158811519582,1.2264207980652964,21.520000457763672,-1.3000085831179606,20.899999618530273,-2.2174151013807313,20.8799991607666,0.06430158811519582
6432,2005-09-08,23.07999992370605,23.09000015258789,22.3700008392334,22.450000762939453,11340400.0,0.02350335718745633,1.2153838027859043,0.5727273042537351,75.28603689520229,58.651116887260415,-1.957075710926052,-2.1935184799078478,-3.1983151214433647,-5.609883777504564,21.928513550471067,0.7199993133544922,0.3033091646072137,2.088499927520747,0.7149717405435965,3.4620281144978975,1.4017358340321735,2.7752640210093205,-2.6604006347656224,99.58332373036112,48.51580928171397,0.6867640934885751,9,-1.3850002288818324,-1.6249999999999964,-3.7499999999999964,-4.8099999427795375,-1.8899993896484375,3,0.032495667351785995,-1.2545481658216457,22.54999923706055,1.2264207980652964,21.520000457763672,-1.3000085831179606,20.899999618530273,0.032495667351785995
6433,2005-09-09,23.85000038146973,24.03000068664551,23.10000038146973,23.10000038146973,12872500.0,0.03336223831494878,-1.4800008138020833,1.1904777763312924,84.23239273038666,60.88466814592705,-2.546514458071723,-2.8613439041799786,-3.8412319360424547,-6.307815605187891,21.913019259886205,0.9500007629394602,0.4391083672676608,2.7005003929138205,0.8343421631907795,4.5666586226368615,1.7674212780523,3.633579507775341,-3.270177040710454,94.30378753583824,38.56466476574228,0.9330791148615198,9,-1.6850004196167028,-1.9250001907348668,-4.465000152587894,-5.580000400543216,-2.4799995422363317,4,0.0062892920809682895,1.2153838027859043,23.07999992370605,-1.2545481658216457,22.54999923706055,1.2264207980652964,21.520000457763672,0.0062892920809682895
6434,2005-09-12,23.3799991607666,23.95000076293945,23.34000015258789,23.709999084472656,8074700.0,-0.019706549819105912,-1.9756276836762527,-0.43999989827473956,76.39155934015241,63.12672880475725,-1.9035897086905607,-2.2980938381584792,-3.246021178229359,-5.757687828085189,22.195537094401573,0.610000610351559,0.5266299324271557,2.0964992523193366,-0.003929450288502778,4.196927954927176,1.0462849010154187,3.1467136036232546,-2.524161632336426,78.82732291022721,19.662313947972358,1.0502143513039195,9,-1.2149991989135742,-1.4549989700317383,-3.894998550415039,-5.079998970031738,-2.3299999237060547,0,-0.011548270321075194,-1.4800008138020833,23.85000038146973,1.2153838027859043,23.07999992370605,-1.2545481658216457,22.54999923706055,-0.011548270321075194
6435,2005-09-13,23.29999923706055,23.84000015258789,22.84000015258789,23.489999771118164,10151000.0,-0.003421724832236017,1.2471877364090893,0.5757593272259524,77.1317763552341,66.48953807268846,-1.6069276947797704,-2.1345758945160966,-3.0427059650961574,-5.602641916009112,21.937486756327928,1.0,0.5618438935218464,1.8939993858337445,-0.3786886341941944,4.166687405861683,0.7576553758197768,3.030343395847712,-2.190228655973147,71.70536933441667,5.988854592405502,1.1363440100139688,9,-1.1099987030029332,-1.3299989700317418,-3.809998989105228,-4.999999046325687,-1.9599990844726598,1,0.030042952182849803,-1.9756276836762527,23.3799991607666,-1.4800008138020833,23.85000038146973,1.2153838027859043,23.07999992370605,0.030042952182849803
6436,2005-09-14,23.6299991607666,23.790000915527344,23.209999084472656,23.3799991607666,8454400.0,0.014163087318095569,1.0350816139416288,-1.315785775234678,77.9026166393661,69.47815949916087,-1.5934325555318765,-2.3213247280497953,-3.262033855663571,-5.848687857935378,22.415487002605314,0.5800018310546875,0.6169014812810012,2.0574993133544908,-0.35748753714915793,4.4724861638581395,0.8500058881026646,3.264992738606317,-2.2866101712345497,75.90352032245669,6.288280445200499,1.207493425251825,9,-1.269998550415039,-1.4799985885620117,-4.0074992179870605,-5.219999313354492,-2.6299991607666016,2,-0.11129916437463294,1.2471877364090893,23.29999923706055,-1.9756276836762527,23.3799991607666,-1.4800008138020833,23.85000038146973,-0.11129916437463294
6437,2005-09-15,23.63999938964844,23.78000068664551,23.420000076293945,23.56999969482422,6341100.0,0.000423200560177861,1.0571328922845313,0.2799987792968892,76.44710077310435,72.17163038953706,-1.2890699379410222,-2.253926083230848,-3.1741158310761826,-5.775420342525614,22.311609182072324,0.36000061035156605,0.7361519729907009,1.9449995994567892,-0.6314480153522624,4.521447214265841,0.6567757920522652,3.2332234068613133,-2.0816814643473123,67.2267964731698,-1.0304405135097312,1.2882238074045251,9,-1.189998626708988,-1.4899988174438512,-3.8924994468689,-5.1649990081787145,-1.7899990081787145,3,-0.0850253925878689,1.0350816139416288,23.6299991607666,1.2471877364090893,23.29999923706055,-1.9756276836762527,23.3799991607666,-0.0850253925878689
6438,2005-09-16,22.649999618530273,23.75,22.40999984741211,23.709999084472656,14000300.0,-0.041878163988095185,1.3508747860509396,-15.142915531334381,63.77295226692691,73.63163601778459,-0.024129209610606495,-1.184463922738761,-2.102775148561225,-4.705786906223043,21.541632744173512,1.3400001525878906,0.9253361684104568,0.8659998893737786,-1.7134277338604171,3.4454275126079743,-0.4237139222433193,2.1557137009908764,-0.8939470723215948,15.5843914570649,-49.277516685863816,1.289713811617098,9,-0.1549997329711914,-0.4999990463256836,-2.5399999618530273,-3.9449996948242188,-0.529998779296875,4,-0.06445912181288582,1.0571328922845313,23.63999938964844,1.0350816139416288,23.6299991607666,1.2471877364090893,23.29999923706055,-0.06445912181288582
6439,2005-09-19,22.34000015258789,22.65999984741211,21.799999237060547,22.520000457763672,7756100.0,-0.0136865108681401,2.739140530409832,0.16981169421227363,62.214984927595275,73.30284069771682,0.5717399896982975,-0.7731247378217461,-1.720129914119127,-4.315391569292956,21.283900007199204,0.8600006103515625,1.0767175911609215,0.4665003776550307,-2.0562402662990884,2.98924102160915,-0.7948699443220271,1.7278706996320885,1.6900005340576207,26.470621234390602,-37.84101407375131,1.2613703219770593,9,0.40000057220458984,-0.18999958038330078,-2.207500457763672,-3.6150007247924805,0.010000228881835938,0,-0.04341984363156448,1.3508747860509396,22.649999618530273,1.0571328922845313,23.63999938964844,1.0350816139416288,23.6299991607666,-0.04341984363156448
6440,2005-09-20,23.0,23.28000068664551,22.690000534057614,22.95000076293945,9080100.0,0.02954341284262041,-1.0701770823573495,-0.27777306828298504,70.77408524854137,73.79483390850103,0.16064990245679667,-1.3138268799437753,-2.3005735834035654,-4.884752975897381,21.26682261539469,0.9400005340576207,1.247733854640746,1.0080001831054695,-1.4913433296414027,3.5073436958523416,-0.2416715732679684,2.2576719394789073,0.9854006576538126,60.30149501501916,-10.72071475837518,1.2496717563734363,9,-0.08500003814697266,-0.8449993133544922,-2.7325005531311035,-4.200000762939453,-0.18000030517578125,1,-0.08478264186693274,2.739140530409832,22.34000015258789,1.3508747860509396,22.649999618530273,1.0571328922845313,23.63999938964844,-0.08478264186693274
6441,2005-09-21,22.100000381469727,22.459999084472656,22.059999465942386,22.31999969482422,8853300.0,-0.039130418196968386,-1.6666539510576603,-4.400053406576326,59.73645635843856,72.06710273774952,1.1064605049760772,-0.3033670238571631,-1.3414412561644369,-3.899545886620487,21.128479437829267,0.9400005340576136,1.4225972449968651,0.028000545501708274,-2.3706618485123556,2.426662939515772,-1.171330651505322,1.2273317425087384,1.8416922477722224,15.151561857293794,-55.980181157295355,1.199331197007032,9,0.8149995803833008,0.05500030517578125,-1.8175010681152344,-3.160000801086426,-0.2800006866455078,2,-0.03438915003454368,-1.0701770823573495,23.0,2.739140530409832,22.34000015258789,1.3508747860509396,22.649999618530273,-0.03438915003454368
6442,2005-09-22,22.209999084472656,22.5,21.90999984741211,22.0,9231700.0,0.004977316792046826,-2.025646543291991,-0.9545442723008765,59.73645635843856,69.34533202975528,0.9611491143794417,-0.3062012220383039,-1.3859412899759427,-3.9242694845343884,21.1154883297152,0.5900001525878906,1.496156326215445,0.05999927520752024,-2.243535324154717,2.3635338745697574,-1.0917680244735983,1.2117665748886388,1.688859676925663,21.025624974324163,-49.01713505978336,1.1517672996811186,9,0.6650009155273438,-0.044999122619628906,-1.8799996376037598,-3.2699995040893555,0.1100006103515625,3,-0.05447992500452581,-1.6666539510576603,22.100000381469727,-1.0701770823573495,23.0,2.739140530409832,22.34000015258789,-0.05447992500452581
6443,2005-09-23,22.979999542236328,23.01000022888184,21.770000457763672,21.799999237060547,11048500.0,0.03466909002720264,-1.0000030763740682,5.619073569482289,63.7203162575303,67.93741613168616,0.06119631813408333,-0.9691611928744521,-2.100455028521033,-4.604290277741484,21.160670039998884,1.2399997711181676,1.510089524347901,0.7304997444152832,-1.5336410757104773,2.9946405645410437,-0.401570665647597,1.8625701544781634,0.8768820286752366,80.13237755392029,9.087667539873038,1.1320704100628805,9,-0.17499923706054688,-0.8149995803833008,-2.6100001335144043,-4.039999961853027,0.2399997711181605,4,-0.04917315854117876,-2.025646543291991,22.209999084472656,-1.6666539510576603,22.100000381469727,-1.0701770823573495,23.0,-0.04917315854117876
6444,2005-09-26,23.6299991607666,24.170000076293945,23.20000076293945,23.76000022888184,16598400.0,0.02828544958565371,1.0421021775880768,-0.11017036821517774,63.86333155464478,66.46314448717624,-0.6142012712261042,-1.4883329831683767,-2.6904618237011206,-5.164726522262789,21.307002944781026,1.1900005340576172,1.4489805489796161,1.2489994049072273,-1.0150802301305397,3.5130790399449943,0.11695958738834378,2.3810392224261108,-1.8599987030029297,77.49995827674202,9.408906512036097,1.1320398175188837,9,-0.659998893737793,-1.3949995040893555,-3.232499599456787,-4.689999580383301,-0.5499992370605504,0,-0.06390175095902184,-1.0000030763740682,22.979999542236328,-2.025646543291991,22.209999084472656,-1.6666539510576603,22.100000381469727,-0.06390175095902184
6445,2005-09-27,23.770000457763672,23.96999931335449,23.489999771118164,23.790000915527344,9083800.0,0.00592472712523473,1.526331640130934,0.15384841104492084,59.07738838606543,64.37145245903172,-0.7604959657828054,-1.4730976128303794,-2.765349903349584,-5.21439909987237,21.726079373637365,0.4799995422363246,1.2601297544855221,1.2425006866455064,-0.9805444938365788,3.4655458671275916,0.13097809640446556,2.3540232768865472,-2.0,83.33334657881205,17.756643123665597,1.1115225902410424,9,-0.8000001907348633,-1.5350008010864258,-3.252500534057617,-4.830000877380371,0.4300003051757777,1,-0.05973916907646293,1.0421021775880768,23.6299991607666,-1.0000030763740682,22.979999542236328,-2.025646543291991,22.209999084472656,-0.05973916907646293
6446,2005-09-28,24.170000076293945,24.68000030517578,23.78000068664551,23.940000534057614,11236500.0,0.016827917998614383,-2.2727304253740437,-11.499713904253468,58.270107187780944,62.3517865051069,-1.2022728717065014,-1.6588649264537914,-3.1177794481723495,-5.523381727106496,23.449623235084,0.9099998474121094,1.1425184320068773,1.452500343322754,-0.6398502766382279,3.5448509632837357,0.406325033342263,2.498675653303245,-2.3519996261596674,82.47421801979186,20.32340940428046,1.0461753099804916,9,-0.9449996948242188,-1.6800003051757812,-3.6525001525878906,-5.2300004959106445,0.3299999237060547,2,-0.055854380521653924,1.526331640130934,23.770000457763672,1.0421021775880768,23.6299991607666,-1.0000030763740682,22.979999542236328,-0.055854380521653924
6447,2005-09-29,24.8700008392334,24.959999084472656,24.11000061035156,24.31999969482422,9375600.0,0.02896155402274969,1.3287704877341506,2.3913140828951582,57.8220888508459,61.69057945887568,-1.9103423947805922,-2.14598033082094,-3.758516244281882,-6.129766087434987,25.341673873558822,0.8499984741210973,1.0420040157998542,1.9475010871887193,-0.14484990652079333,4.039852080898232,0.9013255903339648,2.993676584043474,-2.9375203948974615,97.17873717920355,37.48008738260178,1.046175496854756,9,-1.5050010681152344,-2.240001678466797,-4.3600006103515625,-5.930001258850098,-0.24000167846679688,3,-0.12263775800110488,-2.2727304253740437,24.170000076293945,1.526331640130934,23.770000457763672,1.0421021775880768,23.6299991607666,-0.12263775800110488
6448,2005-09-30,25.20000076293945,25.75,24.86000061035156,25.0,16213600.0,0.013268995278257645,-2.708334326744987,0.36363699416351886,64.26333731644381,61.91817416874774,-2.056889084939698,-2.2511605187628376,-4.017103358092697,-6.363599597919492,27.003738624889962,0.889999389648441,0.9111533089689274,2.061500930786128,-0.03497539773744762,4.157977259309703,1.0132627665243419,3.109739095047914,-3.085869200195308,78.43139601506121,20.27861111264602,1.048238164261787,9,-1.4400005340576136,-2.175001144409176,-4.690000534057614,-6.260001182556149,-0.3100013732910085,4,-0.11428575321119527,1.3287704877341506,24.8700008392334,-2.2727304253740437,24.170000076293945,1.526331640130934,23.770000457763672,-0.11428575321119527
6449,2005-10-03,25.65999984741211,26.06999969482422,25.3799991607666,25.46999931335449,11878200.0,0.01825393137087361,-2.729724156773392,0.9499990463293562,67.45563015033632,61.54945693561385,-2.2310378549935237,-2.4625227807499,-4.402740541776289,-6.724100446798175,28.754131338988287,0.8699989318847692,0.8085222039163362,2.283500003814698,0.17629628209718362,4.390703725532212,1.2298981429559426,3.3371018646734534,-3.2549988096874998,84.10853257611097,26.527036885158807,1.0536018608587567,10,-1.739999771118164,-2.4750003814697266,-5.1474995613098145,-6.720000267028809,-1.1199989318847656,0,-0.09508965504938238,-2.708334326744987,25.20000076293945,1.3287704877341506,24.8700008392334,-2.2727304253740437,24.170000076293945,-0.09508965504938238
6450,2005-10-04,24.36000061035156,25.790000915527344,24.31999969482422,25.75,13989800.0,-0.05066248031141973,1.0,-7.315765697936939,54.72187369301545,60.99228108390017,-0.8021941151533092,-0.9895852449334903,-3.018096273100209,-5.334505382389306,29.32826342090517,1.470001220703125,0.8135657245366019,0.8415007591247523,-1.1164178181923248,2.7994193364418294,-0.13745852953378446,1.820460047783289,-1.5884997069169877,25.327518555011768,-28.699723916122725,0.9789592886585384,10,-0.44000053405761363,-1.1750011444091761,-3.847500324249264,-5.420001029968258,0.15999984741211293,1,-0.05254518286430521,-2.729724156773392,25.65999984741211,-2.708334326744987,25.20000076293945,1.3287704877341506,24.8700008392334,-0.05254518286430521
6451,2005-10-05,24.0,24.8700008392334,23.95000076293945,24.559999465942386,11701500.0,-0.014778349808356683,-1.787887720393358,0.4028774905318639,52.2277270961129,60.15797783253065,-0.161297640763312,-0.5432364067754278,-2.579112476898132,-4.888966812556664,28.338202800457335,0.9200000762939489,0.8513659744373463,0.40900011062622,-1.5048050453347237,2.3228052665871637,-0.5479024673542519,1.3659026886066918,-0.8986492174264633,2.3584557665837584,-47.933719332143525,0.9569025779804725,10,-0.07999992370605469,-0.8150005340576172,-3.4699997901916504,-5.035000801086426,0.8199996948242188,2,0.008333365122477066,1.0,24.36000061035156,-2.729724156773392,25.65999984741211,-2.708334326744987,25.20000076293945,0.008333365122477066
6452,2005-10-06,23.82999992370605,24.46999931335449,23.59000015258789,24.149999618530273,12162600.0,-0.007083336512247906,-1.199999999999991,0.5714285714285742,58.12672574369534,59.53646777543787,0.2935340223627598,-0.3311452611952639,-2.3385356485743998,-4.636582687457651,26.763888930783885,0.879999160766598,0.771779530654527,0.20150003433227326,-1.6994949064216058,2.1024949750861524,-0.7489974360446645,1.151997504709211,-0.431784249907448,9.677411912009541,-43.14595160724475,0.9504974703769393,10,0.8050003051757848,-0.6199998855590785,-3.3250002861022914,-4.865000724792477,0.9300003051757884,3,0.028115823686068575,-1.787887720393358,24.0,1.0,24.36000061035156,-2.729724156773392,25.65999984741211,0.028115823686068575
6453,2005-10-07,24.0,24.26000022888184,23.78000068664551,24.01000022888184,6826100.0,0.007133868100638763,-1.1333367241840042,0.03125074505878099,61.6573040480266,59.29135360803585,0.31674601096021604,-0.5157756410407472,-2.440008866407119,-4.722373793661333,24.35797689803497,0.4799995422363281,0.8526116299535005,0.36400012969970774,-1.5418517037518065,2.269851963151222,-0.5889257870260494,1.3169260464254648,-0.4099998474121094,16.532254963337365,-37.987703802183965,0.9529259167257565,10,0.7799997329711914,-0.619999885559082,-3.3625006675720215,-5.035000801086426,1.0,4,0.026249965031941658,-1.199999999999991,23.82999992370605,-1.787887720393358,24.0,1.0,24.36000061035156,0.026249965031941658
6454,2005-10-10,23.11000061035156,24.45000076293945,23.04999923706055,24.29999923706055,10064900.0,-0.037083307902018414,-1.13740466906808,118.99713904249134,50.74830362712907,58.36589974593181,1.2574621492643985,0.3720333445553585,-1.484286391364126,-3.7548808970767773,21.537216666259347,1.4000015258788991,0.917921238845107,-0.5124993324279821,-2.4297771257648826,1.4047784609089184,-1.4711382290964323,0.4461395642404682,2.95999908447266,2.189829800563594,-49.46731016470836,0.9586388966684506,10,1.4499988555908239,0.35999965667724965,-2.4500012397766078,-4.145001411437985,2.389999389648441,0,0.07702287893924042,-1.1333367241840042,24.0,-1.199999999999991,23.82999992370605,-1.787887720393358,24.0,0.07702287893924042
6455,2005-10-11,24.0,24.0,22.70000076293945,23.34000015258789,15674000.0,0.03851143946962021,2.9393925382192405,-0.5546223605630338,62.942779787192826,58.88508559031091,0.4509403938558556,-0.48784703438009913,-2.295898597535949,-4.562063432708058,19.546924740025553,1.2999992370605504,0.9108348018209718,0.34250001907348704,-1.5755462283528558,2.26054626649983,-0.6165231046396862,1.3015231427866603,2.0095996856689453,59.907796836614125,3.4828734723000565,0.9590231237131718,10,0.38500022888183594,-0.4850006103515625,-3.340000629425049,-5.035000801086426,1.5499992370605504,1,0.022500038146972656,-1.13740466906808,23.11000061035156,-1.1333367241840042,24.0,-1.199999999999991,23.82999992370605,0.022500038146972656
6456,2005-10-12,21.0,22.95000076293945,20.5,22.95000076293945,43236500.0,-0.125,1.5128203121790575,-2.9545472935872557,44.08602571546087,57.3588563530459,3.3011375470028597,2.429583543022069,0.7373164398869321,-1.4980860655826547,18.07278553434361,3.5,0.7803765173075234,-2.5260000228881836,-4.782708700248481,-0.26929134552788625,-3.654354361568334,-1.3976456842080331,4.877215728759765,12.594460616607014,-46.3126725247398,1.128354338680149,10,2.2849998474121094,2.2849998474121094,-0.19500064849853516,-1.9100008010864258,4.889999389648441,2,0.16761906941731763,2.9393925382192405,24.0,-1.13740466906808,23.11000061035156,-1.1333367241840042,24.0,0.16761906941731763
6457,2005-10-13,21.6299991607666,21.780000686645508,20.8700008392334,21.299999237060547,14307600.0,0.029999960036504847,1.8888747604472258,-0.16923066389400263,43.31020507309458,55.03073054822932,2.4174303124418337,1.7299760581202932,0.14112307685729775,-2.0589965734893454,16.518982014233323,0.9099998474121094,0.7021220279227194,-1.7955008506774917,-4.20470710241867,0.6137054010636867,-3.0001039765480826,-0.5908977248069007,3.9245836242675765,28.607568164764015,-26.473978943813226,1.2046031258705896,10,1.6550006866455078,1.6550006866455078,-0.25499916076660156,-1.9699993133544957,5.1100006103515625,3,0.14748038177661016,1.5128203121790575,21.0,2.9393925382192405,24.0,-1.13740466906808,23.11000061035156,0.14748038177661016
6458,2005-10-14,21.190000534057614,22.149999618530273,20.65999984741211,21.8700008392334,15691200.0,-0.020342054728650916,1.4032295774907864,-2.0606074617807812,37.65182537948141,51.719196684801005,2.4907170659132234,2.1660410390938445,0.6266306416849581,-1.5544808945489734,16.63532099916275,1.489999771118164,0.5819514046411598,-2.1624995231628468,-4.7523494401287465,0.42735039380305295,-3.4574244816457984,-0.8675745646798951,4.061307283874513,17.468364576824534,-33.34078559410775,1.29492495848295,10,1.9549999237060582,2.0949993133544957,0.3849992752075231,-1.3300008773803675,5.85000038146973,4,0.16847567743504044,1.8888747604472258,21.6299991607666,1.5128203121790575,21.0,2.9393925382192405,24.0,0.16847567743504044
6459,2005-10-17,21.3700008392334,21.600000381469727,21.21999931335449,21.36000061035156,5727800.0,0.008494587099536766,-1.6206715117234631,-0.014706212343911172,37.90322317044918,49.85045773784919,1.8307026332092065,2.0128443831722933,0.5029062833049132,-1.6689011347554832,17.6675299577353,0.4099998474121129,0.4017245419530546,-1.9339992523193352,-4.637520717020795,0.7695222123821246,-3.285759984670065,-0.5822385199686053,3.596228509622801,24.857166835239955,-20.935790467937448,1.3517607323507295,10,1.3149995803833008,1.914999008178711,0.6749992370605469,-0.9550008773803711,5.719999313354492,0,0.16986424979929104,1.4032295774907864,21.190000534057614,1.8888747604472258,21.6299991607666,1.5128203121790575,21.0,0.16986424979929104
6460,2005-10-18,21.049999237060547,21.6299991607666,20.82999992370605,21.520000457763672,8700400.0,-0.014974337370420532,1.3188429834309228,-46.99904634749427,34.14633437184352,47.84141410181926,1.8235719377843793,2.2970366344819233,0.8750138023526475,-1.2877079214733769,18.129754815238385,0.7999992370605504,0.11507815928180065,-2.156500816345215,-5.04079086383009,0.7277892311396599,-3.598645840087652,-0.7143557926027775,3.64825635086428,22.448941460763937,-17.931436680453597,1.4421450237424365,10,1.4350004196166992,2.2350006103515625,0.9950008392333984,-0.4349985122680664,5.170000076293942,1,0.2114014690843693,-1.6206715117234631,21.3700008392334,1.4032295774907864,21.190000534057614,1.8888747604472258,21.6299991607666,0.2114014690843693
6461,2005-10-19,21.34000015258789,21.350000381469727,20.21999931335449,20.6299991607666,12360700.0,0.013776766082574055,2.095887189697212,-1.5106364846438542,31.283132097568128,44.85879258558291,1.2477879477152598,2.0524070301083484,0.6267334751264002,-1.511814558721099,19.613411103949176,1.130001068115238,-0.26531331368484246,-1.8284998893737807,-4.793078974042416,1.1360791952948546,-3.3107894317080984,-0.3462103470394631,3.1063601000614476,58.03112239049061,23.809431792431873,1.482289542334317,10,0.9949998855590785,1.8049993515014648,0.7400002479553223,-0.7150001525878906,5.180000305175781,2,0.1972820550313874,1.3188429834309228,21.049999237060547,-1.6206715117234631,21.3700008392334,1.4032295774907864,21.190000534057614,0.1972820550313874
6462,2005-10-20,21.0,21.790000915527344,20.93000030517578,21.440000534057614,10096100.0,-0.015932528123560386,-1.9655197361281476,-0.6197181963491736,27.754230010922882,41.09178435923805,1.2785941545180357,2.421247806993616,0.9995607370534358,-1.1102620072112614,21.188398459801753,0.8600006103515625,-0.48603697071884966,-2.108000087738038,-5.201522247151633,0.9855220716755575,-3.6547611674448355,-0.5612390080312402,3.1082513775057485,40.41453695907415,11.298247403572198,1.5467610797067977,10,1.335000038146969,2.1449995040893555,1.2550005912780762,-0.375,5.489999771118164,3,0.23285711379278284,2.095887189697212,21.34000015258789,1.3188429834309228,21.049999237060547,-1.6206715117234631,21.3700008392334,0.23285711379278284
6463,2005-10-21,21.850000381469727,21.950000762939453,21.1200008392334,21.15999984741211,12118700.0,0.040476208641415656,-1.1558480162298335,-1.5681811285421499,30.62055190481655,38.855367501203325,0.10230203649428304,1.5623527471094398,0.19003994968349502,-1.8982518696148531,22.185399277307717,0.9500007629394531,-0.6577158071790024,-1.2014997482299812,-4.345726241088705,1.942726744628743,-2.773612994659345,0.3706134981993827,1.9471908309039208,94.21963597234459,69.08279189360354,1.572113246429363,10,0.25999927520751953,1.294999122619629,0.4500002861022949,-1.0349998474121094,3.7299995422363246,4,0.22379859516137524,-1.9655197361281476,21.0,2.095887189697212,21.34000015258789,1.3188429834309228,21.049999237060547,0.22379859516137524
6464,2005-10-24,22.1200008392334,22.200000762939453,21.5,22.0,9277000.0,0.012357000139581187,3.999993188057302,0.17391412514961618,37.27273022832916,36.0031397724407,-0.3608448164994442,1.2368401538763472,-0.035831270120525005,-2.1093113836453874,22.003644051462075,0.7000007629394531,-0.8801844210948815,-0.855999374389647,-4.0142229318584555,2.3022241830791614,-2.4351111531240512,0.7231124043447572,1.391015021218717,95.95960277085535,67.92026629200473,1.5791117787344044,10,-0.5350008010864293,1.024998664855957,0.2024993896484375,-1.0950002670288086,4.059999465942383,0,0.22242314148413267,-1.1558480162298335,21.850000381469727,-1.9655197361281476,21.0,2.095887189697212,21.34000015258789,0.22242314148413267
6465,2005-10-25,22.350000381469727,22.459999084472656,21.93000030517578,22.149999618530273,7955700.0,0.01039780892902975,1.5238147138964577,1.6666613685130731,40.48443134941948,35.60296262065832,-0.9493442257674438,0.9433702715854082,-0.22295478619774656,-2.278913191354242,21.70967415344257,0.529998779296875,-1.1615221727062952,-0.554999828338623,-3.7018915471234592,2.591891890446213,-2.128445687731041,1.018446031053795,0.8977341552145788,95.08934311417272,61.16597180670231,1.5734458593924185,10,-1.0100011825561523,0.7949991226196289,0.0950002670288086,-1.2799997329711914,5.059999465942383,1,0.21208052305216407,3.999993188057302,22.1200008392334,-1.1558480162298335,21.850000381469727,-1.9655197361281476,21.0,0.21208052305216407
6466,2005-10-26,22.81999969482422,23.040000915527344,22.200000762939453,22.350000381469727,11515700.0,0.021029051692731393,-1.1818226856014724,2.34998760228118,44.37012092421151,35.720731048560204,-1.2672966700774353,0.3868822774943794,-0.6260017360323182,-2.6840508818349633,20.58809381150634,0.8400001525878906,-1.2866439919544597,-0.017500495910645952,-3.1075449837588245,3.0725439919375326,-1.5625227398347334,1.5275217480134415,-2.60000038146973,89.57340487847209,50.41092986254774,1.545022243924089,10,-1.1899995803833008,0.3249998092651367,-0.28499937057495117,-1.4799995422363281,5.130001068115231,2,0.1489920974583283,1.5238147138964577,22.350000381469727,3.999993188057302,22.1200008392334,-1.1558480162298335,21.850000381469727,0.1489920974583283
6467,2005-10-27,21.81999969482422,22.65999984741211,21.799999237060547,22.60000038146973,10261200.0,-0.04382121005140982,-1.0975583659171422,-1.659578353590495,38.87754859749531,35.85692251722841,-0.2654228222852346,1.2086353783412243,0.40201916122670056,-1.6331276417864018,19.319881321056993,1.0200004577636719,-1.6338355467127421,-0.8650004386901848,-3.831263513021458,2.1012626356410884,-2.3481319758558215,0.6181310984754518,-1.5436003494262742,36.45827227996698,-5.3368157094381985,1.4831315371656373,10,-0.18999958038330078,1.3249998092651367,0.7150006294250488,-0.4499998092651367,5.450000762939453,3,0.21539875475132608,-1.1818226856014724,22.81999969482422,1.5238147138964577,22.350000381469727,3.999993188057302,22.1200008392334,0.21539875475132608
6468,2005-10-28,22.31999969482422,22.399999618530273,21.43000030517578,22.18000030517578,8183700.0,0.022914757424061794,5.466678534643897,-0.17948623898079122,45.802333005645046,36.734601387805725,-0.6574093925141362,0.5078477244969264,-0.0532560427156028,-2.0826120553780463,17.541285249927242,0.9699993133544922,-1.5623911025181876,-0.22100038528442312,-2.942732837458731,2.500732066889885,-1.5818666113715771,1.139865840802731,-1.9883283180236866,55.279444239098495,8.124482223437155,1.360866226087154,10,-0.6899995803833008,0.8249998092651367,0.20000028610229492,-0.8549995422363281,4.630001068115231,4,0.18682796296188697,-1.0975583659171422,21.81999969482422,-1.1818226856014724,22.81999969482422,1.5238147138964577,22.350000381469727,0.18682796296188697
6469,2005-10-31,23.21999931335449,23.43000030517578,22.43000030517578,22.450000762939453,11265000.0,0.0403225641055438,-1.4691374304464848,5.500013623978176,45.859869000381245,38.036105235421026,-1.4163319641767522,-0.615900830609938,-0.8868344761775191,-2.932896317953329,15.115185244295715,1.1100006103515625,-1.5003803569096803,0.8009992599487283,-1.521539328514944,3.1235378484124006,-0.3602700342831078,1.9622685541805645,-2.834161345779421,89.49995040893538,42.142270966298035,1.1612692942318354,10,-1.394999504089352,-0.07499980926513317,-0.7349991798400843,-1.6749992370605398,3.4500007629394567,0,0.10163654953229306,5.466678534643897,22.31999969482422,-1.0975583659171422,21.81999969482422,-1.1818226856014724,22.81999969482422,0.10163654953229306
6470,2005-11-01,23.07999992370605,23.25,22.78000068664551,22.93000030517578,8711200.0,-0.006029258991748554,-1.0888911494559976,0.1948050661256685,65.85365924574236,41.8772749185515,-1.0706889947951304,-0.6078789594351761,-0.6832502768785531,-2.733271976421431,13.993171659549658,0.46999931335448863,-1.3312582601964742,0.7249999046325648,-1.4373525511491998,2.8873523604143294,-0.3561763232583175,1.806176132523447,-2.572395462626954,82.4999809265135,29.474944354683018,1.0811762278908832,11,-0.8999996185302699,0.06499958038330433,-0.4774999618530238,-1.4549999237060511,2.5699996948242223,1,0.13431544158220032,-1.4691374304464848,23.21999931335449,5.466678534643897,22.31999969482422,-1.0975583659171422,21.81999969482422,0.13431544158220032
6471,2005-11-02,24.20000076293945,24.32999992370605,23.07999992370605,23.07999992370605,13192800.0,0.048526899607266305,-1.2321411845647927,7.466691250333963,68.22695875880048,46.37424477942679,-1.9470925008752715,-1.8046535135382804,-1.7211499151351575,-3.7825380020610666,13.58782818935953,1.25,-1.135699933401142,1.8350007057189899,-0.3609717546456537,4.030973166083633,0.7370144755366681,2.9329869359013117,-3.575500468096486,95.51726972872895,37.775866061683054,1.0979862301823216,11,-1.475000381469723,-1.055001258850094,-1.5975008010864222,-2.5150003433227504,2.699998855590824,2,0.132644586085656,-1.0888911494559976,23.07999992370605,-1.4691374304464848,23.21999931335449,5.466678534643897,22.31999969482422,0.132644586085656
6472,2005-11-03,24.5,24.690000534057614,24.10000038146973,24.649999618530273,7748100.0,0.012396662297630145,4.130403774868034,-0.13392813047617264,73.95078600133434,51.188715234595435,-1.8980008404886277,-2.162770767031759,-1.9387048608299011,-4.005507718762573,13.675707802635445,0.5900001525878835,-0.8434913920187022,2.1014999389648423,-0.20617406033602137,4.409173938265706,0.9476629393144123,3.2553369386152724,-3.653169727425251,94.17176316816447,30.041629316922624,1.1538369996504318,11,-1.4399995803833008,-1.3550004959106445,-1.6424999237060547,-2.559999465942383,2.489999771118164,3,0.14081635767099798,-1.2321411845647927,24.20000076293945,-1.0888911494559976,23.07999992370605,-1.4691374304464848,23.21999931335449,0.14081635767099798
6473,2005-11-04,24.6299991607666,24.82999992370605,24.229999542236328,24.459999084472656,6956100.0,0.005306088194555247,1.1052585788619655,-1.1333367241839707,73.76091859681434,55.24295838664934,-1.779299077549755,-2.3643747048753276,-1.9940102040261003,-4.056460376062212,13.806960918233779,0.600000381469723,-0.5193492195402136,2.199999141693116,-0.21444850545773875,4.614446788843971,0.9927753181176868,3.407222965268545,-3.475715267273223,91.66663355297,21.636442399838998,1.2072238235754276,11,-1.4999990463256836,-1.484999656677246,-1.6324996948242188,-2.549999237060547,2.40000152587891,4,0.10718641441134746,4.130403774868034,24.5,-1.2321411845647927,24.20000076293945,-1.0888911494559976,23.07999992370605,0.10718641441134746
6474,2005-11-07,24.88999938964844,24.989999771118164,24.53000068664551,24.76000022888184,8675400.0,0.010556241889605689,1.7878738837673418,0.7647006024975036,78.23529840753201,59.43749917088406,-1.7936782124339956,-2.6184328783792203,-2.175077751840284,-4.2405285501166325,14.806279028089305,0.4599990844726527,-0.0922672122885757,2.3709994316101124,-0.2696214746533414,5.011620337873566,1.0506889784783873,3.6913098847418375,-3.3681438931337944,95.47509398658485,18.623718683708375,1.3203104531317265,11,-1.6799993515014684,-1.7449998855590856,-1.4974994659423864,-2.4149990081787145,2.6599998474121094,0,0.08276421951813084,1.1052585788619655,24.6299991607666,4.130403774868034,24.5,-1.2321411845647927,24.20000076293945,0.08276421951813084
6475,2005-11-08,24.540000915527344,24.979999542236328,24.3700008392334,24.979999542236328,7663900.0,-0.014061811277772063,1.7727300312979548,-3.3846266707748285,73.32363161573633,62.654555914386826,-1.2296721755451756,-2.3461952606563514,-1.7434281261490412,-3.8166607437121485,15.984778865801186,0.6099987030029297,0.2684774254442317,1.9940009117126465,-0.7203926080948619,4.708394431520155,0.6368041518088923,3.3511976716164007,-2.6019681060602764,76.43984861043155,-2.676820775455056,1.3571967599037542,11,-1.330000877380371,-1.5350008010864258,-0.9875011444091797,-1.9050006866455078,3.3599987030029297,1,0.08679702857789517,1.7878738837673418,24.88999938964844,1.1052585788619655,24.6299991607666,4.130403774868034,24.5,0.08679702857789517
6476,2005-11-09,24.520000457763672,24.60000038146973,23.96999931335449,24.57999992370605,10423400.0,-0.0008150145483905025,11.59997329722025,0.13636284820057626,76.91133041417478,66.88053167179567,-1.0540070938862343,-2.1596925428600144,-1.625173653234409,-3.72359436512167,15.278300438971804,0.6300010681152415,0.5349064534498886,1.7980004310607924,-0.9505769799699308,4.546577842091516,0.4237117255454308,3.172289136576154,-2.215731612898473,53.92165662504177,-28.84756172594782,1.3742887055153612,11,-1.3100004196166992,-1.9150009155273438,-0.9675006866455078,-1.885000228881836,3.6499996185302734,2,0.04608479362441509,1.7727300312979548,24.540000915527344,1.7878738837673418,24.88999938964844,1.1052585788619655,24.6299991607666,0.04608479362441509
6477,2005-11-10,24.81999969482422,24.88999938964844,24.35000038146973,24.670000076293945,7454200.0,0.012234878933925941,2.7241438277328527,-2.5000158947135662,74.79132986868578,70.10153132324463,-0.9875561575728433,-2.3277987947961734,-1.8343022289928221,-3.9523525277771867,14.625554432365817,0.5399990081787109,0.7755104484437823,1.9384996414184563,-0.9116176607622606,4.788616943599173,0.5134409903280961,3.3635582925088165,-2.1934431388086644,83.3333333333334,1.9293808509454209,1.4250586510903587,11,-1.109999656677246,-2.2150001525878906,-1.2674999237060547,-2.184999465942383,3.3000011444091797,3,0.08380338232396523,11.59997329722025,24.520000457763672,1.7727300312979548,24.540000915527344,1.7878738837673418,24.88999938964844,0.08380338232396523
6478,2005-11-11,24.76000022888184,24.96999931335449,24.68000030517578,24.76000022888184,5377500.0,-0.0024173838307859352,-2.6249910592945516,0.0,72.83738485775064,73.09903308517457,-0.609097184355619,-2.093990619886668,-1.6858018741074154,-3.8224940240443104,14.359261646250127,0.2899990081787074,0.9575992656580965,1.7000001907348654,-1.1512377090722552,4.551238090541986,0.2743812408313069,3.125619140638424,-1.8498304870539712,77.45103539065144,-2.0244920321515565,1.4256189499035596,11,-0.8750000000000036,-2.1550006866455114,-0.8375000953674352,-2.1250000000000036,4.459999084472649,4,0.09006460103482117,2.7241438277328527,24.81999969482422,11.59997329722025,24.520000457763672,1.7727300312979548,24.540000915527344,0.09006460103482117
6479,2005-11-14,25.0,25.3799991607666,24.76000022888184,24.76000022888184,10585500.0,0.009693043978174387,-4.166662693020015,100.0,72.88429894996912,73.88021527453309,-0.6370426883607401,-2.158777875670328,-1.8333320145397316,-3.985899490368901,14.207568903516199,0.6199989318847621,1.3159147727026124,1.7585000038146958,-1.101903216949868,4.61890322457926,0.3282983934324122,3.1887016141969795,-1.8402506546572965,73.04970199365306,-4.266925508885151,1.4302016103822826,11,-0.7700004577636719,-2.200000762939453,-0.9200000762939453,-2.1000003814697266,4.340000152587891,0,0.08120002746582045,-2.6249910592945516,24.76000022888184,2.7241438277328527,24.81999969482422,11.59997329722025,24.520000457763672,0.08120002746582045
6480,2005-11-15,25.5,26.53000068664551,25.31999969482422,25.8700008392334,33762900.0,0.020000000000000018,-2.315064627636653,-1.5416716337251577,73.02407390292964,74.41322806832522,-0.8467056721083708,-2.4330448746077735,-2.2531333548353203,-4.398434880350209,14.06360958909223,1.5300006866455114,1.591725875155383,2.035999965667724,-0.7988239917715347,4.8708239231069825,0.6185879869480928,3.453411944387355,-2.0294156804979515,59.7656197613133,-15.339639230210196,1.4174119787196295,11,-0.25,-2.125,-1.4850001335144043,-2.5550003051757812,4.520000457763672,1,0.08039212694355102,-4.166662693020015,25.0,-2.6249910592945516,24.76000022888184,2.7241438277328527,24.81999969482422,0.08039212694355102
6481,2005-11-16,25.54999923706055,25.79999923706055,25.20000076293945,25.209999084472656,10696100.0,0.001960754394531472,-2.3333545262845314,-0.9189172470320273,88.29572158165185,76.0071097994716,-0.7655778209444932,-2.2677379707686995,-2.2539044334363645,-4.351487881627168,13.421223255607778,0.5999984741211009,1.824181774506762,1.8754992485046422,-0.9202076178591518,4.671206114868436,0.4776458153227452,3.2733526816865393,-1.5899082988155477,55.045811357997046,-23.917454087765655,1.397853433181897,11,-0.2999992370605504,-2.1749992370605504,-1.5999994277954137,-2.6049995422363317,4.95000076293945,2,0.09197653431085118,-2.315064627636653,25.5,-4.166662693020015,25.0,-2.6249910592945516,24.76000022888184,0.09197653431085118
6482,2005-11-17,25.88999938964844,26.0,25.43000030517578,25.770000457763672,6618300.0,0.013307247073992778,2.3529378765609397,0.3529378765609465,87.89812399317404,77.57791039906714,-0.9919896697726784,-2.3427203996998394,-2.556796738418729,-4.608346021229057,13.303415441566402,0.5699996948242188,1.9172298676804012,1.9709994316101103,-0.6920329870485311,4.634031850268752,0.6394832222807914,3.302515640939429,-1.5187228916593583,65.40534243086901,-15.869948070435782,1.33151620932932,11,-0.639999389648441,-2.514999389648441,-2.6049995422363317,-2.9449996948242223,5.3100013732910085,3,0.08806491851664977,-2.3333545262845314,25.54999923706055,-2.315064627636653,25.5,-4.166662693020015,25.0,0.08806491851664977
6483,2005-11-18,26.739999771118164,26.95000076293945,26.25,26.25,16000200.0,0.032831224469227926,-1.8571473057714694,4.083367771878952,87.76827740895064,78.63713028811365,-1.6888067784599805,-2.9593162472356767,-3.3838703241580497,-5.364148446963945,13.584768765450836,1.0600013732910085,1.9300016588161313,2.5764998435974107,-0.18288410345519424,5.335883790650016,1.1968078700711082,3.956191817123713,-2.0233274029440516,90.41091595387888,9.75562998244422,1.3796919735263016,11,-1.279999732971195,-3.154999732971195,-3.4549999237060547,-3.7950000762939453,4.9600009918212855,4,0.051608118172303596,2.3529378765609397,25.88999938964844,-2.3333545262845314,25.54999923706055,-2.315064627636653,25.5,0.051608118172303596
6484,2005-11-21,27.040000915527344,27.35000038146973,26.93000030517578,27.0,17039600.0,0.0112191902384835,-3.6666596024244873,0.08163455961635027,91.07886731930734,80.6099342551771,-1.8458707660904423,-3.027021315316972,-3.64183407019614,-5.566771801942078,14.250326210139223,0.610000610351566,1.889888278659484,2.630500984191894,-0.2369386684408461,5.497940636824634,1.1967811578755239,4.064220810508264,-1.9213294362954692,85.5814176304692,4.946340650220407,1.4337198263163704,11,-1.3800010681152344,-3.2550010681152344,-3.825000762939453,-4.095001220703125,3.4899997711181676,0,0.08062123979349844,-1.8571473057714694,26.739999771118164,2.3529378765609397,25.88999938964844,-2.3333545262845314,25.54999923706055,0.08062123979349844
6485,2005-11-22,27.09000015258789,27.34000015258789,26.86000061035156,26.95000076293945,12942700.0,0.0018490841482121656,-1.9999999999999556,3.4999046347511853,88.5333643934778,81.90127136398854,-1.6719350380479518,-2.8498156475170298,-3.6457691620641413,-5.519870304001223,15.210776471503944,0.4799995422363317,1.8511345360207763,2.4435002326965325,-0.48999638453825156,5.3769968499313165,0.9767519240791422,3.9102485413139227,-1.5250628929084442,87.9069639528786,8.77622609550265,1.4667483086173916,11,-1.2399997711181605,-3.3050003051757812,-4.105000019073486,-4.145000457763672,3.5100002288818395,1,0.08305647793748938,-3.6666596024244873,27.040000915527344,-1.8571473057714694,26.739999771118164,2.3529378765609397,25.88999938964844,0.08305647793748938
6486,2005-11-23,26.21999931335449,27.36000061035156,26.04999923706055,27.209999084472656,13390600.0,-0.0321152024486161,1.031005436670989,-7.071457765667421,69.90740965586903,81.35861356256444,-0.598352975548682,-1.80455560850082,-2.7495024320179517,-4.566464606986667,16.468755841846882,1.3100013732910085,1.7398150176731058,1.4034994125366183,-1.4779278220694643,4.284926647142701,-0.037214204766424785,2.8442130298396613,-0.2980494293169862,40.93258462499347,-34.79623234989245,1.4407136173030421,11,-0.19999885559081676,-2.429999351501465,-3.334999561309811,-3.27499961853027,6.180002212524418,2,0.14492758367364833,-1.9999999999999556,27.09000015258789,-3.6666596024244873,27.040000915527344,-1.8571473057714694,26.739999771118164,0.14492758367364833
6487,2005-11-25,26.520000457763672,26.82999992370605,26.35000038146973,26.5,4396500.0,0.011441691543309318,-2.000000000000022,-0.020202487260256745,71.04678611738984,81.1596581469688,-0.7061037418834033,-1.8281192122475787,-3.0195324869255913,-4.787974207941808,17.42249687863283,0.6100006103515625,1.7056587618119181,1.4685005187988267,-1.1373980177798657,4.074399055377519,0.1655512505094805,2.771449787088173,-0.47000122070312145,35.8779181675494,-36.27195265536614,1.3029492682893462,11,-0.46000003814697266,-2.375,-3.780000686645508,-3.530000686645508,6.040000915527344,4,0.15007539492976107,1.031005436670989,26.21999931335449,-1.9999999999999556,27.09000015258789,-3.6666596024244873,27.040000915527344,0.15007539492976107
6488,2005-11-28,26.489999771118164,26.809999465942386,26.34000015258789,26.68000030517578,7317000.0,-0.0011312475915408182,1.0888911494559632,-9.499809269502194,68.77934619136968,80.7035522849022,-0.4524784355017708,-1.549118671245342,-2.9273758479290706,-4.682372330474966,18.092591210411936,0.46999931335449574,1.6602680333998343,1.2299998283386238,-1.109347911187772,3.5693475678650195,0.060325958575425886,2.3996736981018216,-0.44000053405761363,33.58779181675486,-34.14051688599666,1.1696738697631976,11,-0.2099990844726598,-2.2499990463256836,-3.75,-3.3450002670288086,7.190000534057617,0,0.17780298348498147,-2.000000000000022,26.520000457763672,1.031005436670989,26.21999931335449,-1.9999999999999556,27.09000015258789,0.17780298348498147
6489,2005-11-29,25.57999992370605,26.45000076293945,25.309999465942386,26.35000038146973,13624200.0,-0.03435258041807454,1.3505151801164097,4.052622596998481,60.788367868071624,79.3440293921402,0.6128994245166233,-0.4777422292308344,-1.9545190664840781,-3.7046484958079766,19.345357461438773,1.1800003051757777,1.6106954336905588,0.2019999504089327,-1.933263846740207,2.3372637475580724,-0.8656319481656389,1.2696318489835043,1.7800006866455078,13.170746684703982,-51.24741466643279,1.0676318985745703,11,0.7000007629394531,-1.1849994659423793,-2.9525003433227504,-2.4350004196166957,8.199998855590824,1,0.23924944712614082,1.0888911494559632,26.489999771118164,-2.000000000000022,26.520000457763672,1.031005436670989,26.21999931335449,0.23924944712614082
6490,2005-11-30,26.18000030517578,26.35000038146973,25.29999923706055,25.35000038146973,8302400.0,0.023455839845944793,-1.2580616051633824,-1.0779213380166413,65.370364614313,76.79676750688033,0.13354457363434946,-0.8786387348637881,-2.504671506258326,-4.23386606531832,20.66184378113249,1.0500011444091797,1.607033791558873,0.6470003128051758,-1.2189731022692953,2.512973727879647,-0.2859863947320598,1.5799870203424113,1.1390002822875935,42.71846997409338,-22.076189308211497,0.9329867075372364,11,0.14999961853027344,-1.7849998474121094,-3.815000534057617,-3.035000801086426,7.069999694824219,2,0.16615738467389307,1.3505151801164097,25.57999992370605,1.0888911494559632,26.489999771118164,-2.000000000000022,26.520000457763672,0.16615738467389307
6491,2005-12-01,27.40999984741211,27.420000076293945,26.36000061035156,26.54999923706055,12188900.0,0.04698241130246128,1.4090867712528312,1.0361454089194986,70.45813114841035,74.85899052412881,-0.8994547518980447,-1.9561137454879258,-3.64048853138938,-5.390959990460189,21.409140365258576,1.239999771118164,1.6245955156509204,1.7164999008178725,-0.21767238435264957,3.6506721859883946,0.7494137582326097,2.6835860434031353,-2.110000610351559,99.52829127721232,35.546968815537326,0.9670861425852615,12,-1.0500001907348633,-2.984999656677246,-5.1675004959106445,-4.265000343322754,7.520000457763672,3,0.11638090302137671,-1.2580616051633824,26.18000030517578,1.3505151801164097,25.57999992370605,1.0888911494559632,26.489999771118164,0.11638090302137671
6492,2005-12-02,27.95000076293945,28.25,27.20000076293945,27.459999084472656,13250700.0,0.019700872620702414,-1.079209865352286,0.5697689891946541,73.42143169832642,73.26489655628167,-1.2477263240013592,-2.3446061035298946,-4.081636362024064,-5.8522589864418215,22.118429748504536,1.0499992370605504,1.6265653913088762,2.084000778198238,-0.01070860171259369,4.1787101581090695,1.0366460882428221,3.1313554681536537,-2.650001525878899,89.83053696699305,26.414854833306315,1.0473546899554154,12,-1.1750011444091761,-3.110000610351559,-5.562500953674313,-4.805001258850094,8.319999694824222,4,0.15921290309372638,1.4090867712528312,27.40999984741211,-1.2580616051633824,26.18000030517578,1.3505151801164097,25.57999992370605,0.15921290309372638
6493,2005-12-05,27.270000457763672,27.770000457763672,27.15999984741211,27.649999618530273,7808400.0,-0.024329169467409484,-1.0333340750795523,-0.7755058349098156,65.65516733358061,70.44004100231204,-0.5415935247905281,-1.5354035466847726,-3.333469712448423,-5.10677122318528,22.738241946036048,0.7900009155273402,1.5511316085625602,1.2720004081726088,-0.8274794288514187,3.3714802451966364,0.22226048966059508,2.3217403266846226,-1.8520011901855433,66.77968512591727,4.393337509854177,1.0497399185120146,12,-0.49500083923339844,-2.4300003051757812,-4.882500648498535,-4.125000953674316,8.079998016357422,0,0.19398609558956936,-1.079209865352286,27.95000076293945,1.4090867712528312,27.40999984741211,-1.2580616051633824,26.18000030517578,0.19398609558956936
6494,2005-12-06,26.95000076293945,27.6299991607666,26.85000038146973,27.43000030517578,7712400.0,-0.011734495396134803,-1.2941130271853292,1.2631594797946175,60.254597193528035,67.29795575787317,-0.263402509328575,-1.1100748426707447,-2.9685712916980727,-4.724555757674818,23.12878952524568,0.7799987792968714,1.4563734888871167,0.8490006446838336,-1.2235560599797886,2.921557349347456,-0.18727770764797924,1.8852789970156465,-1.4187214660644472,55.932240649144745,-6.505304807046699,1.0362783523318118,12,-0.17500114440917613,-1.610000610351559,-4.562500953674313,-3.805001258850094,7.180000305175785,1,0.24972168280941776,-1.0333340750795523,27.270000457763672,-1.079209865352286,27.95000076293945,1.4090867712528312,27.40999984741211,0.24972168280941776
6495,2005-12-07,26.670000076293945,27.170000076293945,26.459999084472656,26.96999931335449,6607300.0,-0.01038963557398298,1.0285720513784666,0.6249990065882943,57.671233413589945,65.93838061984216,-0.05503127681198805,-0.698110587330131,-2.6505131478692086,-4.382218168346519,23.56550930339152,0.7100009918212891,1.2920847453985367,0.4624999999999986,-1.4876028996766841,2.4126028996766813,-0.5125514498383446,1.4375514498383417,-1.0299719512939447,16.402093441948114,-45.03015555148497,0.9750514498383421,12,0.10499954223632812,-1.1549997329711914,-4.185000419616699,-3.52500057220459,6.19000053405761,2,0.2665916266465542,-1.2941130271853292,26.95000076293945,-1.0333340750795523,27.270000457763672,-1.079209865352286,27.95000076293945,0.2665916266465542
6496,2005-12-08,25.649999618530273,26.75,25.25,26.670000076293945,14485800.0,-0.03824523640216693,1.542372223838619,3.4000101725519523,48.4962430276056,63.43276472097725,0.9785128839987429,0.43309204071841023,-1.616418221175394,-3.3168352155122918,24.045792209469298,1.5,1.042759355868327,-0.6140004158020034,-2.418269514619727,1.19026868301572,-1.5161349652108633,0.2881341336068566,2.6000003814697266,13.333320617675781,-45.6302022921681,0.9021345494088614,12,1.1000003814697266,0.015000343322753906,-2.987499713897705,-2.505000114440918,8.500001907348633,3,0.29629631557496294,1.0285720513784666,26.670000076293945,-1.2941130271853292,26.95000076293945,-1.0333340750795523,27.270000457763672,0.29629631557496294
6497,2005-12-09,26.899999618530273,27.04999923706055,25.8700008392334,25.93000030517578,11301200.0,0.048732944194547434,-1.165138160508027,-0.95097929218698,50.95465247126689,61.45224319652138,-0.2368197561236549,-0.6883835579099085,-2.8600746149818264,-4.512445928689019,24.38139708448987,1.399999618530277,0.8738962394330372,0.5319995880126953,-1.157978715552506,2.2219778915778967,-0.3129895637699036,1.3769887397952942,1.2900003814697278,65.47616344461046,10.057171522619093,0.8449891517826003,12,-0.14999961853027344,-0.7899999618530273,-3.9649996757507324,-3.755000114440918,10.230001449584954,4,0.2985130409114942,1.542372223838619,25.649999618530273,1.0285720513784666,26.670000076293945,-1.2941130271853292,26.95000076293945,0.2985130409114942
6498,2005-12-12,26.989999771118164,27.649999618530273,26.8700008392334,27.20000076293945,9403100.0,0.0033457306269213394,-2.466670057517304,-0.2164960211106246,49.69399558998795,60.21953516562319,-0.2776321906200572,-0.6353251976464591,-2.953193071825215,-4.54346851541969,24.838713351810487,0.779998779296875,0.8412909640420239,0.5104997634887702,-1.0194608196500816,2.040460346627622,-0.2544805280806557,1.2754800550581962,1.1412002288818357,72.5000019868218,20.03314723128596,0.7649802915694262,12,-0.23999977111816406,-0.880000114440918,-3.8874998092651367,-3.8450002670288086,8.710000991821289,0,0.34383107689300463,-1.165138160508027,26.899999618530273,1.542372223838619,25.649999618530273,1.0285720513784666,26.670000076293945,0.34383107689300463
6499,2005-12-13,27.03000068664551,27.25,26.65999984741211,26.88999938964844,6879900.0,0.0014820643151747248,1.0344835524044356,-0.6666696941898915,49.6323564645167,58.470867593423606,-0.10093458003589717,-0.5433011378656865,-3.0107411843443117,-4.525576550612332,24.875933622542462,0.5900001525878906,0.7775586933663128,0.44900064468384215,-0.9295407407504008,1.8275420301180851,-0.24027004803327756,1.1382713374009619,1.0435753133544878,74.16670706537691,25.101203819539677,0.6892706927171214,12,-0.28000068664551137,-0.9200010299682653,-3.8925008773803746,-3.885001182556156,8.440000534057614,1,0.3078060516508301,-2.466670057517304,26.989999771118164,-1.165138160508027,26.899999618530273,1.542372223838619,25.649999618530273,0.3078060516508301
6500,2005-12-14,27.54999923706055,27.6299991607666,26.70000076293945,27.03000068664551,9455800.0,0.01923782971533372,1.7352958501045228,3.714240950395771,58.51472064680831,57.1438219821345,-0.45389370783401617,-0.9505811080849931,-3.5006970155202772,-4.97225502813432,24.13014386852732,0.929998397827152,0.7474687327137417,0.8664992332458539,-0.47804617415867057,2.2110446406503783,0.19422652954359165,1.538771936948116,0.46710524293945,95.83331677648508,43.84962088139737,0.6722727037022619,12,-0.7999992370605504,-1.4399995803833043,-4.372499465942386,-4.404999732971195,9.220001220703121,2,0.2388385485761899,1.0344835524044356,27.03000068664551,-2.466670057517304,26.989999771118164,-1.165138160508027,26.899999618530273,0.2388385485761899
6501,2005-12-15,27.899999618530273,27.96999931335449,27.420000076293945,27.540000915527344,7286300.0,0.012704188426941876,1.2000053405965616,0.69230712800179,58.77861780361353,55.51684266049972,-0.8125236305223709,-1.175781327994823,-3.804362555676825,-5.247752462669229,23.596102250830253,0.5499992370605433,0.8374049645749544,1.0989995956420913,-0.2391832578412938,2.4371824491254763,0.4299081689004005,1.768091022383782,-2.6499996185302734,96.66667877682568,40.88406001377071,0.6690914267416918,12,-1.2899999618530273,-1.7899999618530273,-4.792499542236328,-4.755000114440918,10.480001449584954,3,0.1777778157576393,1.7352958501045228,27.54999923706055,1.0344835524044356,27.03000068664551,-2.466670057517304,26.989999771118164,0.1777778157576393
6502,2005-12-16,28.170000076293945,28.3700008392334,27.82999992370605,28.36000061035156,10254800.0,0.009677435894456021,4.142841572737793,-0.5277811627450986,60.37036932381449,54.929642881636816,-1.1711995039856689,-1.3346394509034738,-4.018454970117908,-5.4449153525564356,22.995443073976084,0.5400009155273473,0.8630094887494764,1.255000019073485,-0.14351816253326177,2.6535182006802316,0.5557409282701116,1.9542591098768582,-2.865600090026856,88.30405573470246,28.48648839508742,0.6992590908033738,12,-1.359999656677246,-1.8099994659423828,-5.262500286102295,-5.02500057220459,12.239999771118164,4,0.21228262099357775,1.2000053405965616,27.899999618530273,1.7352958501045228,27.54999923706055,1.0344835524044356,27.03000068664551,0.21228262099357775
6503,2005-12-19,28.1200008392334,28.28000068664551,27.670000076293945,27.809999465942386,10672800.0,-0.0017749107889645233,-1.0677981443765678,-1.6315815891181165,67.5414387201167,55.73929194014667,-1.1040506193411304,-1.2395030257797046,-3.91745643154281,-5.324344245869781,21.655450732718684,0.610000610351566,0.7405069320558013,1.1360007286071792,-0.35900737786392867,2.631008835078287,0.38849667537162347,1.8835047818427348,-2.692976818847658,85.38012543877359,18.849830042276082,0.747504053235554,12,-1.3100004196166992,-1.5950002670288086,-4.962501049041748,-4.975001335144043,11.729997634887695,0,0.320412516357786,4.142841572737793,28.170000076293945,1.2000053405965616,27.899999618530273,1.7352958501045228,27.54999923706055,0.320412516357786
6504,2005-12-20,29.21999931335449,29.770000457763672,27.90999984741211,27.920000076293945,15757800.0,0.039118010003269976,-1.8181833945033667,4.193527348797182,69.63823706767072,57.06895901282232,-2.0653845304214506,-2.284958575515109,-4.9239303005534865,-6.343624186556742,20.371165712751715,1.8600006103515625,0.5609032045651823,2.126999282836909,0.32785208273912403,3.926146482934694,1.2274256827880166,3.0265728828858016,-3.675256220214841,82.08465149568444,12.02421001225538,0.8995736000488924,12,-1.7099990844726527,-1.9549989700317347,-5.974999427795407,-6.074999809265133,12.180002212524418,1,0.2217659685783564,-1.0677981443765678,28.1200008392334,4.142841572737793,28.170000076293945,1.2000053405965616,27.899999618530273,0.2217659685783564
6505,2005-12-21,29.34000015258789,29.520000457763672,29.020000457763672,29.239999771118164,5939000.0,0.004106804998402547,1.1739083562421997,0.07692341550587338,64.5550527469556,58.85327120386119,-1.9744509643257366,-2.3481427368068566,-4.97577556978408,-6.380910197410714,19.116174640140716,0.5,0.4890635845502125,2.134500122070314,0.07377484731821227,4.195225396822416,1.104137484694263,3.1648627594463647,-3.5417416175708,81.70211764362129,14.734276789726962,1.03036263737605,12,-1.5199995040893555,-1.8549995422363281,-5.825000762939453,-6.195000648498535,12.459999084472656,2,0.20892982400255877,-1.8181833945033667,29.21999931335449,-1.0677981443765678,28.1200008392334,4.142841572737793,28.170000076293945,0.20892982400255877
6506,2005-12-22,30.020000457763672,30.35000038146973,29.489999771118164,29.489999771118164,11369600.0,0.023176561064734758,-2.245281117632889,5.299986648610502,65.2880321629107,60.445868947377186,-2.2008169342486106,-2.8763306895937575,-5.481599658492641,-6.979309626758713,19.04962102600516,1.0100002288818395,0.5142240700884457,2.624500370025636,0.2670040762483801,4.981996663802892,1.4457522231370064,3.803248516914266,-3.9834374073817855,87.68657141311732,22.63537387014125,1.178748146888628,12,-1.515000343322754,-2.244999885559082,-5.707500457763672,-6.645000457763672,12.079998016357422,3,0.22485009650472332,1.1739083562421997,29.34000015258789,-1.8181833945033667,29.21999931335449,-1.0677981443765678,28.1200008392334,0.22485009650472332
6507,2005-12-23,30.5,30.649999618530273,30.01000022888184,30.01000022888184,5323300.0,0.015989324947268457,-1.6122436269224565,0.9245266722567437,74.58142840387717,63.21113926003154,-2.365177381690529,-3.207310962139797,-5.798564074610255,-7.377761127934384,19.038546030949917,0.639999389648434,0.6057840603915778,2.9054999351501465,0.21129965472658085,5.599700215573712,1.5583997949383637,4.252600075361929,-4.118361963131086,94.9664549808049,28.889099188036326,1.3471001402117824,12,-1.8450002670288086,-2.5500001907348633,-6.1875,-7.125,10.520000457763672,4,0.2583606907578764,-2.245281117632889,30.020000457763672,1.1739083562421997,29.34000015258789,-1.8181833945033667,29.21999931335449,0.2583606907578764
6508,2005-12-27,31.20000076293945,31.3799991607666,30.649999618530273,30.770000457763672,9535100.0,0.022950844686539407,-1.1790966595876724,0.8775520531255222,80.57553621190178,66.64927034307432,-2.6878425151285263,-3.727467134542568,-6.3098495692731795,-7.9833319133453,19.175536450367808,0.8799991607666016,0.9008486479861801,3.3700006484985323,0.28696025286250304,6.453041044134562,1.8284804506805195,4.911520846316545,-4.3915265679044,94.81272526094118,26.318063498944085,1.5415201978180142,12,-2.1600008010864222,-2.885001182556149,-6.88750076293945,-7.82500076293945,8.340000152587894,1,0.2951922711300907,-1.6122436269224565,30.5,-2.245281117632889,30.020000457763672,1.1739083562421997,29.34000015258789,0.2951922711300907
6509,2005-12-28,31.70000076293945,31.75,31.06999969482422,31.25,9601300.0,0.016025640633763105,1.4727318125385804,1.0465126594631042,85.07671292275238,69.60060281817923,-2.744334782350837,-3.947873051015076,-6.61723619292453,-8.381203676387635,20.656378226506664,0.6800003051757812,1.1205543397834177,3.5640006065368617,0.2176407764874888,6.910360436586235,1.8908206915121752,5.237180521561548,-4.342943572016612,98.16852580789839,22.130907428174737,1.6731799150246864,12,-2.115000724792477,-3.2000007629394496,-7.1775007247924805,-8.11500072479248,9.520000457763683,2,0.25709771340793863,-1.1790966595876724,31.20000076293945,-1.6122436269224565,30.5,-2.245281117632889,30.020000457763672,0.25709771340793863
6510,2005-12-29,30.53000068664551,31.84000015258789,30.270000457763672,31.61000061035156,11510800.0,-0.03690851886861113,1.0389619558015017,-2.399995761454672,83.33334201889221,72.32890550876574,-1.2372808757660678,-2.5668775490476925,-5.2539307864202485,-7.115640375723807,21.88418165659065,1.5699996948242188,1.3441792955613288,2.1765005111694364,-1.1998964313111493,5.552897453650022,0.4883020399291418,3.864698982409731,-2.557931502451872,44.255350923684304,-38.07339754014437,1.688198471240293,12,-0.7750005722045934,-1.985000610351566,-5.807500839233402,-6.745000839233402,10.479997634887692,3,0.3560432556422499,1.4727318125385804,31.70000076293945,-1.1790966595876724,31.20000076293945,-1.6122436269224565,30.5,0.3560432556422499
6511,2005-12-30,30.60000038146973,30.75,30.15999984741211,30.399999618530273,6540900.0,0.002292816680310006,1.3600006103515625,-0.18518590469261229,80.13030236759776,74.52445362474167,-0.9878962693589344,-2.514559581388653,-5.135175237940491,-7.096044528888303,22.220053889800838,0.5900001525878906,1.593353603822166,2.0870001792907757,-1.4012668500752987,5.575267208656854,0.34286666460773674,3.8311336939738148,-2.009062242333009,32.240446840732275,-50.06288428945891,1.7441335146830388,12,-0.8450002670288121,-2.055000305175785,-5.782500267028812,-6.815000534057621,10.260000228881832,4,0.3660130299335924,1.0389619558015017,30.53000068664551,1.4727318125385804,31.70000076293945,-1.1790966595876724,31.20000076293945,0.3660130299335924
6512,2006-01-03,32.400001525878906,32.580001831054695,30.8799991607666,31.020000457763672,16649600.0,0.058823566077443434,-1.0481914698042185,6.8999790192449515,84.45860822842315,76.4041391256646,-2.374472119223448,-4.178308287418364,-6.710652346168228,-8.797947712802706,22.313494129858995,1.9800014495849645,1.7884514082368064,3.66450128555298,-0.2179753577122412,7.546977928818201,1.7232629639203694,5.6057396071855905,-3.2892134645899986,92.56197695735554,8.64604194611951,1.9412383216326097,1,-2.1550006866455043,-3.485000610351559,-7.495001316070557,-8.610001564025882,7.659999847412109,1,0.29938260775989445,1.3600006103515625,30.60000038146973,1.0389619558015017,30.53000068664551,1.4727318125385804,31.70000076293945,0.29938260775989445
6513,2006-01-04,32.560001373291016,33.09999847412109,32.450000762939446,32.5,11301400.0,0.004938266662867674,-7.124979138353711,0.043479222355214384,84.69260453623549,78.07684662217179,-2.0544744883881343,-4.133606451986644,-6.667041991178536,-8.85936034436427,22.539981775925007,0.6999969482421804,1.9855604844299677,3.56000108718872,-0.612077330229738,7.732079504607178,1.4739618784794928,5.646040295897947,-2.824754833444267,81.63274309299452,-3.3711446769145113,2.086039208709228,1,-1.5000019073486364,-3.3850021362304723,-7.45750093460083,-8.770001411437992,7.539997100830078,2,0.25982797075102093,-1.0481914698042185,32.400001525878906,1.3600006103515625,30.60000038146973,1.0389619558015017,30.53000068664551,0.25982797075102093
6514,2006-01-05,33.68000030517578,33.939998626708984,32.509998321533196,32.509998321533196,13806800.0,0.03439800014269956,-1.4444408217561095,19.499586750588204,85.76430155427781,80.43342982298537,-2.7661844250780945,-4.978826064927912,-7.574922487374916,-9.873418119502642,23.281060852033473,1.4300003051757884,2.1998964362891513,4.3435000419616685,-0.2013614744696497,8.888361558392987,2.0710692837460094,6.615930800177328,-3.2718033784741642,93.12173530432817,9.095770475723967,2.2724307582156595,1,-1.965001106262207,-4.085000991821289,-8.419999599456787,-9.890000343322757,5.279998779296875,3,0.173990515357894,-7.124979138353711,32.560001373291016,-1.0481914698042185,32.400001525878906,1.3600006103515625,30.60000038146973,0.173990515357894
6515,2006-01-06,33.779998779296875,34.25,32.950000762939446,33.900001525878906,13307900.0,0.0029690758080465063,2.1707310265261293,-0.10256627617709232,85.3365428150594,82.66104211766856,-2.425168114987656,-4.763054228726965,-7.464681819258924,-9.868213481298685,24.57152089037428,1.299999237060554,2.3989403197325423,4.0879985809326165,-0.6852104511669879,8.86120761303222,1.7013940648828125,6.47460309698242,-2.665441512593784,88.50852803988923,5.830306842278347,2.386604516049802,1,-1.649998664855957,-4.029998779296875,-8.442498207092285,-9.989998817443851,6.440002441406257,4,0.22024874808361727,-1.4444408217561095,33.68000030517578,-7.124979138353711,32.560001373291016,-1.0481914698042185,32.400001525878906,0.22024874808361727
6516,2006-01-09,33.25,33.97999954223633,33.11999893188477,33.75,9980000.0,-0.015689721682929814,-1.2631531395874351,4.166571301417763,79.60374258428966,83.21907702660329,-1.5520223817393841,-3.8309012539690954,-6.741419654948288,-9.22624351387794,27.20132178656698,0.8600006103515554,2.4992074980298256,3.1779997825622566,-1.448135010015143,7.804134575139656,0.8649323862735585,5.491067178850955,-1.5083541866375256,70.3264168851816,-11.159330495340754,2.313067396288699,1,-1.0450000762939453,-3.5,-7.887499809265137,-9.460000038146976,6.990001678466797,0,0.23338340816641212,2.1707310265261293,33.779998779296875,-1.4444408217561095,33.68000030517578,-7.124979138353711,32.560001373291016,0.23338340816641212
6517,2006-01-10,34.93000030517578,34.970001220703125,32.90999984741211,33.240001678466804,16311400.0,0.050526324967692604,1.3276845655664393,-3.3799972534179545,83.34966380402393,83.52731342572797,-2.8357526656013547,-5.1421072946567286,-8.172412231346648,-10.797577540568021,29.83595868722387,2.0600013732910156,2.7265267776752005,4.456500053405762,-0.3986625015685945,9.311662608380114,2.0289187759185836,6.88408133089294,-2.6866836544858046,98.41266237059172,16.699944905689833,2.427581277487177,1,-2.364999771118164,-4.819999694824219,-9.537500381469727,-11.110000610351562,6.810001373291016,1,0.16976811489741372,-1.2631531395874351,33.25,2.1707310265261293,33.779998779296875,-1.4444408217561095,33.68000030517578,0.16976811489741372
6518,2006-01-11,36.27000045776367,36.47000122070313,35.0,35.049999237060554,15871500.0,0.03836244319726889,-1.227275091755061,0.7218948000442403,83.73206658600442,83.37790827720042,-3.778267219530001,-6.062029648485456,-9.258818696909508,-12.014906694913805,32.26907847721288,1.5400009155273509,2.958777084959344,5.332500171661376,0.11857984199539118,10.546420501327361,2.725540006828382,7.939460336494367,-3.4813468930710627,94.9494793809019,12.735068619361869,2.606960164832992,1,-2.9549999237060547,-5.409999847412106,-10.46250057220459,-12.035000801086426,4.060001373291016,2,0.10449409615918781,1.3276845655664393,34.93000030517578,-1.2631531395874351,33.25,2.1707310265261293,33.779998779296875,0.10449409615918781
6519,2006-01-12,35.349998474121094,37.459999084472656,34.400001525878906,36.38000106811523,25449500.0,-0.025365370058760273,-1.0887380367435204,-0.8442635765565191,76.71110365125871,82.64210401413004,-2.554720692915744,-4.729224897333346,-8.119699093888926,-10.971228586306712,35.13937957093994,3.05999755859375,3.089973487567786,3.996498298645019,-1.2323498929255194,9.225346490215557,1.382074202859748,6.610922394430286,-2.4399986267089844,53.62635243616669,-27.469239870529314,2.6144240957852687,1,-1.539999008178711,-3.9949989318847656,-9.542498588562012,-11.114998817443848,4.700000762939453,3,0.1343705857152262,-1.227275091755061,36.27000045776367,1.3276845655664393,34.93000030517578,-1.2631531395874351,33.25,0.1343705857152262
6520,2006-01-13,34.130001068115234,34.84999847412109,33.220001220703125,34.189998626708984,23464600.0,-0.03451195074022395,1.3623195616959545,0.058249910188179314,67.4300323197798,81.23096289770581,-0.8608925740368392,-3.152631878388231,-6.685729525031945,-9.634671066967858,37.40051367328361,2.1299972534179688,3.0956661427378975,2.447500801086427,-2.5985308927726507,7.493532494945505,-0.07551504584311175,4.970516648015966,3.329998016357422,26.813218137840543,-51.24075064262008,2.52301584692954,1,0.03999805450439453,-2.7750015258789062,-8.072501182556152,-9.895001411437988,6.6699981689453125,4,0.14151766379139308,-1.0887380367435204,35.349998474121094,-1.227275091755061,36.27000045776367,1.3276845655664393,34.93000030517578,0.14151766379139308
6521,2006-01-17,32.860000610351555,33.11999893188477,32.150001525878906,32.459999084472656,21867700.0,-0.03721067735184258,1.1086942099414354,-6.6669633774159545,59.379972108433215,78.44444777326248,0.8531166094665394,-1.572616849128714,-5.248209276904795,-8.252236429351512,39.15303152416003,1.9799995422363281,2.9939971883088248,0.9295002937316816,-3.812155773264415,5.671156360727778,-1.4413277397663649,3.300328327229728,4.599998474121101,13.37098702283921,-59.96005166932827,2.3708280334980483,1,1.9449996948242259,-1.5050010681152273,-6.715000629425042,-8.62500095367431,7.529998779296882,1,0.2239805378467652,1.3623195616959545,34.130001068115234,-1.0887380367435204,35.349998474121094,-1.227275091755061,36.27000045776367,0.2239805378467652
6522,2006-01-18,34.150001525878906,34.380001068115234,32.330001831054695,32.59999847412109,31688700.0,0.03925748300567511,1.0397980679812422,3.8749928474699984,61.199700733047635,75.83412512846384,-0.18164302992353498,-2.5208875697759083,-6.361917935273919,-9.423555484851022,40.851173844737275,2.0499992370605398,3.033485749333913,1.9205011367797837,-2.5702493201985632,6.411251593758134,-0.32487409170938975,4.165876365268957,3.0975976562500023,37.66480074483615,-31.58786197081023,2.245375228489175,1,0.654998779296875,-2.485001564025879,-7.942501544952393,-9.91500186920166,6.3899993896484375,2,0.17833088961863974,1.1086942099414354,32.860000610351555,1.3623195616959545,34.130001068115234,-1.0887380367435204,35.349998474121094,0.17833088961863974
6523,2006-01-19,37.13000106811523,38.400001525878906,36.5,38.13999938964844,44668300.0,0.08726206175944307,1.4836579144861013,-0.6516105374036499,67.3482463236916,73.7878967695098,-2.73257497119522,-5.050197025853706,-9.131553503553,-12.271768566416657,43.215610209502586,4.25,3.242443589817917,4.450000667572013,-0.11209496275107966,9.01209629789511,2.168952852410463,6.731048482733563,-4.979999542236321,79.67999267578114,13.503155672963459,2.281047815161548,1,-1.854999542236321,-4.6000003814697195,-10.700001239776604,-12.895001411437981,3.4899978637695455,3,0.12415837537667973,1.0397980679812422,34.150001525878906,1.1086942099414354,32.860000610351555,1.3623195616959545,34.130001068115234,0.12415837537667973
6524,2006-01-20,35.70000076293945,36.79999923706055,35.25,36.599998474121094,26461200.0,-0.03851333864904638,1.3846156103372487,0.8910883236077214,66.24764533524922,71.66690816064201,-1.1017669783262747,-3.277899551032043,-7.5118505703306475,-10.717118935547866,44.3243071874759,1.8800010681152273,3.2020881099298464,2.696000289916995,-1.7503980702512507,7.142398650085241,0.47280110983287216,4.919199470001118,-3.424999237060547,56.79998779296875,-11.647875311723851,2.2231991800841224,1,-0.4249992370605469,-3.1700000762939453,-9.27000093460083,-11.465001106262207,2.9699974060058594,4,0.129691903898268,1.4836579144861013,37.13000106811523,1.0397980679812422,34.150001525878906,1.1086942099414354,32.860000610351555,0.129691903898268
6525,2006-01-23,35.470001220703125,36.29999923706055,34.669998168945305,35.849998474121094,12236500.0,-0.006442564070617385,1.5468790978232474,0.42222024422601717,65.15246269364428,70.06121039501475,-0.6781442274230187,-2.703730483413594,-7.079626534386694,-10.359987297803613,45.35061907825962,1.6300010681152415,3.150329502260753,2.1595006942749038,-2.062922979320753,6.381924367870564,0.04828885747707545,4.270712531072732,-3.0724996948242165,53.1199951171875,-19.085489365450286,2.1112118367978296,1,-0.19499969482421875,-2.9200000762939453,-9.040001392364502,-11.235001564025879,4.599998474121094,0,0.12912314233821243,1.3846156103372487,35.70000076293945,1.4836579144861013,37.13000106811523,1.0397980679812422,34.150001525878906,0.12912314233821243
6526,2006-01-24,36.77000045776367,36.790000915527344,35.169998168945305,35.61000061035156,27093300.0,0.036650667953790794,1.7000028610211422,-3.052653241512237,64.03339784264969,67.91495862152873,-1.5939421246282564,-3.6597452302777356,-8.157480968858447,-11.516499788133295,45.97896251593788,1.6200027465820384,3.0186724177992588,3.121999931335452,-1.071973616002225,7.315973478673129,1.0250131576666135,5.218986705004291,-4.252448931884764,73.1466037880511,3.370833113809823,2.0969867736688386,1,-1.4949989318847656,-3.859999656677246,-10.340000629425049,-12.535000801086426,4.560001373291016,1,0.10960018300587149,1.5468790978232474,35.470001220703125,1.3846156103372487,35.70000076293945,1.4836579144861013,37.13000106811523,0.10960018300587149
6527,2006-01-25,38.38000106811523,38.38000106811523,36.81999969482422,37.20000076293945,19563200.0,0.04378571091400718,1.6440694404034724,1.0172417762021992,67.09753479062866,66.06667731093142,-2.976059470911096,-4.900371434659924,-9.531719635994943,-12.978581724352878,46.623695282836955,1.6100006103515554,2.943536963595349,4.338000488281246,-0.08507103369264257,8.761072010255138,2.126464727294298,6.54953624926819,-5.7448005422363195,99.46379518059948,29.899513788582524,2.2115357609869455,1,-3.104999542236321,-5.3450002670288015,-12.020001411437981,-14.145001411437981,1.1299972534179759,2,0.0523709813860076,1.7000028610211422,36.77000045776367,1.5468790978232474,35.470001220703125,1.3846156103372487,35.70000076293945,0.0523709813860076
6528,2006-01-26,40.40999984741211,40.63999938964844,38.7599983215332,38.81999969482422,31657800.0,0.052892098040699054,-1.198827930675245,1.3474574079462145,68.76743128703401,65.18404704823978,-4.869076664456593,-6.540328272730207,-11.295572550308009,-14.849112151703338,47.09742062631322,2.2599983215332102,3.027940077318661,5.907499313354492,0.8570138634990769,10.957984763209907,3.3822565884267846,8.4327420382822,-7.659503301533199,96.14741214057509,28.341773603407262,2.525242724927708,1,-4.0149993896484375,-6.255000114440918,-13.824999332427979,-16.114999771118164,-1.0200004577636719,3,0.003217051932841386,1.6440694404034724,38.38000106811523,1.7000028610211422,36.77000045776367,1.5468790978232474,35.470001220703125,0.003217051932841386
6529,2006-01-27,39.849998474121094,40.790000915527344,39.36000061035156,40.63999938964844,14213700.0,-0.013857989987764885,1.6238442209296629,-0.4968558740334302,66.50353424764377,65.08110281800245,-4.027116201835852,-5.626939414754126,-10.47818231941061,-14.131599203211032,47.42425670137609,1.4300003051757812,2.8856629464254127,4.939998054504393,-0.4613813344930193,10.341377443501802,2.239308360005687,7.640687749003099,-6.7839218144914,84.64048987672052,18.65001833601889,2.700689694498705,1,-3.3799972534179688,-5.499998092651367,-13.18249797821045,-15.554998397827148,-1.5799980163574219,4,0.019322471449120027,-1.198827930675245,40.40999984741211,1.6440694404034724,38.38000106811523,1.7000028610211422,36.77000045776367,0.019322471449120027
6530,2006-01-30,41.400001525878906,41.650001525878906,39.61000061035156,39.61999893188477,14340100.0,0.03889593754349563,-1.26666864465868,-2.253165229316147,70.994332787759,66.37158733792754,-4.958901526327352,-6.662420607267627,-11.763597502557644,-15.523378044624188,48.81895091511434,2.0400009155273438,2.6714027282237467,5.946501064300534,0.22289082195819532,11.670111306642873,3.0846959431293612,8.808306185471707,-7.8704894108953525,96.14197730727253,29.43178944615778,2.8618051211711695,1,-4.409999847412109,-6.065000534057617,-14.012501239776611,-16.405001640319824,-4.310001373291016,0,-0.06594210764043296,1.6238442209296629,39.849998474121094,-1.198827930675245,40.40999984741211,1.6440694404034724,38.38000106811523,-0.06594210764043296
6531,2006-01-31,41.79999923706055,42.0099983215332,40.4900016784668,41.04999923706055,15409500.0,0.009661780107220741,1.5982889262751543,0.4213477005767059,68.9464934559956,67.23234208492175,-4.422468551327171,-6.514312657887928,-11.890515979554525,-15.777665398543377,50.444661081171404,1.5199966430664062,2.6097143795471425,5.786498832702634,-0.12616781016520662,11.699165475570474,2.830165511268717,8.74283215413655,-7.620847969205364,95.95377379500738,31.880058225729158,2.95633332143392,1,-3.460000991821289,-6.050000190734863,-14.147498607635498,-16.804999351501465,-5.590000152587891,1,-0.04138754961273983,-1.26666864465868,41.400001525878906,1.6238442209296629,39.849998474121094,-1.198827930675245,40.40999984741211,-0.04138754961273983
6532,2006-02-01,42.099998474121094,42.18000030517578,40.52000045776367,41.29999923706055,15270400.0,0.007177015371678808,2.458322571416083,1.0666656494140625,67.05675238240008,67.1999538692227,-3.884683238069627,-6.3773208620363135,-11.919280560932272,-15.937193116874145,51.21434186345284,1.6599998474121094,2.7918957044934913,5.601498222351076,-0.6450471809672393,11.84804362566939,2.4782255206919217,8.72477092401023,-7.137762500898106,97.66076653062407,35.943845666900046,3.123272701659157,2,-3.674999237060547,-6.004998207092285,-13.95999813079834,-16.814998626708984,-5.4699974060058665,2,-0.018289707149032886,1.5982889262751543,41.79999923706055,-1.26666864465868,41.400001525878906,1.6238442209296629,39.849998474121094,-0.018289707149032886
6533,2006-02-02,41.02000045776367,42.41999816894531,40.61999893188477,41.97999954223633,15358100.0,-0.025653160463207536,-1.0454511957761032,-1.2,66.43479199280492,67.22074794228443,-2.4527979724033244,-4.881290219825132,-10.602407534399944,-14.733872334788522,51.81775935858104,1.7999992370605398,3.1990738242576526,4.0985002517700195,-2.1708139301668155,10.367814433706855,0.963843160801602,7.233157342738437,-5.191632764706348,54.248404308367405,-8.141126632810163,3.134657090968418,2,-2.4750022888183594,-4.730001449584961,-12.717500686645508,-15.585000991821289,-7.020000457763672,3,-0.036811363222319926,2.458322571416083,42.099998474121094,1.5982889262751543,41.79999923706055,-1.26666864465868,41.400001525878906,-0.036811363222319926
6534,2006-02-03,39.540000915527344,41.099998474121094,39.43999862670898,41.060001373291016,16524700.0,-0.03607994943247772,1.0750067353473503,1.5833353201567206,65.44831629355176,67.25362056449639,-0.4143889463563539,-3.0986329018415475,-8.907518269624319,-13.130399575496199,51.79000114407637,1.6599998474121165,3.487339857213577,2.325500679016116,-3.8530304099516925,8.504031767983925,-0.7637648654677918,5.414766223500024,-2.7888049558456984,3.35578201946031,-60.9093928076138,3.089265544483905,2,-0.7450027465820312,-3.250001907348633,-10.86250114440918,-13.740001678466797,-4.54999923706054,4,-0.0037936652100581947,-1.0454511957761032,41.02000045776367,2.458322571416083,42.099998474121094,1.5982889262751543,41.79999923706055,-0.0037936652100581947
6535,2006-02-06,41.22000122070313,41.22999954223633,39.84000015258789,40.099998474121094,11608200.0,0.042488625854230966,1.4385967260510502,-0.7368436903169507,73.32589694355869,68.28612046459739,-1.3331740977451716,-4.419244935032623,-10.35028841282427,-14.674626648632838,51.655456258007845,1.6899986267089844,3.468849693089645,3.6335008621215863,-2.5702030661478474,9.83720479039102,0.5316488979868694,6.735352826256303,-3.6751729517245764,59.73163984643954,-10.51809406030791,3.101851964134717,2,-1.6000022888183665,-4.930002212524421,-12.177501201629646,-15.235001564025886,-6.100002288818359,0,-0.07156721677770828,1.0750067353473503,39.540000915527344,-1.0454511957761032,41.02000045776367,2.458322571416083,42.099998474121094,-0.07156721677770828
6536,2006-02-07,41.0099983215332,41.27000045776367,40.04999923706055,41.0,11217900.0,-0.005094684448103681,3.6037556590397086,0.008927050905647726,70.3681613227304,68.64952341260869,-0.5123575519238415,-3.7925187104163385,-9.872557413267991,-14.333962435230067,51.517662587914735,1.220001220703125,3.593223802939491,3.0354980468749986,-2.994470108501652,9.065466202251649,0.020513969186673364,6.050482124563324,-2.782646266559304,52.68456161057067,-20.791081776395984,3.0149840776883243,2,-0.4200000762939453,-4.719999313354492,-11.859998226165771,-14.979998588562012,-6.9299964904785085,1,-0.09558640159434073,1.4385967260510502,41.22000122070313,1.0750067353473503,39.540000915527344,-1.0454511957761032,41.02000045776367,-0.09558640159434073
6537,2006-02-08,40.86000061035156,41.650001525878906,40.16999816894531,41.349998474121094,10414300.0,-0.0036575888154299907,1.7155926058137174,-49.008012209080505,63.31192001823215,68.04335549385293,0.029528523499891435,-3.3470885875466863,-9.4607260279736,-14.053008814861847,51.043764126578274,1.4800033569335938,3.7864426464452166,2.5890003204345717,-3.393629584068478,8.571630224937621,-0.4023146318169495,5.580315272686093,-2.0456780994216643,47.65108059637309,-24.00538790986549,2.991314952251523,2,0.029998779296875,-4.2100019454956055,-11.71000051498413,-14.830000877380371,-6.9099998474121165,2,-0.11380326618744263,3.6037556590397086,41.0099983215332,1.4385967260510502,41.22000122070313,1.0750067353473503,39.540000915527344,-0.11380326618744263
6538,2006-02-09,40.060001373291016,42.09000015258789,39.90999984741211,41.099998474121094,12414200.0,-0.01957903145155293,-2.253731428262349,2.1224523160762945,66.29298021431873,68.01996060126126,0.8656966552099448,-2.3701104275142484,-8.401823574903446,-13.109568661315667,50.124932098821276,2.1800003051757812,3.928745247242901,1.5995010375976548,-4.356295023538408,7.555297098733718,-1.378396992970373,4.577399068165683,-0.7408842702389578,23.396316588021776,-48.068190050200016,2.9778980305680305,2,0.8699970245361328,-2.7750015258789062,-10.480000495910641,-13.660000801086426,-5.909999847412109,3,-0.08562157233131429,1.7155926058137174,40.86000061035156,3.6037556590397086,41.0099983215332,1.4385967260510502,41.22000122070313,-0.08562157233131429
6539,2006-02-10,40.099998474121094,40.54999923706055,39.16999816894531,40.099998474121094,10458200.0,0.000998429841710946,2.0666638409697793,-0.0,67.5511716244254,67.63738713866863,0.9665326417759346,-2.1460316463055946,-8.147778163176927,-12.999486216378763,48.675487524733065,1.3800010681152344,3.882871596082957,1.4019981384277358,-4.408595893054702,7.212592169910174,-1.5032988773134832,4.307295154168955,2.3199996948242188,31.849303883542074,-40.20334122721219,2.905297015741218,2,0.6949996948242188,-2.8149986267089844,-9.982499122619632,-13.08499908447266,-5.659999847412109,4,-0.15211966848472036,-2.253731428262349,40.060001373291016,1.7155926058137174,40.86000061035156,3.6037556590397086,41.0099983215332,-0.15211966848472036
6540,2006-02-13,38.959999084472656,39.900001525878906,38.650001525878906,39.88000106811523,10930500.0,-0.0284289135418333,1.604158802188676,-100.0,58.403681784447556,66.46596361960775,1.9266242740022292,-0.6594373696503624,-6.740263398804174,-11.725051000330325,48.270664715760155,1.4499969482421875,3.601071935970822,0.020498847961427202,-5.377548483936295,5.418546179859149,-2.6785248179874372,2.7195225139102917,3.3949990844726585,9.011560533392476,-60.30426025593031,2.6990236659488627,2,1.5750007629394531,-1.6749992370605469,-8.304999828338623,-11.429999351501465,-4.5900001525878835,0,-0.10189931979716293,2.0666638409697793,40.099998474121094,-2.253731428262349,40.060001373291016,1.7155926058137174,40.86000061035156,-0.10189931979716293
6541,2006-02-14,40.22000122070313,40.310001373291016,38.31999969482422,39.29999923706055,14074500.0,0.03234091801436012,2.61817734143897,-1.0000000000000155,57.25552311457486,65.37693814540494,0.4681621835866707,-1.4121782027466807,-7.752245866080251,-12.82755521238601,48.909732722021396,1.9900016784667969,3.425179294569766,0.9125009536743249,-3.6845400363656324,5.509541943714282,-1.3860195413456537,3.2110214486943036,1.986797082519523,50.39791233887478,-14.480445575652418,2.29852049501998,2,0.14999771118163352,-2.9350013732910227,-9.280001163482673,-12.380001068115241,-5.470001220703132,1,-0.12680263883714527,1.604158802188676,38.959999084472656,2.0666638409697793,40.099998474121094,-2.253731428262349,40.060001373291016,-0.12680263883714527
6542,2006-02-15,40.2400016784668,40.47000122070313,39.5,40.0,9085700.0,0.0004972764086683679,1.771429038533814,0.26087082716555965,49.20338238932371,63.462337078351474,0.17497535925505758,-1.0040142204201032,-7.5362891264348235,-12.69009885990571,49.128019860381954,0.9700012207031321,2.992839055950448,0.6280014038085966,-3.2867774332316486,4.542780240848842,-1.329388014711526,2.585390822328719,1.7335887082519505,50.928428395510196,-9.5817376558782,1.9573894185201208,2,-0.03500175476074219,-2.9550018310546875,-9.26250171661377,-12.400001525878906,-4.11000061035157,2,-0.15308150075720395,2.61817734143897,40.22000122070313,1.604158802188676,38.959999084472656,2.0666638409697793,40.099998474121094,-0.15308150075720395
6543,2006-02-16,41.7400016784668,41.81999969482422,40.25,40.59000015258789,11640600.0,0.03727634039346173,1.3969505660904813,4.7916395136295,58.139550930165385,62.65025203797521,-1.35460287197985,-2.2566352172554645,-8.756115075522871,-14.034615802027034,48.413554375588106,1.5799980163574219,2.6246439226994127,1.8975013732910142,-1.9441418609435388,5.739144607525567,-0.0233202438262623,3.8183229904082907,-3.420001983642578,97.71434238978794,38.593545525995324,1.920821617117278,2,-1.5350017547607422,-4.4550018310546875,-10.402501106262207,-13.540000915527344,-6.409999847412109,3,-0.18663154293896744,1.771429038533814,40.2400016784668,2.61817734143897,40.22000122070313,1.604158802188676,38.959999084472656,-0.18663154293896744
6544,2006-02-17,40.33000183105469,41.060001373291016,39.72999954223633,40.0,21324900.0,-0.03378054122454699,-2.0574658212973436,0.2869577332103786,45.33565696307358,59.54022537347686,0.200307894055058,-0.5080292168305363,-7.066232791705616,-12.48613212292939,48.43331744615133,2.0100021362304688,2.241189859622679,0.25600147247314453,-3.05608382380597,3.5680867687522593,-1.4000411756664164,1.9120441206127055,-1.9400021362304685,57.42863246372768,2.8672204876884635,1.6560426481395583,2,-0.1250019073486328,-3.045001983642578,-8.242501258850098,-11.38000106811523,-6.240001678466797,4,-0.15323580522173674,1.3969505660904813,41.7400016784668,1.771429038533814,40.2400016784668,2.61817734143897,40.22000122070313,-0.15323580522173674
6545,2006-02-21,40.04999923706055,41.099998474121094,39.91999816894531,40.58000183105469,13909400.0,-0.0069427865430576885,-1.9873246577657597,-1.6060595551856476,42.290747862256815,56.420512766757575,0.33178280457781995,0.1398589139102171,-6.494804206330656,-12.070103404993858,48.86706586281498,1.1800003051757812,1.9196097804639365,-0.25300102233886435,-2.760338326603332,2.254336281925603,-1.5066696744710981,1.0006676297933694,-1.5913995422363314,49.428558349609375,0.09874686687740564,1.253668652132232,2,0.1550006866455078,-2.7649993896484375,-7.467499732971191,-10.604999542236328,-5.759998321533203,1,-0.14007492427516222,-2.0574658212973436,40.33000183105469,1.3969505660904813,41.7400016784668,1.771429038533814,40.2400016784668,-0.14007492427516222
6546,2006-02-22,40.79999923706055,40.9900016784668,39.36999893188477,39.95000076293945,13356900.0,0.0187265921170352,1.6341436183080043,-1.6037628565464923,44.49152830036799,54.32935813143933,-0.5041555519202845,-0.3085636576159061,-6.9057718825097325,-12.68472195696225,49.009916112649066,1.6200027465820241,1.7339631022113267,0.2954990386962919,-1.5859837234286616,2.1769818008212454,-0.6452423423661884,1.2362404197587722,-2.2741715422363313,58.367341219114465,14.525195411029202,0.9407413810624767,2,-0.5949993133544922,-3.5149993896484375,-8.037499904632568,-10.854999542236328,-7.209999084472656,2,-0.1575980496424888,-1.9873246577657597,40.04999923706055,-2.0574658212973436,40.33000183105469,1.3969505660904813,41.7400016784668,-0.1575980496424888
6547,2006-02-23,40.38999938964844,41.20000076293945,40.29999923706055,40.5099983215332,11892400.0,-0.010049016055855398,-5.00002543137978,-0.1411754674134511,47.16980679399917,52.20456108473716,-0.1875605811193921,0.27377786949914906,-6.194811234617177,-12.151527387718243,48.75709294450423,0.9000015258789062,1.2168039253088807,-0.2150007247924819,-1.8118727852487524,1.3818713356637886,-1.0134367550206207,0.5834353054356569,-1.7982882548242216,41.632658780885244,-0.8562695753978531,0.798436030228137,2,-0.31999969482421875,-3.0149993896484375,-7.309999465942383,-10.269999504089355,-7.229999542236328,3,-0.13963851138591288,1.6341436183080043,40.79999923706055,-1.9873246577657597,40.04999923706055,-2.0574658212973436,40.33000183105469,-0.13963851138591288
6548,2006-02-24,40.540000915527344,40.9900016784668,40.09000015258789,40.650001525878906,8326100.0,0.0037138283769657665,1.2784822351202836,0.916679912261182,55.10203922753182,50.82132415174899,-0.2931406938179819,0.14125740525924613,-6.038805187253921,-12.18148040092236,47.90258360940498,0.9000015258789062,0.7880713076784716,-0.07149925231933452,-1.666085921799315,1.5230874171606459,-0.8687925870593247,0.7257940824206557,-1.8837240095031262,63.93447065395922,15.814051932830743,0.7972933347399885,2,-0.470001220703125,-1.9950027465820312,-7.3050007820129395,-10.270001411437988,-7.3600006103515625,4,-0.10878144419880931,-5.00002543137978,40.38999938964844,1.6341436183080043,40.79999923706055,-1.9873246577657597,40.04999923706055,-0.10878144419880931
6549,2006-02-27,40.61999893188477,41.150001525878906,40.56999969482422,40.70000076293945,6902800.0,0.001973310669728834,-5.444453863434069,0.7272853377721645,46.341449798821266,49.481076153346066,-0.3258904427249405,0.12849148408198374,-5.806846379523215,-12.14709083762542,46.996176024639155,0.6100006103515625,0.5491119900995045,-0.030001258850091972,-1.5838351546663603,1.5238326369661763,-0.8069182067582261,0.7469156890580422,-1.9004475700845518,68.30594258365254,20.75974988434603,0.7769169479081328,2,-0.549999237060554,-2.0750007629394602,-6.717497825622566,-9.434998512268074,-7.1899986267089915,0,-0.13023134514850243,1.2784822351202836,40.540000915527344,-5.00002543137978,40.38999938964844,1.6341436183080043,40.79999923706055,-0.13023134514850243
6550,2006-02-28,38.66999816894531,40.900001525878906,38.61999893188477,40.790000915527344,18217200.0,-0.04800592846418816,-1.0540552615300087,26.499427808508933,38.22937386379382,47.36705956992595,1.7641688243308735,1.9641854154005287,-3.5778797700408163,-10.072123087880883,45.284155503284715,2.2800025939941335,0.27098476944627237,-1.8435018539428683,-3.5878858665972615,-0.099117841288475,-2.715693860270065,-0.9713098476156716,3.1500015258789062,1.9379535494399456,-43.10109028023688,0.8721920063271966,2,1.5500011444091797,-0.125,-4.7674970626831055,-7.484997749328613,-3.8899993896484375,1,-0.11843801999544645,-5.444453863434069,40.61999893188477,1.2784822351202836,40.540000915527344,-5.00002543137978,40.38999938964844,-0.11843801999544645
6551,2006-03-01,40.06999969482422,40.36999893188477,39.0,39.0,14504500.0,0.03620381670985462,-1.5607463974274092,-0.5047161832923673,46.47005923517894,47.0633569972432,0.3806850460898019,0.45105723509234963,-4.688178922571254,-11.33199981356211,43.405150846894415,1.7000007629394602,-0.005214203737651246,-0.35700035095214844,-2.001488843766211,1.287488141861914,-1.1792445973591796,0.46524389545488276,1.6859999847412084,56.201540072035506,11.018141427735834,0.8222442464070328,3,0.14999961853027344,-1.2750015258789062,-6.157498359680176,-8.88499927520752,-5.369998931884773,2,-0.1442475373925064,-1.0540552615300087,38.66999816894531,-5.444453863434069,40.61999893188477,1.2784822351202836,40.540000915527344,-0.1442475373925064
6552,2006-03-02,41.33000183105469,41.34000015258789,40.349998474121094,40.70000076293945,14376100.0,0.03144502485217693,2.046169737019713,0.5887862128958196,55.450643242798975,46.76458947642471,-0.7916958580579845,-0.9165825337904607,-5.64656856863418,-12.440413307492665,41.575291501329126,1.2700004577636719,-0.01424195001916928,0.9415016174316406,-0.5686374598648598,2.451640694728141,0.1864320787833904,1.6965711560798908,0.3632778335571274,99.63241481448239,49.55770830993615,0.755069538648249,3,-1.3500022888183594,-1.7100028991699219,-7.2375006675720215,-10.145001411437988,-7.640003204345703,3,-0.18727319950542776,-1.5607463974274092,40.06999969482422,-1.0540552615300087,38.66999816894531,-5.444453863434069,40.61999893188477,-0.18727319950542776
6553,2006-03-03,39.5099983215332,42.70000076293945,39.040000915527344,41.7599983215332,38662300.0,-0.04403589230315408,-1.294674482623368,-3.5714225163638127,47.80342652112696,47.03878609398619,0.7584778301738169,0.8268901921140426,-3.538270701105432,-10.480579845956456,39.82367352241907,3.6599998474121094,-0.13689612469944734,-0.8030017852783189,-2.331085404454882,0.7250818338982441,-1.567043594866604,-0.03895997569003384,-0.8899993896484304,21.81370074087358,-29.303730307539972,0.7640418095882815,3,1.1500015258789062,1.0000019073486328,-5.354997158050537,-8.324997901916504,-4.939998626708984,4,-0.16071877357332875,2.046169737019713,41.33000183105469,-1.5607463974274092,40.06999969482422,-1.0540552615300087,38.66999816894531,-0.16071877357332875
6554,2006-03-06,39.38999938964844,40.25,38.43000030517578,39.900001525878906,18725500.0,-0.003037178865668677,2.008266234544159,0.22666761610243055,51.73247346467028,48.08786671647658,0.8170349612457315,0.9856078173124132,-3.16088946816523,-10.205818416084291,38.74252273347988,1.8199996948242188,-0.14306237783349474,-0.9155006408691406,-2.4609329871517716,0.6299317054134903,-1.6882168140104596,-0.1427844677278216,3.3100013732910156,22.48241174605018,-32.55822954692056,0.7727161731413161,3,1.1750011444091797,1.1200008392333984,-4.114999294281006,-6.8949995040893555,-5.040000915527351,0,-0.15765420616138992,-1.294674482623368,39.5099983215332,2.046169737019713,41.33000183105469,-1.5607463974274092,40.06999969482422,-0.15765420616138992
6555,2006-03-07,38.27000045776367,39.58000183105469,38.15999984741211,39.290000915527344,15667400.0,-0.028433585916203374,-1.290322679882729,1.9999925202327704,42.05379185943516,47.81700711192849,1.8528332959302531,1.9745021418257807,-1.7950846327657217,-8.950209298534045,37.49358811084056,1.4200019836425781,-0.4299295971184023,-1.8879995346069336,-3.6180154310481853,-0.15798363816568184,-2.753007482827563,-1.0229915863863042,4.430000305175781,2.4229204442524956,-51.00715138256895,0.8650079482206267,3,2.1599998474121094,2.1599998474121094,-2.859999656677246,-5.534999847412109,-2.8500022888183594,1,-0.1264698221764986,2.008266234544159,39.38999938964844,-1.294674482623368,39.5099983215332,2.046169737019713,41.33000183105469,-0.1264698221764986
6556,2006-03-08,37.09000015258789,37.88999938964844,36.11000061035156,37.88000106811523,23826400.0,-0.030833558689869256,3.395071961419637,0.774510353906503,38.27252544739585,46.828420295639226,2.7392924945298347,2.999557164982569,-0.3998439416540407,-7.592182264346114,35.67233158100901,2.1599998474121094,-0.47502104636606646,-2.871999931335452,-5.030700263577117,-0.7132995990937872,-3.9513500974562845,-1.7926497652146196,5.428400573730471,14.871009401289356,-37.26959654657461,1.0793501661208325,3,2.315000534057617,2.315000534057617,-0.9274988174438477,-3.8849992752075195,-5.29000091552734,2,-0.06228097502797769,-1.290322679882729,38.27000045776367,2.008266234544159,39.38999938964844,-1.294674482623368,39.5099983215332,-0.06228097502797769
6557,2006-03-09,36.209999084472656,37.83000183105469,36.18999862670898,37.11999893188477,14344100.0,-0.02372610041776535,-2.452635552146833,1.1518972060996648,28.41530559098436,43.86322766935617,3.312332898702664,3.703194662982675,0.6741354262196566,-6.547523558280297,33.64067251489769,1.6400032043457102,-0.4888699978824391,-3.519500923156741,-6.2076785365664335,-0.8313233097470487,-4.863589729861587,-2.175412116451895,5.923897634887695,1.517427493257711,-43.00535276330872,1.3440888067048462,3,3.1950016021728516,3.1950016021728516,0.8349995613098145,-2.604999542236328,-5.609998703002926,3,-0.041701142217943854,3.395071961419637,37.09000015258789,-1.290322679882729,38.27000045776367,2.008266234544159,39.38999938964844,-0.041701142217943854
6558,2006-03-10,36.63000106811523,37.41999816894531,35.599998474121094,36.0,17870000.0,0.011599060874394551,-1.5454467851264582,-0.6923089821463622,34.348573281975874,42.53068583415113,2.5472398142404273,3.175879133299361,0.43442504504739077,-6.791728452555091,31.297150333461666,1.8199996948242188,-0.5915761233517642,-2.927998924255377,-5.944945345095519,0.08894749658476542,-4.436472134675448,-1.4195257138353057,5.142461884704595,22.150586150602404,-19.882955373576596,1.5084732104200715,3,2.519998550415046,2.519998550415046,0.6299986839294505,-2.94000053405761,-5.400001525878899,4,-0.08026214457212733,-2.452635552146833,36.209999084472656,3.395071961419637,37.09000015258789,-1.290322679882729,38.27000045776367,-0.08026214457212733
6559,2006-03-13,34.0,36.0,33.759998321533196,35.5,33835100.0,-0.07179909886501545,-1.2626241219467933,-2.3809483442425687,28.65209903776548,41.466544186814644,4.625903964843474,5.613246017000137,3.201755135173606,-4.0023129878513295,29.820655624867054,2.8700027465820312,-0.7921636184544241,-5.253000068664548,-9.145541914332284,-1.3604582229968116,-7.199270991498416,-3.30672914583068,7.278665794523924,4.123737693184594,-35.44701027645442,1.946270922833868,3,4.229999542236328,4.229999542236328,3.4174985885620117,-0.16500091552734375,-2.4599990844726562,0,0.016764696906594656,-1.5454467851264582,36.63000106811523,-2.452635552146833,36.209999084472656,3.395071961419637,37.09000015258789,0.016764696906594656
6560,2006-03-14,34.990001678466804,35.09000015258789,32.59000015258789,33.700000762939446,42289500.0,0.02911769642549422,2.3557095091066427,-0.8600006103515719,29.840412887048558,39.618805703689056,3.418489421888779,4.543521008423689,2.4011361818047234,-4.8204155386528456,28.88844795566739,2.5,-1.1118738996189634,-4.064498519897455,-8.399683851313902,0.270686811518992,-6.232091185605682,-1.896905854189228,5.5367973687580445,45.2830541766264,7.755761396876885,2.1675926657082254,3,2.654998779296868,2.654998779296868,2.5524969100952077,-1.1550025939941477,-3.6100025177002024,1,-0.018291030970129407,-1.2626241219467933,34.0,-1.5454467851264582,36.63000106811523,-2.452635552146833,36.209999084472656,-0.018291030970129407
6561,2006-03-15,35.11999893188477,35.59000015258789,34.220001220703125,35.169998168945305,22680900.0,0.0037152685676482555,2.078638200840945,-0.038759070988792874,31.35174375833033,36.94115020541476,2.80775920685992,4.228659547240774,2.4636802498258277,-4.780643070571294,27.63816702513132,1.3699989318847656,-1.3689182704205436,-3.6795011520385685,-8.315563631517819,0.9565613274406815,-5.9975323917781935,-1.3614699122989435,4.45438424798364,48.282403986503105,10.808678049401443,2.3180312397396245,3,2.525001525878899,2.525001525878899,2.8350000381469656,-1.2849998474121165,-3.3899993896484446,2,0.008542119766073775,2.3557095091066427,34.990001678466804,-1.2626241219467933,34.0,-1.5454467851264582,36.63000106811523,0.008542119766073775
6562,2006-03-16,34.080001831054695,35.630001068115234,33.990001678466804,35.5,13236700.0,-0.02961267461445971,-1.0500011920940417,28.400396734577242,28.495348711994026,34.79580822662221,3.0298093492766682,5.042009223331156,3.630075304999586,-3.5697714119023587,26.299140582293703,1.6399993896484304,-1.421740119144303,-4.411498260498043,-9.445978252433854,0.6229817314377684,-6.928738256465948,-1.8942582645301371,4.656255385540057,30.848908703910805,-3.1423121258155966,2.5172399959679046,3,2.3399982452392507,3.5649986267089773,4.35999679565429,-0.24500274658203836,-1.270000457763679,3,-0.06690148097106441,2.078638200840945,35.11999893188477,2.3557095091066427,34.990001678466804,-1.2626241219467933,34.0,-0.06690148097106441
6563,2006-03-17,33.950000762939446,34.540000915527344,33.0,34.009998321533196,17731600.0,-0.0038145851270696696,1.7499948910429417,0.04225185630930271,27.869957109356932,32.14441752047628,2.5570892045216738,4.8048254945447795,3.8824116932386588,-3.2814890660623597,24.57353065725605,1.5400009155273438,-1.7046707426625147,-4.151999282836918,-9.331548026179135,1.0275494605052984,-6.741773654508023,-1.5622249111658135,4.048705605974483,39.88271763072589,9.809401721740088,2.589774371671107,3,2.135000228881843,3.694999694824226,4.819998264312751,-0.11500167846678977,-0.5400009155273366,4,-0.09867453037369733,-1.0500011920940417,34.080001831054695,2.078638200840945,35.11999893188477,2.3557095091066427,34.990001678466804,-0.09867453037369733
6564,2006-03-20,34.150001525878906,34.56999969482422,33.720001220703125,33.939998626708984,10169900.0,0.0058910385403521115,-1.6153891298351457,-3.5001907426246186,33.033054963685956,31.142113420948593,1.7160930214143875,4.3406426679100605,3.7734861288547705,-3.3247497912686157,23.19896742249892,0.8499984741210938,-2.2521693272543075,-3.642998504638669,-8.997315499453904,1.7113184901765663,-6.320157002046287,-0.9658400072310513,3.199660097075899,51.315819193442735,16.953079166210514,2.6771584974076186,3,1.0899982452392578,3.4949989318847656,4.957497596740723,-0.31500244140625,-1.3500022888183523,0,-0.08550517871660412,1.7499948910429417,33.950000762939446,-1.0500011920940417,34.080001831054695,2.078638200840945,35.11999893188477,-0.08550517871660412
6565,2006-03-21,34.439998626708984,36.0,33.84000015258789,34.290000915527344,14901500.0,0.008491862016765106,-3.114288413121115,0.7142649543150896,26.94512804539147,29.883513709614775,0.9227091474471507,3.8038334778991683,3.5765880486107022,-3.458401716448151,21.39155783723735,2.1599998474121094,-2.590169992046114,-3.0725013732910185,-8.516016925381535,2.3710141787994985,-5.794259149336277,-0.35074359724576,2.3385036198017914,47.99995422363281,15.722221847981338,2.7217577760452594,3,0.7700023651123047,3.2050018310546875,4.600000381469727,-0.6049995422363281,-1.6399993896484304,1,-0.08420435037220442,-1.6153891298351457,34.150001525878906,1.7499948910429417,33.950000762939446,-1.0500011920940417,34.080001831054695,-0.08420435037220442
6566,2006-03-22,34.36999893188477,34.709999084472656,33.52000045776367,33.900001525878906,21170100.0,-0.0020325115451638176,1.069566948070257,3.133363851377174,18.42104078922003,28.77303984275207,0.6328524727031919,3.5493936754067548,3.75787892040767,-3.2383811926172754,20.03186914817307,1.1899986267089844,-3.0263029916953457,-2.821001052856438,-8.206200242272153,2.564198136559277,-5.513600647564296,-0.12840145814858062,1.9058830633552546,45.66663106282576,21.0037825617055,2.6925995947078567,3,0.6350002288818288,3.275001525878899,4.540000915527337,-0.5349998474121165,-2.020000457763686,2,-0.08699446796736365,-3.114288413121115,34.439998626708984,-1.6153891298351457,34.150001525878906,1.7499948910429417,33.950000762939446,-0.08699446796736365
6567,2006-03-23,34.75,36.13000106811523,34.740001678466804,35.049999237060554,22806300.0,0.011056185042900957,-7.687608034809858,-0.6382997719285485,25.1565798165839,27.751707235486297,0.026788181501046893,2.872466165488035,3.44171954057488,-3.448661554244204,18.20134091394339,1.7600021362304545,-3.2600421048525945,-2.1590000152587905,-7.4282986412749565,3.110298610757372,-4.7936493282668735,0.47564929774929254,-2.1599998474121094,55.91052405147536,29.61135594686536,2.6346493130080817,3,-0.3899993896484375,2.895000457763672,4.0774993896484375,-0.9150009155273438,-2.9599990844726562,3,-0.08690648799319922,1.069566948070257,34.36999893188477,-3.114288413121115,34.439998626708984,-1.6153891298351457,34.150001525878906,-0.08690648799319922
6568,2006-03-24,36.13000106811523,36.15999984741211,34.75,34.900001525878906,11716700.0,0.0397122609529561,1.1860511880295121,-4.100008900982802,34.9631075846667,28.45293040736421,-1.599836494268132,1.2070237791556693,2.0997133518452955,-4.65717781321019,16.45834630861536,1.4099998474121094,-3.32007450389505,-0.5584989547729577,-5.549784622653178,4.432786713107262,-3.0541417887130677,1.9371438791671522,-3.469200897216787,98.86368233968126,69.10409871627346,2.495642833940111,3,-1.7550010681152273,1.5149993896484446,2.6149988174438548,-2.295001983642571,-3.5100021362304545,4,-0.09189038462980048,-7.687608034809858,34.75,1.069566948070257,34.36999893188477,-3.114288413121115,34.439998626708984,-0.09189038462980048
6569,2006-03-27,35.33000183105469,36.08000183105469,35.18000030517578,35.959999084472656,12060400.0,-0.022142242275396407,1.068962493313339,-0.5121930795783391,36.02662310466301,29.140287098210262,-0.6608295962067032,1.6763361054036565,2.958853730726979,-3.702975203643966,14.546498983761118,0.950000762939446,-3.194552680517141,-1.0939983367919908,-5.7579939162963,3.5699972427123186,-3.425996126544142,1.2379994529601603,-2.5292336730957032,68.56067393000606,33.88319569710056,2.331997789752154,3,-0.7500019073486328,2.3149986267089844,3.4149980545043945,-1.4950027465820312,-2.0600013732910156,0,-0.054344802834256245,1.1860511880295121,36.13000106811523,-7.687608034809858,34.75,1.069566948070257,34.36999893188477,-0.054344802834256245
6570,2006-03-28,34.09000015258789,35.25,33.59999847412109,35.25,15608900.0,-0.03509769641101035,1.844830591245281,1.8412776264002422,35.82230869188355,29.63701653527173,0.4895640577517639,2.6937319227395307,4.284137165517777,-2.3121798077699367,14.48984295934055,1.7300033569336009,-3.253644888719599,-2.1050001144409194,-6.754398266676759,2.5443980377949167,-4.429699190558836,0.21969896167699687,-1.1548627270507836,21.59090252290264,-14.947872993124605,2.3246990761179185,3,0.48999977111816406,3.5550003051757812,4.654999732971191,-0.2550010681152344,-0.1399993896484446,1,-0.03784103578038289,1.068962493313339,35.33000183105469,1.1860511880295121,36.13000106811523,-7.687608034809858,34.75,-0.03784103578038289
6571,2006-03-29,34.290000915527344,34.650001525878906,33.5,34.25,21578900.0,0.00586684546917704,2.026311298499222,-0.03448355240441058,40.303041045365596,30.948982350090795,0.178184670656087,2.1486690892561313,4.214442684866796,-2.376576190989919,14.448376387276799,1.1500015258789062,-2.966602397578143,-1.615999412536624,-5.95973713760678,2.727738312533532,-3.787868275071702,0.555869449998454,-1.2258689931152347,29.69928424228779,-10.803926652379943,2.1718688625350784,3,0.28999900817871094,3.354999542236328,4.454998970031738,-0.4550018310546875,0.1399993896484375,2,-0.0434529495096071,1.844830591245281,34.09000015258789,1.068962493313339,35.33000183105469,1.1860511880295121,36.13000106811523,-0.0434529495096071
6572,2006-03-30,33.59000015258789,34.34999847412109,33.549999237060554,34.200000762939446,13789400.0,-0.0204141366068753,-1.3188301636444117,-15.249666221628662,35.068758229890605,31.748849141261203,0.8955452902614098,2.3600795359487208,4.997715345600625,-1.5484549686076434,13.870086996654019,0.7999992370605327,-2.776802770086654,-1.9290000915527372,-5.55846883545756,1.700468652352086,-3.743734463505149,-0.11426571960032561,-0.4020335131757804,3.383464577092025,-37.811953395478334,1.8147343719524116,3,1.239999771118164,4.055000305175781,5.154999732971191,0.24499893188476562,0.3600006103515554,3,-0.03691579853628757,2.026311298499222,34.290000915527344,1.844830591245281,34.09000015258789,1.068962493313339,35.33000183105469,-0.03691579853628757
6573,2006-03-31,33.15999984741211,33.950000762939446,32.950000762939446,33.59999847412109,13498700.0,-0.012801438023889111,-1.3255900604587028,0.7213085023888703,44.73684084728351,33.04926979499427,1.3429217617289737,2.413714316375888,5.411638803481168,-0.9936096465113025,12.718970734208668,1.0,-2.6404117202814774,-2.0415004730224595,-5.2921732507105546,1.2091723046656355,-3.666836861866507,-0.416164084178412,3.0,6.709233636112343,-37.55720296912724,1.6253363888440477,3,1.3950004577636719,4.4850006103515625,5.5625,0.6749992370605469,1.0,4,-0.041314805132355414,-1.3188301636444117,33.59000015258789,2.026311298499222,34.290000915527344,1.844830591245281,34.09000015258789,-0.041314805132355414
6574,2006-04-03,33.18000030517578,33.59999847412109,32.169998168945305,32.200000762939446,21449200.0,0.0006031501162757635,-1.749988079125227,-2.2272786384956693,37.089858725564234,34.17646209279123,1.3084547083158427,2.0075502681941657,5.421562672734325,-0.891532796721151,12.129501349318222,1.4300003051757812,-2.347633301555163,-1.7110000610351577,-4.418003943307944,0.996003821237629,-3.064502002171551,-0.35749811989876434,2.9157995605468727,32.79225765539944,-10.876909306263215,1.3535019411363924,4,0.9849987030029297,4.254999160766602,6.127498626708984,0.9649991989135742,-0.34999847412108664,0,-0.01687767836468801,-1.3255900604587028,33.15999984741211,-1.3188301636444117,33.59000015258789,2.026311298499222,34.290000915527344,-0.01687767836468801
6575,2006-04-04,33.43000030517578,34.049999237060554,33.080001831054695,33.34999847412109,14139900.0,0.007534659364093033,-2.1290485331758937,0.08163455961635692,38.14867900745117,36.36842189481691,1.0059011293868068,1.450738021363648,5.2124237034877865,-1.0111739207371073,11.596537529889554,0.9699974060058594,-2.0136001827074708,-1.2190000534057646,-3.4832755654831544,1.0452754586716253,-2.3511378094444595,-0.08686229736706963,2.50876749267578,50.806468979477714,7.401905313213689,1.1321377560386965,4,0.7349987030029297,4.004999160766602,5.877498626708984,1.1099987030029297,-1.9400005340576172,1,-0.004786115643179878,-1.749988079125227,33.18000030517578,-1.3255900604587028,33.15999984741211,-1.3188301636444117,33.59000015258789,-0.004786115643179878
6576,2006-04-05,34.779998779296875,34.84999847412109,33.610000610351555,33.75,12991800.0,0.04038284360745514,1.1196577852550567,12.874690062939921,54.70427902245334,39.651499584357964,-0.3127072336601344,-0.08558104749681661,3.8779065534425783,-2.2213205642663,12.24126787783445,1.4199981689453054,-1.7820579145515936,0.2464984893798814,-1.7079758563729825,2.2009728351327453,-0.730738683496547,1.2237356622563098,1.0080182333984382,97.38807138607321,50.230905938025316,0.977237172876431,4,-0.6149997711181641,2.655000686645508,4.602499961853027,-0.23999977111816406,-3.1199989318847656,2,-0.02386423362531842,-2.1290485331758937,33.43000030517578,-1.749988079125227,33.18000030517578,-1.3255900604587028,33.15999984741211,-0.02386423362531842
6577,2006-04-06,34.700000762939446,35.400001525878906,34.09999847412109,34.779998779296875,13343900.0,-0.0023001155596661382,-1.0312506519244695,-0.07766806909425596,55.074425317616175,41.886090443574574,-0.2688163830889181,-0.13123720413161521,3.9208724286562457,-2.0053062309083955,12.78609551402653,1.3000030517578196,-1.4935176958646892,0.24200038909911115,-1.5496719729721349,2.033672751170357,-0.6538357919365083,1.1378365701347306,0.9432954960058666,78.3281722776906,29.001207186620945,0.8958361810356222,4,-0.575000762939446,2.734998703002937,4.807497978210456,-0.1400012969970632,-3.5799999237060476,3,-0.00778099284804723,1.1196577852550567,34.779998779296875,-2.1290485331758937,33.43000030517578,-1.749988079125227,33.18000030517578,-0.00778099284804723
6578,2006-04-07,33.689998626708984,35.09000015258789,33.65999984741211,34.970001220703125,11274100.0,-0.029106689164951627,-1.1343285706558717,16.000429164082313,47.195104534325516,43.12703282464818,0.4008237725854258,0.6821902787882195,4.815899647670037,-0.8628220059172804,13.663059285868334,1.4300003051757812,-1.12912184031007,-0.6210016250610337,-2.121035712511585,0.8790324623895174,-1.3710186687863057,0.12901541866423827,1.8143657086363305,47.05878879354135,-1.9332959788920192,0.7500170437252753,4,0.095001220703125,3.7450008392333984,6.1100006103515625,1.2300004959106445,-2.879999160766598,4,0.0077174872908523096,-1.0312506519244695,34.700000762939446,1.1196577852550567,34.779998779296875,-2.1290485331758937,33.43000030517578,0.0077174872908523096
6579,2006-04-10,34.56999969482422,34.610000610351555,33.5,33.61999893188477,12375100.0,0.026120543306213717,1.1553355628886604,-0.7421865919623244,50.7394823558412,44.78449656508792,-0.6686349792127046,-0.16118222499643053,3.846832097995801,-1.6077109496984718,13.602205516457888,1.1100006103515554,-0.8979021202366866,0.23049945831299112,-1.2663112088960418,1.727310125522024,-0.5179058752915253,0.9789047919175076,0.8300018310546875,64.22405430024949,14.482438923173603,0.7484053336045152,4,-0.7849998474121094,1.6399993896484375,6.015000343322754,0.6150007247924805,-3.799999237060547,0,-0.01185998990545245,-1.1343285706558717,33.689998626708984,-1.0312506519244695,34.700000762939446,1.1196577852550567,34.779998779296875,-0.01185998990545245
6580,2006-04-11,34.34999847412109,35.02000045776367,34.11999893188477,34.919998168945305,9594300.0,-0.006363934701916429,1.3376533301626319,-0.5999991969064883,49.88814069481197,45.84950763724863,-0.4558075235743786,0.008867803188522316,3.923405169740498,-1.2604887904165523,12.87857153418691,0.9000015258788991,-0.870500858508592,0.04249839782713849,-1.4227896612185518,1.5077864568728288,-0.6901456316957066,0.7751424273499836,0.9208029174804722,44.73672586804333,-5.292307753106222,0.7326440295228468,4,-0.5649986267089773,1.5250015258789134,6.18750190734864,0.8350019454956126,-2.9999980926513565,1,-0.04425026813935784,1.1553355628886604,34.56999969482422,-1.1343285706558717,33.689998626708984,-1.0312506519244695,34.700000762939446,-0.04425026813935784
6581,2006-04-12,35.41999816894531,35.75,34.439998626708984,34.700000762939446,24189500.0,0.031149919719220653,-1.1129025807622617,-1.2631540201576867,53.4787010863365,47.8950568435204,-1.507153788894101,-1.093572351202539,2.7065585435163655,-2.196552323794336,12.264030116291229,1.4000015258789134,-0.7841651765295126,1.0974981307983427,-0.4083903703246534,2.603386631921339,0.34455388023684463,1.8504423813598407,-3.250000000000007,85.333251953125,34.55907388248768,0.7529442505614976,4,-1.4599990844726562,-0.3899993896484375,5.010002136230469,-0.11499786376953125,-0.4699974060058665,2,-0.11095422363044605,1.3376533301626319,34.34999847412109,1.1553355628886604,34.56999969482422,-1.1343285706558717,33.689998626708984,-0.11095422363044605
6582,2006-04-13,31.79999923706055,33.81999969482422,31.61000061035156,33.81999969482422,60853700.0,-0.10220212080808677,1.1881174095567621,-2.8055662991474852,31.76073787219005,46.453267624065575,2.047553440112683,2.4736834750067622,6.124946822787042,1.5322635657087424,12.068595597629105,3.8099975585937536,-0.6906345950898825,-2.408500671386715,-4.290037566375897,-0.5269637763975332,-3.349269118881306,-1.4677322238921242,3.9500007629394496,4.589339485992671,-38.445274083012535,0.9407684474945919,4,1.8800010681152308,2.9200019836425746,7.605001449584957,4.060001373291012,1.3800010681152308,3,-0.004402496635449005,-1.1129025807622617,35.41999816894531,1.3376533301626319,34.34999847412109,1.1553355628886604,34.56999969482422,-0.004402496635449005
6583,2006-04-17,30.60000038146973,32.0,29.96999931335449,31.940000534057614,31513300.0,-0.03773581397424408,1.7808246021999892,0.6633662618430248,30.725344181538546,45.746099341396054,3.1807138289699814,3.5941125214621827,7.140051050143622,2.821634092854307,11.648639616079869,2.0300006866455114,-0.7149276207987185,-3.440999507904049,-5.920778023667641,-0.9612209921404578,-4.680888765785841,-2.201110250022257,5.14999961853027,10.899671163895134,-27.71198761359235,1.2398892578817955,4,2.259999275207516,3.0949983596801722,8.805000305175778,5.4949998855590785,1.1900005340576136,0,0.01699347880003832,1.1881174095567621,31.79999923706055,-1.1129025807622617,35.41999816894531,1.3376533301626319,34.34999847412109,0.01699347880003832
6584,2006-04-18,31.229999542236328,31.5,30.420000076293945,30.670000076293945,22094800.0,0.02058820761153002,-1.037736731774465,-0.4179100016226718,37.73584627882167,45.700229038215,2.5088505182797434,2.8818938650208565,6.376377888200125,2.280787173999805,11.227761885415235,1.0799999237060547,-0.6088623088688436,-2.6650002479553194,-5.443591450251716,0.11359095434107758,-4.054295849103518,-1.275704646807121,4.288800430297854,21.799309328682707,-18.18192115860312,1.389295601148198,4,1.630000114440918,1.8350000381469727,7.920000076293945,5.125000953674316,-0.049999237060546875,1,-0.013448609748646367,1.7808246021999892,30.60000038146973,1.1881174095567621,31.79999923706055,-1.1129025807622617,35.41999816894531,-0.013448609748646367
6585,2006-04-19,31.540000915527344,32.240001678466804,31.13999938964844,31.38999938964844,20969900.0,0.009926396984788921,-2.384614481730625,0.26786012309221746,38.317757463696374,43.87950442057533,2.1261457617713333,2.470137546920377,5.879388971159507,2.0618474313972968,11.58121091692775,1.100002288818363,-0.6006136057462257,-2.209998989105223,-5.165856677854151,0.7458586996437084,-3.6879278334796908,-0.7320701447307556,3.7568470306396478,27.16265425020258,-13.535924802622823,1.4779288443744658,4,1.3199987411499023,1.524998664855957,6.689998626708984,4.8899993896484375,-0.5700016021728551,2,-0.024413457051759124,-1.037736731774465,31.229999542236328,1.7808246021999892,30.60000038146973,1.1881174095567621,31.79999923706055,-0.024413457051759124
6586,2006-04-20,31.3799991607666,31.95000076293945,31.04999923706055,31.540000915527344,16658000.0,-0.005072978760820912,-1.1951213838950325,-1.0666675143685722,40.16028180520419,42.22237736364067,1.9591655425263212,2.5240605689289737,5.8534587266085225,2.3267963228968327,11.802963399305733,0.9000015258788991,-0.5386902328226739,-2.2205007553100558,-5.342129868186994,0.9011283575668791,-3.7813153117485214,-0.6596861988715901,3.7037748400878883,36.623369031299895,-8.431995403883278,1.5608145564384677,4,1.4800004959106445,1.6850004196166992,6.26500129699707,5.05000114440918,0.25,3,-0.0009559840694444155,-2.384614481730625,31.540000915527344,-1.037736731774465,31.229999542236328,1.7808246021999892,30.60000038146973,-0.0009559840694444155
6587,2006-04-21,31.729999542236328,31.979999542236328,31.40999984741211,31.649999618530273,12798800.0,0.011153613474512714,-1.035715137210023,-0.49999403960089167,43.58744345524625,41.82152613263186,1.277956519287315,2.0408438666779034,5.3225954801702215,2.0800535944799208,12.91080287533975,0.6000003814697266,-0.49575404145519286,-1.7195003509521456,-4.898646233585815,1.4596455316815202,-3.3090732922689767,-0.1299274096353109,3.1492234711181624,77.53296894890055,26.48583081351005,1.5895729413168336,4,1.130000114440918,1.3350000381469727,5.915000915527344,4.700000762939453,-1.25,4,0.10148128796588596,-1.1951213838950325,31.3799991607666,-2.384614481730625,31.540000915527344,-1.037736731774465,31.229999542236328,0.10148128796588596
6588,2006-04-24,32.810001373291016,32.900001525878906,31.40999984741211,31.899999618530273,13872400.0,0.03403724697874888,1.7339428671420447,11.37503278258589,48.48485321854461,41.57101178404335,0.06705091066127267,0.7371574719707752,4.096341811588459,1.1111168919519798,13.857069122728255,1.4900016784667969,-0.6865263855132611,-0.47349853515625284,-3.399996441817926,2.4529993715054204,-1.9367474884870859,0.9897504181745838,1.872852692063475,96.3709637104062,41.23781283281931,1.4632489533308362,4,0.04999828338623047,0.25499820709228516,4.222498893737793,3.6199989318847656,-1.9200019836425746,0,0.011277016653402638,-1.035715137210023,31.729999542236328,-1.1951213838950325,31.3799991607666,-2.384614481730625,31.540000915527344,0.011277016653402638
6589,2006-04-25,33.40999984741211,33.650001525878906,32.630001068115234,32.810001373291016,14069900.0,0.01828706031720939,-1.125002980235081,0.6593377111441345,49.920380352002965,41.57459396817568,-0.7988001095041,-0.014817658522446209,3.352758715181359,0.6413301662361164,14.673615155811188,1.0200004577636719,-0.8786666307812538,0.2225000381469755,-2.542863332799328,2.9878634090932756,-1.1601816473261763,1.6051817236201273,1.0843400278623818,90.76917433884752,33.63924816983479,1.3826816854731507,4,-0.5500001907348633,-0.3450002670288086,3.455000877380371,3.380000114440918,-2.0200004577636683,1,-0.04848844475556768,1.7339428671420447,32.810001373291016,-1.035715137210023,31.729999542236328,-1.1951213838950325,31.3799991607666,-0.04848844475556768
6590,2006-04-26,32.799999237060554,33.759998321533196,32.56999969482422,33.5,10756300.0,-0.018258024936770645,-1.0517220400740455,-1.1666709052299513,41.624369905468505,40.25744605919035,-0.48253230398172064,0.5202579962036964,3.845877249367369,1.3697370412651182,14.620926108912382,1.1899986267089773,-0.9483563552529191,-0.32300052642821697,-3.059760382792085,2.413759329935651,-1.6913804546101474,1.045379401753717,1.5133670157371384,64.5756675722474,12.020188968477214,1.3683799281819335,4,-0.9049997329711985,0.2650003433227468,3.642500877380364,4.625001907348626,-2.699998855590824,2,-0.04939021248678399,-1.125002980235081,33.40999984741211,1.7339428671420447,32.810001373291016,-1.035715137210023,31.729999542236328,-0.04939021248678399
6591,2006-04-27,32.799999237060554,33.209999084472656,32.150001525878906,32.59999847412109,11647000.0,0.0,1.0784256527056288,-0.28571506422310644,41.908004101934964,41.384920084717564,-0.9982381803659166,0.4246809463755312,3.685965468537013,1.4697058041082087,14.601418103600212,1.05999755859375,-1.1348208222956515,-0.24850044250487713,-2.9321052973417636,2.4351044123320094,-1.5903028699233204,1.0933019849135661,1.3396323381594115,59.14894860382037,9.446502744973564,1.3418024274184432,4,-0.9350004196167134,0.2650003433227468,3.6275014877319265,4.625001907348626,-3.7399997711181676,3,-0.05579268189855191,-1.0517220400740455,32.799999237060554,-1.125002980235081,33.40999984741211,1.7339428671420447,32.810001373291016,-0.05579268189855191
6592,2006-04-28,32.34999847412109,32.669998168945305,32.0,32.549999237060554,10383000.0,-0.013719535774592728,2.0454557276991894,-1.0,44.00715716103371,42.860677082439246,-0.5163110834811313,0.8190118988026569,3.9668835947766468,2.0094512251035894,14.612586240481228,0.799999237060554,-1.3269705935474718,-0.6365011215210004,-3.32472269344656,2.051720450404556,-1.9806119074837767,0.7076096644417795,1.6228478106242576,39.999967534470095,-9.622269873262887,1.3441107859627788,4,-0.2599992752075124,0.7150011062622141,3.97500133514405,5.075002670288093,-3.399997711181637,4,-0.022256548603254545,1.0784256527056288,32.799999237060554,-1.0517220400740455,32.799999237060554,-1.125002980235081,33.40999984741211,-0.022256548603254545
6593,2006-05-01,31.790000915527344,32.689998626708984,31.78000068664551,32.52000045776367,7424400.0,-0.01731058995386725,-1.4266611735026178,3.6499837875982073,37.200742987771896,42.801221161211494,0.2572973513410872,1.339802427514563,4.299448296774528,2.6677058547667656,14.342471223654568,0.909997940063473,-1.6850963183546277,-1.1279987335205064,-3.866946060865999,1.6109485938249861,-2.497472397193256,0.24147493015223986,2.022731490362368,0.5050626680369569,-45.31746225431485,1.369473663672747,5,0.6149978637695312,1.274998664855957,4.212499618530273,5.635000228881836,-3.7900009155273438,0,-0.04120796903315482,2.0454557276991894,32.34999847412109,1.0784256527056288,32.799999237060554,-1.0517220400740455,32.799999237060554,-0.04120796903315482
6594,2006-05-02,32.61999893188477,32.740001678466804,31.82999992370605,31.82999992370605,8128000.0,0.02610877610739637,-1.3038048031444796,-1.0821911007760185,42.458587909834826,43.26131343300465,-0.3964891162061548,0.4908663801513171,3.2924283642960575,1.9468983153634625,13.638648504524737,0.9500007629394602,-1.4559968037149815,-0.2700006484985309,-3.009120145943136,2.469118848946078,-1.6395603972208335,1.0995591002237717,1.0390241503035327,42.42420447572455,-3.389611979288489,1.369559748722304,5,-0.21500015258789773,0.4050016403198171,3.390001296997063,4.805002212524407,-5.589998245239261,1,-0.05303493558809791,-1.4266611735026178,31.790000915527344,2.0454557276991894,32.34999847412109,1.0784256527056288,32.799999237060554,-0.05303493558809791
6595,2006-05-03,33.27000045776367,33.360000610351555,32.52000045776367,32.59999847412109,8894400.0,0.019926472935704043,-1.024101590686584,0.8481048415329283,40.271502897616614,43.27367133216159,-0.8663936266287564,-0.18101738860703165,2.478334889916482,1.4154463294958077,13.070806943405147,0.8400001525878835,-1.0768194132513713,0.38800086975097514,-2.3454066465211127,3.121408386023063,-0.9787028883850724,1.754704627887019,0.24146167367128157,94.30378753583865,51.27934202959911,1.3667037581360442,5,-0.6850013732910156,-0.4100008010864258,2.8424997329711914,4.155000686645508,-6.520000457763672,2,-0.0565073953185512,-1.3038048031444796,32.61999893188477,-1.4266611735026178,31.790000915527344,2.0454557276991894,32.34999847412109,-0.0565073953185512
6596,2006-05-04,33.950000762939446,33.970001220703125,33.220001220703125,33.459999084472656,7741300.0,0.02043884267567231,1.8301748274397749,0.7313436234961698,63.255248853709375,45.45898304310194,-1.2778846383275209,-0.9764504168078574,1.614582637862327,0.8754397702831938,12.902495554187388,0.75,-0.8194081595817622,1.1095010757446246,-1.5260248312956506,3.7450269827849,-0.20826187777551297,2.4272640292647623,-3.9800014495849574,99.08673731112648,49.08546915652545,1.3177629535201372,5,-1.2600002288818288,-1.0900011062622,2.1624994277954173,3.4750003814697337,-8.270000457763665,3,-0.11340207054346985,-1.024101590686584,33.27000045776367,-1.3038048031444796,32.61999893188477,-1.4266611735026178,31.790000915527344,-0.11340207054346985
6597,2006-05-05,34.43000030517578,34.5,33.61999893188477,34.36999893188477,8403600.0,0.014138425079516237,7.7999771119036465,0.12245136277645456,75.91339141755208,48.50659839854721,-1.4914543959483169,-1.5575724033766605,0.965837761008757,0.5196874561874409,13.22986197401788,0.8800010681152273,-0.5589646363449745,1.6030006408691406,-0.9949178693896101,4.200919151127891,0.30404138573976525,2.901959895998516,-4.380000953674319,97.4264811582658,40.724355165634194,1.2989592551293758,5,-1.2899999618530273,-1.5700006484985352,1.682499885559082,2.9950008392333984,-10.04000091552734,4,-0.15596865499958001,1.8301748274397749,33.950000762939446,-1.024101590686584,33.27000045776367,-1.3038048031444796,32.61999893188477,-0.15596865499958001
6598,2006-05-08,33.950000762939446,34.419998168945305,33.900001525878906,34.049999237060554,5856400.0,-0.013941316816200477,-4.200045777065619,-1.6666030898344986,68.78453446214618,50.60261552189646,-0.9306029332687018,-1.1142221690869647,1.2631994314020645,1.1209673892209437,13.30807102808222,0.529998779296875,-0.30963758254119966,1.1100009918212805,-1.5086202599514422,3.7286222435940033,-0.19930963406508084,2.419311617707642,-3.722001385498043,79.40077822679422,17.52840067345582,1.3093106258863607,5,-0.8100004196166921,-1.0900011062622,2.2874994277954173,3.4750003814697337,-8.840000152587887,0,-0.14727540169772557,7.7999771119036465,34.43000030517578,1.8301748274397749,33.950000762939446,-1.024101590686584,33.27000045776367,-0.14727540169772557
6599,2006-05-09,34.15999984741211,34.279998779296875,33.299999237060554,33.689998626708984,9071500.0,0.006185539904373316,1.7605656504872949,-4.700083924619764,68.34733302416826,53.571833646196424,-1.1432515705570623,-1.4298199388880448,0.866658115781533,1.0340623918908136,13.205865485515615,0.979999542236321,-0.10898030303503958,1.3405000686645536,-1.2270171616479004,3.9080172989770112,0.05674145350832305,2.6242586838207806,-3.761120445068361,82.82827115182691,15.881049638810651,1.2837586151562284,5,-1.0199995040893555,-1.3000001907348633,1.9400005340576172,3.355001449584961,-8.04999923706055,1,-0.18032786519109945,-4.200045777065619,33.950000762939446,7.7999771119036465,34.43000030517578,1.8301748274397749,33.950000762939446,-0.18032786519109945
6600,2006-05-10,32.830001831054695,33.97999954223633,32.81999969482422,33.950000762939446,12274900.0,-0.03893436833426023,-1.035081731332296,-2.38297026167129,58.724449031876645,55.44032752730106,0.21394888600956818,-0.23139889263445923,2.0536770818735235,2.4723674031030995,13.532750232172647,1.3400001525878906,-0.07590199607861337,0.08650188446045348,-2.3781899188236295,2.55119368774454,-1.145844017181588,1.318847786102495,-2.2670776048046974,0.5953651436646207,-67.28824159565713,1.2323459016420426,5,0.3099985122680593,0.02999782562255149,2.9699974060058523,4.604997634887688,-7.1900024414062536,2,-0.17666770700337953,1.7605656504872949,34.15999984741211,-4.200045777065619,33.950000762939446,7.7999771119036465,34.43000030517578,-0.17666770700337953
6601,2006-05-11,31.489999771118164,33.09999847412109,31.25,33.09999847412109,17159500.0,-0.04081638699967993,1.2981366018128233,1.4375002128739462,48.70967827941517,55.96282987378788,1.5070702492930295,0.8422647773316143,3.1870480935182854,3.9083954571460993,14.763169378699573,1.8499984741210866,-0.14493630231380195,-1.0570002555847182,-3.232956311154375,1.1189557999849384,-2.1449782833695465,0.03097777220011011,-0.7695925139181661,7.384608342097356,-56.82968863269583,1.0879780277848274,5,1.385000228881836,1.369999885559082,4.309999465942383,5.944999694824219,-6.5399990081787145,3,-0.15052396969102466,-1.035081731332296,32.830001831054695,1.7605656504872949,34.15999984741211,-4.200045777065619,33.950000762939446,-0.15052396969102466
6602,2006-05-12,31.65999984741211,32.31999969482422,31.25,31.70000076293945,14358200.0,0.005398541680837532,-1.4883696172885506,0.02484530916250532,43.14659039086801,56.62347958524301,1.3733201557749126,0.6969726762857107,2.7675122506223175,3.8320736545026577,14.446502234113707,1.0699996948242188,-0.04646537251391436,-0.880000209808351,-3.066947456629059,1.3069470370123568,-1.973473833218705,0.2134734136020029,-0.7884088805001106,12.93375660051315,-45.262620518711444,1.0934736234103535,5,1.2150001525878906,1.1999998092651367,4.1399993896484375,5.774999618530273,-6.789999008178711,4,-0.18888185631893284,1.2981366018128233,31.489999771118164,-1.035081731332296,32.830001831054695,1.7605656504872949,34.15999984741211,-0.18888185631893284
6603,2006-05-15,31.1200008392334,32.389999389648445,30.670000076293945,31.60000038146973,11943300.0,-0.017056191117538866,-1.4927506986695664,11.999713904254445,36.25450133342739,55.93413663230886,2.0207929491326055,1.346986991571967,3.105228899139206,4.464360254033025,13.526075408889184,1.7199993133544993,0.03488654095718147,-1.4459992408752456,-3.546489697394307,0.6544912156438158,-2.49624446913478,-0.39575401261571486,3.3799991607666016,12.46539957383159,-39.89184110761286,1.0502452282595316,5,1.4649991989135742,1.7399988174438477,4.659998893737793,6.314998626708984,-5.700000762939453,0,-0.21625968085130498,-1.4883696172885506,31.65999984741211,1.2981366018128233,31.489999771118164,-1.035081731332296,32.830001831054695,-0.21625968085130498
6604,2006-05-16,30.809999465942386,30.959999084472656,29.68000030517578,30.899999618530273,17898700.0,-0.009961483448939656,11.190517711171662,0.18750049670583804,37.608962974381896,55.638298863060555,2.287612246522908,1.711667783081925,3.2090435617662614,4.848219658437269,12.745544924462246,1.4400005340576172,0.10853021906476812,-1.735000610351559,-3.899163580511722,0.42916235980860407,-2.8170820954316405,-0.6529191252714774,3.613400535583491,26.279054913020534,-23.51921901447248,1.0820814850800822,5,1.2800006866455043,1.9050006866455043,4.80000019073486,6.6249999999999964,-5.439998626708988,1,-0.1850048346119464,-1.4927506986695664,31.1200008392334,-1.4883696172885506,31.65999984741211,1.2981366018128233,31.489999771118164,-0.1850048346119464
6605,2006-05-17,30.770000457763672,31.489999771118164,30.690000534057614,30.899999618530273,12706200.0,-0.0012982476102580964,-4.517254987075914,1.4444326707074702,37.4225538064033,52.76799941335988,2.163173514699409,1.782407479583668,3.0742463811906404,4.960677855520416,12.290988815008445,0.7999992370605504,0.31852438725151444,-1.736499595642087,-4.001011243430398,0.5280120521462237,-2.8687554195362424,-0.6042437717479316,3.463663555908198,31.871366554679653,-16.05242800467591,1.1322558238941556,5,1.3199996948242188,1.9449996948242188,4.227499008178711,6.664999008178711,-5.630001068115231,2,-0.15144620663261432,11.190517711171662,30.809999465942386,-1.4927506986695664,31.1200008392334,-1.4883696172885506,31.65999984741211,-0.15144620663261432
6606,2006-05-18,31.35000038146973,31.40999984741211,30.45000076293945,30.940000534057614,23882300.0,0.0188495260018664,2.622646398341696,-3.1538653403172634,43.90244696695338,49.2112278077378,1.3137311053039689,1.264896806660996,2.360626756496554,4.446387745973258,11.817372801234551,0.9599990844726598,0.4219382370432925,-1.1549997329711879,-3.422690605705217,1.1126911397628412,-2.288845169338199,-0.02115429660417334,2.7015170838622957,61.62363986993423,12.173012431129969,1.133845436367014,5,0.6999988555908168,1.3649997711181605,3.4799995422363246,6.084999084472653,-6.690000534057621,3,-0.18213719050530985,-4.517254987075914,30.770000457763672,11.190517711171662,30.809999465942386,-1.4927506986695664,31.1200008392334,-0.18213719050530985
6607,2006-05-19,34.950000762939446,34.959999084472656,33.560001373291016,34.240001678466804,48621500.0,0.1148325466559672,2.835632616375076,1.7317057285608635,64.05694149461493,48.68593970023433,-2.4638503312120505,-2.193987182291316,-1.3055465507766044,0.9260338801916461,10.806568219650542,3.609998703002926,0.5949542380308941,2.2840005874633746,-0.19901480723677167,4.767015982163521,1.0424928901133015,3.525508284813448,-5.270000457763665,99.81063780597044,42.34416110852798,1.2415076973500734,5,-2.6300010681152273,-2.6300010681152273,-0.4550018310546804,2.484998703002937,-10.690000534057607,4,-0.28612302665823897,2.622646398341696,31.35000038146973,-4.517254987075914,30.770000457763672,11.190517711171662,30.809999465942386,-0.28612302665823897
6608,2006-05-22,33.18000030517578,34.75,32.439998626708984,34.450000762939446,22708400.0,-0.05064378881618081,1.4705911152182027,-1.788735345633535,52.29885615459731,46.90277560361534,-0.9102872903093129,-0.4161840452792802,0.3628090880292376,2.755019958199803,10.299857382882289,2.5100021362304616,0.40554455051812255,0.49550018310547017,-1.9975259094761029,2.9885262756870397,-0.7510128631853163,1.7420132293962567,-3.394400024414061,66.28789411322717,6.63286797679153,1.2465130462907854,5,-0.8600006103515625,-0.8600006103515625,1.0200004577636719,3.9750003814697266,-9.29000091552734,0,-0.25045206116668106,2.835632616375076,34.950000762939446,2.622646398341696,31.35000038146973,-4.517254987075914,30.770000457763672,-0.25045206116668106
6609,2006-05-23,31.790000915527344,34.0,31.739999771118164,33.720001220703125,16155000.0,-0.04189268766919241,-1.2265983655076642,1.5196847319049835,44.27244678024152,45.29699757565587,0.12088593384005719,0.8919573796731655,1.7177018153166088,4.1885374487574225,10.41941060295614,2.260000228881836,0.02042676121254061,-0.8134992599487276,-3.312537385180079,1.68553886528262,-2.063018322564403,0.43601980266694795,-1.9009126586914036,29.711766103991614,-24.50454996222586,1.2495190626156738,5,0.529998779296875,0.529998779296875,1.4874982833862305,4.544999122619629,-6.980001449584957,1,-0.20037749782265868,1.4705911152182027,33.18000030517578,2.835632616375076,34.950000762939446,2.622646398341696,31.35000038146973,-0.20037749782265868
6610,2006-05-24,31.18000030517578,32.860000610351555,30.57999992370605,31.899999618530273,20773800.0,-0.019188442679585305,-1.3750006208816792,0.3730565800552637,39.221786822223244,44.24278741374566,0.5277149278498072,1.448641510165686,2.2528680835938815,4.857632405806257,10.828167529582105,2.2800006866455043,-0.3032468763381857,-1.3424999237060575,-3.9185507585074717,1.2335509110953566,-2.630525341106761,-0.054474506305350445,-1.1894938317871073,16.186248645612867,-31.017739760797856,1.288025417400707,5,1.1399993896484375,1.1399993896484375,1.7824993133544922,5.154999732971191,-6.760000228881836,2,-0.18633737681451978,-1.2265983655076642,31.790000915527344,1.4705911152182027,33.18000030517578,2.835632616375076,34.950000762939446,-0.18633737681451978
6611,2006-05-25,30.96999931335449,31.51000022888184,30.25,31.51000022888184,19433900.0,-0.006735118337584889,3.6666596024244,0.7500019868233971,36.24800869314323,43.47627833622069,0.7333124263650639,1.596360222690823,2.3798607402473557,5.124988840743516,11.06211112062406,1.2600002288818395,-0.6710638967723384,-1.4610009193420446,-4.124081385295153,1.2020795466110634,-2.792541152318602,-0.12946068636549057,-0.8801029877441344,15.286612596764476,-24.508522299176803,1.3315402329765544,5,1.3500003814697301,1.3500003814697301,1.9925003051757848,5.365000724792484,-6.3699989318847585,3,-0.18824669205569244,-1.3750006208816792,31.18000030517578,-1.2265983655076642,31.790000915527344,1.4705911152182027,33.18000030517578,-0.18824669205569244
6612,2006-05-26,31.6299991607666,31.95000076293945,30.79999923706055,31.190000534057614,9821300.0,0.02131094162238223,1.1296288447138283,-0.8148108902358002,40.90908479405197,43.99345427629008,0.07667236730016214,0.9271917350831487,1.676337705985084,4.49802370117586,11.11540536972941,1.1500015258788991,-0.8749394450164658,-0.7650011062622042,-3.452050355823552,1.9220481432991399,-2.1085257310428744,0.5785235185184696,-1.4427007799790026,30.66664801703559,-3.9485026177951283,1.3435246247806725,5,0.6900005340576172,0.6900005340576172,1.3325004577636719,4.705000877380371,-7.729999542236328,4,-0.22036040146343028,3.6666596024244,30.96999931335449,-1.3750006208816792,31.18000030517578,-1.2265983655076642,31.790000915527344,-0.22036040146343028
6613,2006-05-30,30.479999542236328,31.54999923706055,30.309999465942386,31.38999938964844,11391700.0,-0.03635787698523607,1.016260540818815,-2.0681879264454626,36.56934269985323,43.87794091245356,1.2587071375910561,2.0806956362342675,2.772744651970214,5.672151469389995,11.123540313566131,1.3199996948242152,-0.9109883200938071,-1.8495006561279297,-4.659689198638958,0.960687886383095,-3.254594927383444,-0.44440638487241557,-0.22999954223632812,6.133321126302083,-21.458567359608377,1.405094271255513,5,2.125,1.8400001525878906,2.4825000762939453,5.8550004959106445,-6.649999618530277,1,-0.20406822200687358,1.1296288447138283,31.6299991607666,3.6666596024244,30.96999931335449,-1.3750006208816792,31.18000030517578,-0.20406822200687358
6614,2006-05-31,30.88999938964844,31.229999542236328,30.40999984741211,30.95000076293945,10190500.0,0.013451438765409884,1.645164862886008,0.06593558610107723,42.410007638347665,44.43210244933627,0.9624618134947518,1.6173664123736948,2.3063637924341513,5.27102566499968,11.172969049120335,0.8199996948242188,-0.895744639189779,-1.3530008316040032,-4.23121798644485,1.5252163232368439,-2.7921094090244303,0.08610774581642033,-0.5799999237060547,24.521043677542895,-6.2178049032378375,1.439108577420424,5,1.715000152587887,1.4300003051757777,2.0725002288818324,5.445000648498532,-7.329999923706055,2,-0.22661055805477848,1.016260540818815,30.479999542236328,1.1296288447138283,31.6299991607666,3.6666596024244,30.96999931335449,-0.22661055805477848
6615,2006-06-01,31.38999938964844,31.43000030517578,30.45000076293945,31.04999923706055,15279700.0,0.01618646843248417,3.6666424464810543,-5.666539513002133,49.58123795227445,45.06307922548305,0.6254278668894635,1.0216820573154557,1.7452814660057747,4.781300584158554,11.675890572918881,0.9799995422363317,-0.7537472578046689,-0.7590007781982386,-3.618731983329713,2.100730426933236,-2.1888663807639794,0.6708648243674986,-1.0799999237060547,67.05875753121914,31.987449720708284,1.429865602565738,6,1.215000152587887,0.9300003051757777,1.5725002288818324,4.945000648498532,-8.879999160766602,3,-0.20962090002065936,1.645164862886008,30.88999938964844,1.016260540818815,30.479999542236328,1.1296288447138283,31.6299991607666,-0.20962090002065936
6616,2006-06-02,30.10000038146973,31.920000076293945,29.95000076293945,31.520000457763672,21204100.0,-0.04109585961330464,-1.2906977904687924,-4.176468938280459,44.02756688462922,42.83759315770687,1.9215378341454077,2.116999532670416,2.9602055059635255,6.082640112535454,12.769653763615047,1.9699993133544957,-0.6300724523303778,-1.8564997673034647,-4.724085181836241,1.0110856472293115,-3.290292474569849,-0.4227070600370766,4.859998703002926,7.499980926514027,-29.116959660501593,1.4337927072663876,6,2.2499999999999964,2.2199993133544886,2.379999160766598,6.2349996566772425,-7.120000839233402,4,-0.18870432668407966,3.6666424464810543,31.38999938964844,1.645164862886008,30.88999938964844,1.016260540818815,30.479999542236328,-0.18870432668407966
6617,2006-06-05,29.059999465942386,30.13999938964844,29.01000022888184,30.04999923706055,17070500.0,-0.03455152499491643,-1.073396293438185,0.6971828999488257,42.40412549902622,41.73817864042119,2.2777032891108995,2.881818239152903,3.8992482241039816,7.101224310147199,13.755018768102662,1.1299991607666016,-0.5198491184677039,-2.6280006408691357,-5.5258814183391145,0.2698801366008432,-4.076941029604125,-1.1790602521341462,5.799799652099605,1.7181869306629598,-36.385930442106414,1.4489403887349888,6,2.4450006484985316,2.9250001907348597,3.404999732971188,7.275000572204586,-6.219999313354496,0,-0.15347553910658762,-1.2906977904687924,30.10000038146973,3.6666424464810543,31.38999938964844,1.645164862886008,30.88999938964844,-0.15347553910658762
6618,2006-06-06,28.95000076293945,29.35000038146973,28.54999923706055,29.10000038146973,18034100.0,-0.003785227289210824,1.4615434274194463,0.15151480122148123,43.038926333934214,41.60112081305371,1.9272464384511139,2.7384236182115522,3.860440630302758,7.167553249668142,14.873249987038278,0.8000011444091797,-0.5190209322580905,-2.4879993438720724,-5.426639566143276,0.4506408783991276,-3.9573194550076742,-1.0186792327364707,5.675806399536132,11.869478524221707,-26.584914274170423,1.4693201111356007,6,1.7549991607666051,2.804998397827152,3.627498626708988,7.384999275207523,-6.820001602172848,1,-0.17443872232549196,-1.073396293438185,29.059999465942386,-1.2906977904687924,30.10000038146973,3.6666424464810543,31.38999938964844,-0.17443872232549196
6619,2006-06-07,28.0,29.32999992370605,27.920000076293945,28.940000534057614,17352100.0,-0.03281522410719928,-1.5636351971590854,6.266686164057511,40.29432246354051,41.72029143986674,2.55140615892185,3.3763792411232956,4.673318253370127,8.082606505467865,16.407240926915986,1.4099998474121058,-1.0982436007881091,-3.130000114440918,-6.157328706880605,-0.10267152200123064,-4.643664410660762,-1.6163358182210743,6.261258686950683,1.9999980926513672,-35.74681147918753,1.513664296219843,6,1.9350004196166992,3.439999580383301,4.734999179840088,8.335000038146973,-6.399999618530273,2,-0.14892857415335536,1.4615434274194463,28.95000076293945,-1.073396293438185,29.059999465942386,-1.2906977904687924,30.10000038146973,-0.14892857415335536
6620,2006-06-08,27.03000068664551,27.70000076293945,26.229999542236328,27.3700008392334,30622600.0,-0.034642832619803166,1.9400024414062638,0.3617020844873776,35.26603090112987,41.611182796309706,3.2081969287712724,4.0997753555705465,5.532070844258026,9.03114289902383,17.911398882300176,1.7700004577636719,-1.4553405916867241,-3.809999370574946,-7.236533640497772,-0.3834651006521206,-5.523266505536359,-2.0967322356135334,6.723957311452633,14.059772747309243,-19.813055076689455,1.713267134961413,6,2.0599994659423793,3.564998626708981,5.684998989105221,9.304999351501461,-6.110000610351566,3,-0.12837592055325098,-1.5636351971590854,28.0,1.4615434274194463,28.95000076293945,-1.073396293438185,29.059999465942386,-0.12837592055325098
6621,2006-06-09,26.75,28.03000068664551,26.649999618530273,27.399999618530273,14963400.0,-0.01035888566528409,-2.2470598795005077,1.911762725936584,13.844794300694403,38.60403940815886,3.1588232284452573,4.222973662819733,5.688829900752509,9.308112865923349,18.36766243871938,1.380001068115238,-1.6213467503716892,-3.8530000686645494,-7.717892582660525,0.011892445331422863,-5.785446325662534,-1.9205538116665615,6.251562152511966,13.299244963087181,-11.727565150282446,1.9324462569979863,6,2.3249998092651367,3.844999313354492,5.972499370574951,9.585000038146973,-6.200000762939453,4,-0.15850466434086585,1.9400024414062638,27.03000068664551,-1.5636351971590854,28.0,1.4615434274194463,28.95000076293945,-0.15850466434086585
6622,2006-06-12,25.68000030517578,26.96999931335449,25.60000038146973,26.79999923706055,14346300.0,-0.03999998859155962,-1.140625372529386,1.723076291055709,14.755637075991402,36.18029433884088,3.6834065116022394,5.082582757287284,6.64318006941275,10.348231440039463,18.99161956212754,1.3699989318847585,-1.711260175222158,-4.623999786376952,-9.0317269868453,-0.21627258590860166,-6.827863386611128,-2.420136186142777,6.644405586308622,2.13333129882803,-16.94412500953354,2.203863600234175,6,3.0799999237060547,4.59999942779541,7.09499979019165,10.654999732971191,-4.220001220703125,0,-0.10514021537590368,-2.2470598795005077,26.75,1.9400024414062638,27.03000068664551,-1.5636351971590854,28.0,-0.10514021537590368
6623,2006-06-13,24.38999938964844,26.29999923706055,24.3700008392334,25.459999084472656,23847700.0,-0.05023367991422267,-2.4774846294749855,0.9553577814789397,14.895631484351469,33.1231414328413,4.490966984699256,6.158275172700382,7.814019408640842,11.552964487543786,19.4505100316444,1.929998397827152,-1.797541131322646,-5.577500629425046,-10.693588396801982,-0.46141286204810683,-8.135544513113512,-3.0194567457365764,7.127477840634203,0.40319665537133587,-16.613244110616964,2.5580438836884696,6,3.755001068115231,5.275000572204586,8.610000610351559,11.945000648498532,-2.7399997711181676,1,-0.06355060581585736,-1.140625372529386,25.68000030517578,-2.2470598795005077,26.75,1.9400024414062638,27.03000068664551,-0.06355060581585736
6624,2006-06-14,25.11000061035156,25.71999931335449,24.60000038146973,24.979999542236328,24168200.0,0.02952034599101716,-1.5168532583537682,-0.12149635999343723,21.502352933591325,30.003265319654293,3.201524817119534,5.2589798237405425,6.980121461982467,10.773849542100084,19.390854150196144,1.3299999237060476,-2.0170225745972203,-4.572499465942386,-10.10877557608445,0.9637766441996796,-7.3406375210134165,-1.8043614108713548,5.406829925184191,20.218573824296588,2.96918053332827,2.768138055071032,6,3.034999847412113,4.554999351501468,7.889999389648441,11.224999427795414,-6.8500003814697195,2,-0.1186778724472215,-2.4774846294749855,24.38999938964844,-1.140625372529386,25.68000030517578,-2.2470598795005077,26.75,-0.1186778724472215
6625,2006-06-15,26.11000061035156,26.29999923706055,25.35000038146973,25.399999618530273,14069600.0,0.039824770039541546,-1.3456777332206398,5.461501217758859,28.758747919047735,28.30672987903413,1.5352399211302092,4.1022906575295615,5.867437039363466,9.723623071263429,19.635481042788626,1.1899986267089915,-2.0704509142522554,-3.339499473571781,-9.071836059206571,2.392837112063013,-6.20566776638918,-0.4733311807543856,3.5462737677018623,47.54097933497094,28.802249444711997,2.8661682928173966,6,1.144999504089359,3.5549993515014684,6.889999389648441,10.224999427795414,-8.720001220703121,3,-0.1727307592284697,-1.5168532583537682,25.11000061035156,-2.4774846294749855,24.38999938964844,-1.140625372529386,25.68000030517578,-0.1727307592284697
6626,2006-06-16,25.63999938964844,26.3799991607666,25.5,26.11000061035156,11823900.0,-0.01800081232157391,-1.3466644287109375,-0.6619726255557429,23.377783308616912,26.192691857877538,1.45954505813339,4.345368675650182,6.17344792921736,10.119397596750954,19.73363764960871,0.8799991607666016,-2.300957414384328,-3.5240006446838343,-9.42411093026612,2.3761096408984486,-6.474055787474978,-0.5739455018926911,3.276196692970178,48.84612675953035,30.310165753619067,2.950055142791142,6,1.2200012207031214,4.025000572204586,7.360000610351559,10.695000648498532,-7.840000152587894,4,-0.184087341096431,-1.3456777332206398,26.11000061035156,-1.5168532583537682,25.11000061035156,-2.4774846294749855,24.38999938964844,-0.184087341096431
6627,2006-06-19,24.95000076293945,26.020000457763672,24.899999618530273,25.85000038146973,10916900.0,-0.02691102352317376,-1.239997406010807,1.9148878319590077,24.374428590923756,24.118858775320817,1.6821230051800562,4.477335150073607,6.690636225114826,10.704696536632316,21.451885255890353,1.1200008392333984,-2.7413121886657095,-3.713999271392826,-9.23207801775521,1.8040794749695586,-6.473038644574018,-0.9549598982116336,3.3297279856052384,28.855741693537034,8.389438257615126,2.7590393731811913,6,1.899999618530277,4.714999198913578,7.9174990653991735,11.384999275207523,-6.70000076293945,0,-0.17635276117564824,-1.3466644287109375,25.63999938964844,-1.3456777332206398,26.11000061035156,-1.5168532583537682,25.11000061035156,-0.17635276117564824
6628,2006-06-20,24.8700008392334,25.29999923706055,24.6200008392334,24.899999618530273,10471400.0,-0.0032064096697296263,-1.5660376000460778,0.033331991124467004,21.22371902678543,21.999902837903587,1.254428426281418,4.113764802435192,6.625893606416547,10.646055353542238,23.663873389949774,0.679998397827152,-3.040700582364238,-3.378499221801757,-8.71321243132752,1.9562139877240057,-6.04585582656464,-0.7111426170388739,2.8623660020077075,15.168575445333895,-4.587174202525551,2.6673566047628814,6,1.3299999237060547,4.794999122619629,7.997498989105225,11.464999198913574,-6.810001373291012,1,-0.13711305346565694,-1.239997406010807,24.95000076293945,-1.3466644287109375,25.63999938964844,-1.3456777332206398,26.11000061035156,-0.13711305346565694
6629,2006-06-21,25.420000076293945,25.899999618530273,24.75,24.86000061035156,12169700.0,0.022114966566181282,-1.9487143747936764,-18.667408443540303,21.598481525486832,20.481286240609915,0.33522137154532317,3.227550482883913,5.906189183465365,9.96814734173121,25.411976194076395,1.1499996185302734,-3.251193195538086,-2.5099999427795403,-7.713447629987897,2.6934477444288163,-5.111723786383717,0.09172390082463622,1.8416355246660814,45.45454545454545,30.373544702662944,2.601723843604178,6,0.7800006866455078,4.244999885559082,7.302499771118164,10.914999961853027,-6.319999694824219,2,-0.14830843613094558,-1.5660376000460778,24.8700008392334,-1.239997406010807,24.95000076293945,-1.3466644287109375,25.63999938964844,-0.14830843613094558
6630,2006-06-22,25.3700008392334,25.88999938964844,25.059999465942386,25.40999984741211,11220300.0,-0.0019669251341652982,-1.5151445968714057,-0.07142686843709616,24.48759811939955,21.663819998243824,0.13967504168160616,2.9723556723807505,5.789495667821164,9.86389937652526,26.659256847605384,0.8299999237060547,-3.49654663785099,-2.2694992065429673,-7.356400061434265,2.81740164834833,-4.812949633988616,0.2739512209026813,1.486805895084899,42.613677003205645,25.475994927042933,2.5434504274456495,6,0.2999992370605469,4.294999122619629,7.032499313354492,10.819999694824219,-5.980001449584957,3,-0.28025228124377155,-1.9487143747936764,25.420000076293945,-1.5660376000460778,24.8700008392334,-1.239997406010807,24.95000076293945,-0.28025228124377155
6631,2006-06-23,25.13999938964844,25.790000915527344,25.1299991607666,25.75,9197300.0,-0.009065882616340781,-1.095240113593015,15.250393400410001,26.832153565445125,23.005655163738677,0.13106358942933483,2.891439235655856,5.8122003185651785,9.930363405629503,27.813050970626534,0.6600017547607422,-3.646699793455575,-2.2080006599426234,-7.157631048349,2.7416297284637565,-4.682815854145812,0.2668145342605648,1.3686545193579711,37.14276372167441,17.308801515962834,2.4748151942031895,6,0.23500061035155895,4.525000572204586,7.26250076293945,9.82500076293945,-6.0399990081787145,4,-0.30827367494651237,-1.5151445968714057,25.3700008392334,-1.9487143747936764,25.420000076293945,-1.5660376000460778,24.8700008392334,-0.30827367494651237
6632,2006-06-26,24.65999984741211,25.3799991607666,24.3700008392334,25.29999923706055,11922100.0,-0.019093061013914503,1.5249982118589513,1.04917827750958,25.707814122758023,24.2070087902283,0.5041802312501069,2.975021264000329,6.191752654356119,10.237583956836204,29.4464293241753,1.0099983215332031,-3.6575626231485323,-2.339500236511231,-6.9922929200535435,2.313292447031081,-4.665896578282389,-0.01310389474007323,1.5492426318260826,18.954198663608256,-1.8092581691548482,2.326396341771157,6,0.7150001525878906,5.005000114440918,7.722499847412109,9.970001220703125,-5.059999465942383,0,-0.27818331925381057,-1.095240113593015,25.13999938964844,-1.5151445968714057,25.3700008392334,-1.9487143747936764,25.420000076293945,-0.27818331925381057
6633,2006-06-27,24.26000022888184,24.65999984741211,23.459999084472656,24.65999984741211,19713100.0,-0.016220584793403714,5.000009536752259,0.624999999999991,27.41546219222984,24.864020930077025,0.987663595481024,3.0410581743903258,6.523271500550404,10.47796900857389,31.05049802050366,1.2000007629394531,-3.4250345497795784,-2.428499889373775,-6.930823084877623,2.0738233061300733,-4.679661487125699,-0.17733829162185089,1.6917484207556797,32.78692497164398,9.25138456021282,2.2511615977519246,6,0.6599988937377894,4.844999313354489,8.05999946594238,9.52499961853027,-3.8099994659423864,1,-0.24773290074939314,1.5249982118589513,24.65999984741211,-1.095240113593015,25.13999938964844,-1.5151445968714057,25.3700008392334,-0.24773290074939314
6634,2006-06-28,23.88999938964844,24.459999084472656,23.70000076293945,24.32999992370605,12024300.0,-0.015251477153446547,1.1714273258111114,1.1000023841880568,29.557289111997804,24.952747729293698,1.3034831747309816,3.0142921205260897,6.798770336954302,10.70821467837769,32.741252582384206,0.7599983215332067,-3.164277269503888,-2.4485007286071756,-6.654157381639269,1.757155924424918,-4.551329055123222,-0.3456724020911288,1.663069329562699,17.695483587384935,-6.747917189773293,2.1028283265160463,6,1.0299997329711879,4.840000152587887,8.430000305175778,9.865001678466793,-3.4200000762939524,2,-0.24403516419645443,5.000009536752259,24.26000022888184,1.5249982118589513,24.65999984741211,-1.095240113593015,25.13999938964844,-0.24403516419645443
6635,2006-06-29,24.809999465942386,24.8799991607666,23.86000061035156,24.10000038146973,11132100.0,0.03850984092919574,1.400000897577467,-1.6136323243182582,38.34134518945905,26.615365716053933,0.2008017220890288,1.6612317198831512,5.783016512702769,9.62556555140738,34.51374224665294,1.0199985504150426,-2.7792064666999785,-1.1995006561279276,-4.713973045986098,2.3149717337302427,-2.9567368510570127,0.5577355388011576,0.4081781117105976,57.93988500252145,30.76134988474567,1.7572361949290856,6,-0.0699996948242223,3.3500003814697195,7.510000228881832,8.73999977111816,-4.590000152587898,3,-0.23014910146656753,1.1714273258111114,23.88999938964844,5.000009536752259,24.26000022888184,1.5249982118589513,24.65999984741211,-0.23014910146656753
6636,2006-06-30,24.420000076293945,24.989999771118164,24.15999984741211,24.989999771118164,9432600.0,-0.015719443693814172,1.9122819932807753,-0.8028175067966172,41.75392660353941,28.546421050789007,0.44649912233500544,1.690557156335533,6.0759142165032785,9.852349965190882,36.06076587654516,0.8299999237060547,-2.52562973048164,-1.3055000305175781,-4.30903828435104,1.6980382233158835,-2.807269157434309,0.1962690963991527,-0.9600009918212891,50.00004967053534,18.84160035453158,1.5017691269167313,6,0.25999927520751953,3.2849998474121094,7.899999618530273,8.5,-4.299999237060547,4,-0.2059787334533405,1.400000897577467,24.809999465942386,1.1714273258111114,23.88999938964844,5.000009536752259,24.26000022888184,-0.2059787334533405
6637,2006-07-03,24.60000038146973,24.71999931335449,24.239999771118164,24.479999542236328,4734200.0,0.007371019844939486,1.6666737309463462,-0.21052790084459405,51.60797067181603,31.922449011347958,0.2365007405559787,1.2219425488422608,5.787618533656019,9.510919422235059,37.196844620762775,0.4799995422363246,-2.4152653075630326,-0.9024997711181619,-3.4982121777274244,1.6932126354911006,-2.200355974422795,0.3953564321864711,-1.1094012832641624,74.50985525349672,37.83097708350488,1.2978562033046313,7,0.07999897003173473,3.1049995422363246,7.719999313354489,8.319999694824215,-4.7500000000000036,0,-0.2235772323053682,1.9122819932807753,24.420000076293945,1.400000897577467,24.809999465942386,1.1714273258111114,23.88999938964844,-0.2235772323053682
6638,2006-07-05,23.899999618530273,24.43000030517578,23.82999992370605,24.309999465942386,11446500.0,-0.0284553151253909,-1.1818225955236046,-3.4166415004370263,40.706597931801326,34.045573056494014,0.8766232127513334,1.6065818441416653,6.33414001899326,10.056554312245396,38.24046839833265,0.770000457763679,-2.2185835528628957,-1.3500004768371596,-3.473146389467935,0.7731454357936158,-2.4115734331525474,-0.2884275205217719,-0.3794125068664549,15.503799175256136,-22.296465983140124,1.0615729563153886,7,0.7749996185302734,3.7899999618530273,8.420000076293945,9.020000457763672,-3.889999389648434,2,-0.17991628894113654,1.6666737309463462,24.60000038146973,1.9122819932807753,24.420000076293945,1.400000897577467,24.809999465942386,-0.17991628894113654
6639,2006-07-06,23.82999992370605,24.38999938964844,23.65999984741211,24.06999969482422,12580200.0,-0.0029288575707737685,-1.5172401319359385,0.5853655132630596,29.56988604104494,34.61027171445461,0.7793161030691742,1.4210136748304798,6.227339919950744,9.969575296842297,39.06933684175309,0.7299995422363317,-1.9975505260648418,-1.2115001678466832,-2.9883253477820233,0.5653250120886568,-2.099912757814355,-0.32308757787901143,-0.28002455885314603,12.781961356827395,-22.803586864288476,0.8884125899676703,7,0.7950000762939489,3.8599996566772496,8.632499694824222,9.090000152587894,-4.049999237060543,3,-0.14183798453999064,-1.1818225955236046,23.899999618530273,1.6666737309463462,24.60000038146973,1.9122819932807753,24.420000076293945,-0.14183798453999064
6640,2006-07-07,23.559999465942386,23.79999923706055,22.450000762939453,22.809999465942386,28935200.0,-0.01133027522568597,1.1951202870638353,-3.1250029802350348,30.66914267501791,35.03660383774048,0.8555360776270611,1.4943366048239213,6.33342307773221,10.097635865815914,39.42956337969063,1.379999160766598,-1.7408714710081838,-1.3080005645751918,-2.938946414375792,0.32294528522540844,-2.1234734894754936,-0.4925276396748899,1.4300003051757777,43.70075340300429,9.388057839454191,0.8154729249003003,7,0.355000495910641,3.625000953674313,8.902500152587887,9.360000610351559,-3.689998626708988,4,-0.13115450860067746,-1.5172401319359385,23.82999992370605,-1.1818225955236046,23.899999618530273,1.6666737309463462,24.60000038146973,-0.13115450860067746
6641,2006-07-10,22.51000022888184,23.90999984741211,22.32999992370605,23.709999084472656,15456500.0,-0.04456703144575169,-1.0256416212957946,-1.599998474121089,28.745639099718176,35.374139946291606,1.6687209750559013,2.329851476269841,7.20392431230189,10.978029876461417,40.10473876965622,1.5799999237060582,-1.5522805997079487,-2.145999813079829,-3.8476575194041622,-0.4443421067554958,-2.9968286662419956,-1.2951709599176624,2.42919956207275,7.531395445346366,-26.33674594258292,0.8508288531621664,7,1.1499996185302699,4.6149997711181605,9.952499389648434,10.409999847412106,-1.639999389648441,0,-0.10173260294280784,1.1951202870638353,23.559999465942386,-1.5172401319359385,23.82999992370605,-1.1818225955236046,23.899999618530273,-0.10173260294280784
6642,2006-07-11,22.979999542236328,23.07999992370605,22.020000457763672,22.350000381469727,14584600.0,0.020879578346314265,1.5542158153686487,-0.5249998013176628,34.584000360933885,36.17064418725872,1.045274089185206,1.7362204137839363,6.570694658661097,10.339117143730192,40.453798681147546,1.0599994659423793,-1.4297303704432238,-1.5410004615783706,-3.3269211847623197,0.24492026160557856,-2.433960823170345,-0.648040099986396,1.8548322540283202,39.83398942964732,3.451746650417583,0.8929603615919752,7,0.5250005722045898,3.1000003814697266,9.355000495910645,9.940000534057617,-0.4099998474121094,1,-0.12445599477695224,-1.0256416212957946,22.51000022888184,1.1951202870638353,23.559999465942386,-1.5172401319359385,23.82999992370605,-0.12445599477695224
6643,2006-07-12,22.84000015258789,23.07999992370605,22.450000762939453,22.899999618530273,17805600.0,-0.006092227695267072,1.9999954586945903,-0.09523737439487014,27.447550407195635,35.93622877561404,1.0757950789814572,1.8489399192978624,6.560524603977793,10.28372345890223,40.39400494499847,0.629999160766598,-1.349581233788406,-1.6034998893737793,-3.541413058754596,0.3344132800070376,-2.572456474064186,-0.6345433046833726,1.8259417633666999,34.599158834730126,-0.6092468763709533,0.9689565846904079,7,0.6649999618530273,2.8450002670288086,8.904999732971191,9.744999885559082,1.360000610351559,2,-0.13091067211658414,1.5542158153686487,22.979999542236328,-1.0256416212957946,22.51000022888184,1.1951202870638353,23.559999465942386,-0.13091067211658414
6644,2006-07-13,22.1299991607666,23.239999771118164,22.100000381469727,22.729999542236328,18827200.0,-0.031085857577844322,-2.454554387060044,10.00009536828051,24.60814156709891,34.41031726201847,1.6873257031867617,2.449844539190849,7.082252298711964,10.814732763295154,40.38603729499499,1.1399993896484375,-1.2333871943944104,-2.1645008087158217,-4.3313662763262855,0.002364658894641991,-3.2479335425210536,-1.0810680749105899,2.3771862676965334,5.820039075430112,-27.276341323289248,1.0834327338052319,7,1.3750009536743164,3.5450010299682617,9.100000381469727,10.225000381469727,1.8000011444091797,3,-0.0957975152409054,1.9999954586945903,22.84000015258789,1.5542158153686487,22.979999542236328,-1.0256416212957946,22.51000022888184,-0.0957975152409054
6645,2006-07-14,21.600000381469727,22.299999237060547,21.229999542236328,22.07999992370605,13544500.0,-0.023949335716039633,1.3260909226610054,0.7999987284350473,23.5029950805812,32.382435981689774,1.9155407931459933,2.76648023929382,7.392982663360083,11.165311622215754,41.012568770363465,1.0699996948242188,-1.1386548404483747,-2.468999576568603,-4.774598420322256,-0.16340073281494938,-3.6217989984454277,-1.3162001546917779,2.7579539487514424,13.80599989182203,-18.002818103651506,1.1527994218768267,7,1.3749990463256836,3.0299997329711914,9.087499618530273,10.4399995803833,1.7999992370605469,4,-0.08425924364267912,-2.454554387060044,22.1299991607666,1.9999954586945903,22.84000015258789,1.5542158153686487,22.979999542236328,-0.08425924364267912
6646,2006-07-17,20.920000076293945,21.780000686645508,20.790000915527344,21.350000381469727,15542500.0,-0.03148149505400666,-1.869570265204916,0.8958348234508804,22.819765789757483,29.18374655034994,2.28739964521084,3.240902053987387,7.819370255028893,11.648140970403816,41.80157393995207,0.9899997711181641,-1.074906172623372,-2.912999916076661,-5.491625621031869,-0.33437421112145316,-4.202312768554265,-1.623687063599057,3.187717870888438,5.306090673060829,-26.966780559445105,1.2893128524776032,7,1.6900005340576172,3.4900007247924805,8.922499656677246,10.235000610351562,3.9599990844726562,0,-0.050191167936484926,1.3260909226610054,21.600000381469727,-2.454554387060044,22.1299991607666,1.9999954586945903,22.84000015258789,-0.050191167936484926
6647,2006-07-18,20.549999237060547,21.190000534057614,20.07999992370605,20.709999084472656,16583000.0,-0.017686464526005197,-1.0181857274637647,0.37209240432213764,22.91970229770061,27.20742481322764,2.260173669943125,3.4407745961650633,7.9107558065477015,11.823364125861431,42.48139927711353,1.1100006103515625,-1.1764745883185235,-3.0630006790161133,-5.970219555002789,-0.15578180302943778,-4.516610117009449,-1.6093912410227773,3.225947006956332,14.873396710427137,-16.618381925162243,1.4536094379933373,7,1.6850004196166992,2.975000381469723,9.285000324249268,10.440000534057617,4.350000381469727,1,0.015571854698454235,-1.869570265204916,20.920000076293945,1.3260909226610054,21.600000381469727,-2.454554387060044,22.1299991607666,0.015571854698454235
6648,2006-07-19,21.459999084472656,21.65999984741211,20.3799991607666,20.780000686645508,18270200.0,0.04428223266164344,1.3703718093852155,-4.249994039529838,33.55885990613467,27.650644131570942,1.0813798869139646,2.3844597817740976,6.742444692847329,10.719505681204822,42.86509963170161,1.2800006866455078,-1.2881553605097835,-1.982500743865966,-4.977956362595243,1.0129548748633113,-3.480228553230603,-0.4847729345013292,1.8724336011069234,43.6708616266788,10.002928970574558,1.4977278093646387,7,0.5350008010864258,1.7700004577636719,8.060000896453857,9.215001106262207,3.3000011444091832,2,0.05172416857905193,-1.0181857274637647,20.549999237060547,-1.869570265204916,20.920000076293945,1.3260909226610054,21.600000381469727,0.05172416857905193
6649,2006-07-20,21.649999618530273,22.100000381469727,21.15999984741211,21.899999618530273,30891800.0,0.008853706531380512,1.892302545864291,-0.36764792505224186,26.27627687829454,27.16254793193501,0.6142179090101223,2.000084093133303,6.28424496265238,10.333505962747005,43.629212158444,0.9400005340576172,-1.5208066517020917,-1.6040001869201674,-4.549558406801054,1.3415580329607195,-3.076779296860611,-0.13122107697972396,1.2921411356244832,70.72072884796971,38.46559374011234,1.4727791099404444,7,0.3450002670288086,1.5799999237060547,7.255000591278076,8.410000801086426,2.909999847412113,3,0.11778296486558015,1.3703718093852155,21.459999084472656,-1.0181857274637647,20.549999237060547,-1.869570265204916,20.920000076293945,0.11778296486558015
6650,2006-07-21,18.26000022888184,19.799999237060547,18.229999542236328,19.780000686645508,41175600.0,-0.15658196071037933,1.0128232716459955,6.080001831054673,18.115942315142178,25.98147051142657,3.5462792525553937,5.0911338342083425,9.403999751755194,13.536939616682115,44.80684877429102,3.4200000762939453,-1.7210920662711047,-4.6384995460510225,-8.167252234248785,-1.1097468578532599,-6.402875890149904,-2.874123201952141,4.338683625619073,0.7752113731183105,-28.02763082777747,1.764376344098882,7,2.4749994277954066,4.044999122619625,10.64499998092651,11.80000019073486,5.659999847412106,4,0.310514786704422,1.892302545864291,21.649999618530273,1.3703718093852155,21.459999084472656,-1.0181857274637647,20.549999237060547,0.310514786704422
6651,2006-07-24,17.389999389648438,17.729999542236328,16.899999618530273,17.6200008392334,57340500.0,-0.047645171321373914,2.6888979311572547,0.15131669757741736,15.169078617959158,23.82425698442938,4.038301304899317,5.639915813337943,10.031273527120195,14.191067622992087,46.16943186328986,1.360000610351566,-1.9001872250349727,-5.121000385284425,-9.262283805995228,-0.9797169645736226,-7.191642095639825,-3.0503586749290257,4.710000991821289,9.423071138958397,-13.03641611804075,2.070641710355401,7,2.6800003051757812,4.25,11.070000648498535,12.670001029968262,7.010000228881836,0,0.3456009453605471,1.0128232716459955,18.26000022888184,1.892302545864291,21.649999618530273,1.3703718093852155,21.459999084472656,0.3456009453605471
6652,2006-07-25,17.799999237060547,18.049999237060547,17.180000305175778,17.479999542236328,27134700.0,0.023576760310651146,1.121949404069641,-1.3912942522825844,19.681905043230998,22.961407499544414,3.1472088141388355,4.943064407173985,9.372825894596971,13.545268846631892,47.130475068947845,0.8699989318847692,-2.09205382264744,-4.368000507354736,-8.879644602552318,0.14364358784284548,-6.623822554953527,-2.1121784597559454,3.4680010223388678,17.307682432367997,-5.782491240588957,2.2558220475987913,7,2.270000457763672,3.660000801086426,10.462501049041748,12.260001182556152,7.2300014495849645,1,0.39775282175097604,2.6888979311572547,17.389999389648438,1.0128232716459955,18.26000022888184,1.892302545864291,21.649999618530273,0.39775282175097604
6653,2006-07-26,18.25,18.5,17.569999694824222,17.8799991607666,19998300.0,0.025280942821757302,1.1379296737121491,1.1562537252938512,23.27586380142965,22.813376636692276,2.210056646067631,4.236954423027477,8.69189238502318,12.88875227664126,47.59027032709984,0.9300003051757777,-2.1974966640561817,-3.61749973297119,-8.338208420421346,1.1032089544789656,-5.977854076696268,-1.2571453892461122,2.3191201568603503,25.96154198844,1.5026990919198333,2.360354343725078,7,1.3499994277954102,3.1499996185302734,10.007500171661377,11.8100004196167,6.739999771118164,2,0.3643835407413849,1.121949404069641,17.799999237060547,2.6888979311572547,17.389999389648438,1.0128232716459955,18.26000022888184,0.3643835407413849
6654,2006-07-27,18.059999465942386,18.6200008392334,18.010000228881836,18.299999237060547,19515400.0,-0.010410988167540491,-2.5882574036363226,-0.6486465587900124,23.455600019441675,22.808110518787885,1.9690840625308503,4.1822158594603245,8.653984816480378,12.870951611341685,48.03015745045613,0.6100006103515625,-2.401797772299517,-3.5160002708435023,-8.427025212587257,1.395024670900252,-5.9715127417153795,-1.0604877999716251,1.9220614047851505,40.00000000000013,17.232595320336834,2.4555124708718776,7,1.4400005340576136,3.340000152587887,9.872500896453854,12.000000953674313,6.600000381469723,3,0.3709856567589793,1.1379296737121491,18.25,1.121949404069641,17.799999237060547,2.6888979311572547,17.389999389648438,0.3709856567589793
6655,2006-07-28,19.100000381469727,19.100000381469727,17.8799991607666,18.0,20620200.0,0.05758587742422572,1.2181832683968046,-4.583339293803563,33.52657442841286,23.997755923082927,0.6002916861753,2.8380087651575394,7.394751213359626,11.644970601741761,48.764188970270794,1.220001220703125,-2.5558380975790342,-2.1904994010925307,-6.972106760870567,2.5911079586855053,-4.581303080981549,0.20030427879648727,0.3889306889062496,100.0,72.19455659587565,2.3908036798890184,7,0.39999961853027344,2.294999122619629,8.832499980926514,10.960000038146973,7.119998931884762,4,0.2858638207028412,-2.5882574036363226,18.059999465942386,1.1379296737121491,18.25,1.121949404069641,17.799999237060547,0.2858638207028412
6656,2006-07-31,19.38999938964844,19.649999618530273,19.049999237060547,19.280000686645508,17236900.0,0.015183193842239984,-1.1052585788619518,0.09999878623311237,32.35005185661693,25.04557254074029,0.07871627866507325,2.2681420352999133,6.865671236520662,11.187630963293582,49.45846860541149,0.6000003814697266,-2.6315054015549606,-1.6490003585815387,-6.263758989191825,2.965758272028747,-3.95637967388668,0.6583789567236025,-2.4899997711181676,89.47367201779797,60.579455035129705,2.3073793153051425,7,0.11000061035155895,1.9550008773803675,8.277500629425045,10.670001029968258,5.14000129699707,0,0.23362562296231393,1.2181832683968046,19.100000381469727,-2.5882574036363226,18.059999465942386,1.1379296737121491,18.25,0.23362562296231393
6657,2006-08-01,19.100000381469727,19.729999542236328,18.84000015258789,19.649999618530273,22481800.0,-0.014956112290211543,1.507043766991543,-5.0000520192122675,31.879848883304845,24.85901576042587,0.15802022518653303,2.2398038521771504,6.79223360231294,11.320955243918725,50.222840336264426,0.8899993896484375,-2.6734884373241528,-1.6639993667602546,-6.034293342747759,2.7062946092272497,-3.849146354754005,0.5211476212334958,-2.1450007629394534,70.83337012632649,40.89851669385432,2.1851469879937517,8,0.39999961853027344,2.039999008178711,8.419999599456787,10.960000038146973,5.489999771118164,1,0.27748686550825696,-1.1052585788619518,19.38999938964844,1.2181832683968046,19.100000381469727,-2.5882574036363226,18.059999465942386,0.27748686550825696
6658,2006-08-02,19.600000381469727,20.030000686645508,19.26000022888184,19.26000022888184,17210300.0,0.02617800994837083,-3.529412424687886,-0.6181829531346387,37.48764279644836,26.10472308466518,-0.7080231688600129,1.4768607245193905,5.984174862449663,10.65889116505815,50.70623102730891,0.9300003051757812,-2.6525563976016926,-0.9489994049072266,-5.08659035136473,3.1885915415502772,-3.0177948781359802,1.1197960683215271,-2.5340007659912125,80.0,45.07265247256693,2.0687954732287523,8,-1.135000228881836,1.3449993133544922,7.919999599456787,10.460000038146973,6.199998855590824,2,0.2770408265047499,1.507043766991543,19.100000381469727,-1.1052585788619518,19.38999938964844,1.2181832683968046,19.100000381469727,0.2770408265047499
6659,2006-08-03,20.450000762939453,20.739999771118164,19.440000534057614,19.459999084472656,20863600.0,0.043367365557468895,-1.524273354863549,2.911768335782997,44.487059565771965,29.03484722362405,-1.9513495211356293,0.38014614011314407,4.8744520065868,9.692117727136921,50.87946787941644,1.2999992370605504,-2.5913410725323054,0.07000093460083079,-3.76863913928862,3.9086410084902816,-1.8493191023438946,1.9893209715455562,-3.2061610831909206,89.86017670314193,50.102267759627345,1.9193200369447256,8,-1.6300010681152344,0.4949989318847656,6.562498569488525,8.759998321533203,5.209999084472656,3,0.22200483319327446,-3.529412424687886,19.600000381469727,1.507043766991543,19.100000381469727,-1.1052585788619518,19.38999938964844,0.22200483319327446
6660,2006-08-04,20.46999931335449,21.200000762939453,20.1200008392334,20.8799991607666,20483000.0,0.0009779241891900714,1.0571367328847747,-0.41414055786963366,47.697027933187734,32.649063814205,-1.8158480422868628,0.12309415590750206,4.609273603435636,9.538469403697395,50.33974448649645,1.0799999237060547,-2.6870508554270813,0.24449949264526083,-3.29208511743224,3.7810841027227617,-1.5237928123934878,2.0127917976840095,-2.946466826296387,69.06774318688764,23.921173232150018,1.76829230503875,8,-1.2799987792968714,0.4750003814697301,6.35500001907349,8.739999771118168,6.0100002288818395,4,0.20468982289237747,-1.524273354863549,20.450000762939453,-3.529412424687886,19.600000381469727,1.507043766991543,19.100000381469727,0.20468982289237747
6661,2006-08-07,20.21999931335449,20.850000381469727,20.100000381469727,20.280000686645508,13926100.0,-0.012212995035954965,-4.0000127156898895,0.14634486736944702,48.29015576812884,35.82775833919365,-1.2540757213155302,0.20315227996364982,4.612903646824645,9.64993336849766,49.72308647928751,0.75,-2.7760794462542755,0.10899953842162802,-3.260497652745979,3.478496729589235,-1.5757490571621737,1.7937481340054298,-2.3288199987082514,58.47452558756005,9.10622533227523,1.6847485955838029,8,-0.8349990844726527,0.7250003814697301,6.230000495910648,8.989999771118168,6.930000305175785,0,0.29673591512128517,1.0571367328847747,20.46999931335449,-1.524273354863549,20.450000762939453,-3.529412424687886,19.600000381469727,0.29673591512128517
6662,2006-08-08,20.1200008392334,20.690000534057614,19.950000762939453,20.280000686645508,15635000.0,-0.004945523121508977,-1.959999084472642,2.6666030898339064,42.420822900270885,37.95497601684268,-0.8832609069949342,0.08211070294988687,4.439013535520967,9.626013664359036,48.970587614229565,0.7399997711181605,-2.4273727182273888,0.15200099945068501,-2.9358059382495973,3.2398079371509674,-1.391902469399458,1.695904468300828,-1.8979393797578403,44.329916165168385,-5.521170445319413,1.5439034688501418,8,-0.5800008773803711,0.6899986267089844,6.072498798370361,9.089998245239258,6.899999618530273,1,0.21918487392966424,-4.0000127156898895,20.21999931335449,1.0571367328847747,20.46999931335449,-1.524273354863549,20.450000762939453,0.21918487392966424
6663,2006-08-09,19.850000381469727,20.59000015258789,19.75,20.5,15280000.0,-0.013419505293318812,1.0240969392796655,4.0625014901175405,39.91031610674996,39.78327780432137,-0.4050252531806251,0.12292495656443947,4.4634145866022585,9.771343608941159,48.22185269744844,0.8400001525878906,-1.9281094350636003,0.03150053024291921,-2.7446252687141808,2.807626329200019,-1.3565623692356326,1.419563429721471,-1.3301449916477779,23.295442846197435,-22.927838408022236,1.3880628994785507,8,-0.3100004196166992,0.8149995803833008,6.342499256134033,9.35999870300293,6.680000305175785,2,0.23879091587036072,-1.959999084472642,20.1200008392334,-4.0000127156898895,20.21999931335449,1.0571367328847747,20.46999931335449,0.23879091587036072
6664,2006-08-10,20.01000022888184,20.190000534057614,19.600000381469727,19.770000457763672,10918200.0,0.008060445558554008,-1.0344835524043983,-0.3692306337976562,65.37785959899409,43.32230948994151,-0.2898045618730727,-0.2150701028892641,4.04139327425111,9.483144518055244,47.30873860071446,0.5900001525878871,-1.4932588990277935,0.2975003242492704,-2.260318533101721,2.8553191816002617,-0.981409104426227,1.5764097529247678,-1.222130301748141,25.624984353784697,-25.258797582828365,1.278909428675496,8,0.010000228881832385,0.634999275207516,6.172499179840084,9.199998855590817,7.309999465942379,3,0.2893552694627959,1.0240969392796655,19.850000381469727,-1.959999084472642,20.1200008392334,-4.0000127156898895,20.21999931335449,0.2893552694627959
6665,2006-08-11,19.780000686645508,20.0,19.3700008392334,19.93000030517578,12434500.0,-0.011494229865342875,3.344836658050683,-0.6249990065882971,73.6633916906785,47.91268058261501,0.052296397210394474,-0.13535096765969357,3.9851774612254545,9.577675449822038,46.03730515709121,0.639999389648441,-1.1029297396772861,0.1585007667541518,-2.2411858605677253,2.558187394076029,-1.0413425469067867,1.3583440804150904,-0.7509176759312339,27.702700961149358,-27.251350578550575,1.1998433136609388,8,0.23999977111816406,0.6249990463256836,6.377499103546143,9.429998397827148,7.149999618530273,4,0.2972699169184807,-1.0344835524043983,20.01000022888184,1.0240969392796655,19.850000381469727,-1.959999084472642,20.1200008392334,0.2972699169184807
6666,2006-08-14,19.8700008392334,20.34000015258789,19.59000015258789,19.93000030517578,14512700.0,0.004550058112417377,-1.4193515638699437,0.39999745686202204,71.88163464295262,52.357323444798105,0.041957066189276304,-0.32469502558200247,3.6456935086496607,9.352472424709688,44.39295257881467,0.75,-0.6744908608621536,0.30100088119506907,-2.0238479854376017,2.62584974782774,-0.8614235521212663,1.4634253145114045,-0.6238260532966073,37.87879663612992,-20.93519241770894,1.162424433316335,8,0.3599996566772461,0.534998893737793,5.679999351501465,8.834999084472656,7.509998321533203,0,0.33266222565785997,3.344836658050683,19.780000686645508,-1.0344835524043983,20.01000022888184,1.0240969392796655,19.850000381469727,0.33266222565785997
6667,2006-08-15,20.8700008392334,20.93000030517578,20.18000030517578,20.350000381469727,16278700.0,0.05032712419546037,1.3437522351763107,-8.666751438471564,74.81062870655316,56.5043218792542,-0.7605438425011428,-1.3697182687525498,2.436213447982148,8.215644363566508,42.18242336026442,1.0599994659423828,-0.4057512389765847,1.2850008010864258,-1.0724511845340814,3.642452786706933,0.1062748082761722,2.4637267938966794,-1.5,96.15387907160996,31.81346818164782,1.1787259928102534,8,-0.5850000381469727,-0.8000011444091797,4.522499084472656,7.774998664855957,6.10999870300293,1,0.3009103271089064,-1.4193515638699437,19.8700008392334,3.344836658050683,19.780000686645508,-1.0344835524043983,20.01000022888184,0.3009103271089064
6668,2006-08-16,22.56999969482422,22.68000030517578,20.88999938964844,21.25,24644700.0,0.08145657820937902,1.3246751316565144,2.538458716942376,83.21062902379913,60.80694070792387,-2.2293874857723317,-3.1434617894184633,0.5457157714010528,6.365279069451965,40.130499811393506,1.8099994659423828,-0.08603658883638232,2.929499626159668,0.34486890570559936,5.514130346613737,1.6371842659326319,4.221814986386704,-3.0169988632202163,96.676718184296,28.04881562895713,1.2923153602270347,8,-1.544999122619629,-2.5,2.2225003242492676,5.920000076293945,3.6399993896484375,2,0.19716441396142037,1.3437522351763107,20.8700008392334,-1.4193515638699437,19.8700008392334,3.344836658050683,19.780000686645508,0.19716441396142037
6669,2006-08-17,24.20000076293945,24.76000022888184,23.11000061035156,23.15999984741211,49238400.0,0.07221980904541292,-1.8947377226914321,0.7878796636129788,84.55286990245891,64.90203426006511,-3.6559756320817023,-4.819738463973689,-1.2291449862583974,4.605637096519612,39.01913348128138,2.1900005340576207,0.33249005429688694,4.43200063705444,1.247917404088703,7.6160838700201765,2.8399590205715732,6.024042253537306,-4.271759994506834,89.61039834219878,23.920161035885684,1.5920416164828681,8,-2.1350002288818324,-3.370000839233395,0.394999504089359,4.2899990081787145,2.5699996948242223,3,0.09628098554749998,1.3246751316565144,22.56999969482422,1.3437522351763107,20.8700008392334,-1.4193515638699437,19.8700008392334,0.09628098554749998
6670,2006-08-18,23.93000030517578,24.15999984741211,22.520000457763672,23.489999771118164,36283200.0,-0.011157043357500784,2.6444446328246363,0.42307706415288265,80.84241095191769,68.51895150270832,-3.1777322471150313,-4.324916638993479,-1.0788575786110144,4.762909761121467,36.612733383556154,1.6800003051757777,0.6631606015866787,3.8785001754760735,0.2773871772504428,7.479613173701704,2.077943676363258,5.679056674588889,-3.3253132122802747,83.94584310526677,20.38565435175235,1.800556499112816,8,-1.864999771118164,-3.1000003814697266,0.6599998474121094,4.559999465942383,2.059999465942383,4,0.14166315697518894,-1.8947377226914321,24.20000076293945,1.3246751316565144,22.56999969482422,1.3437522351763107,20.8700008392334,0.14166315697518894
6671,2006-08-21,23.399999618530273,23.709999084472656,23.290000915527344,23.670000076293945,16747900.0,-0.02214795987824847,1.4,-0.6136366591962269,78.28947434464996,72.50435721875044,-2.4017844136255846,-3.501077962358764,-0.6681701800851556,5.172762849720854,33.72872612396075,0.6399993896484375,0.8540380360434519,3.047999477386476,-0.6203840164069945,6.7163829711799465,1.2138077304897408,4.882191224283211,-2.2135686865966804,70.30566303479156,7.3488296221170515,1.8341917468967361,8,-1.3349990844726562,-2.5699996948242188,0.4025001525878906,4.694999694824219,1.9200000762939453,0,0.1508547326577787,2.6444446328246363,23.93000030517578,-1.8947377226914321,24.20000076293945,1.3246751316565144,22.56999969482422,0.1508547326577787
6672,2006-08-22,24.8799991607666,25.21999931335449,23.85000038146973,23.899999618530273,39574100.0,0.06324784471638734,-1.53703971884217,-3.629621780471609,80.7692307692308,77.04423662569276,-3.504060730284433,-4.662515170709508,-2.218250702252533,3.591179088718345,31.334632759915404,1.8199996948242152,1.0542926288350998,4.173999023437499,0.1896962848717365,8.158301762003262,2.1818476541546197,6.166150392720379,-3.193268527260255,92.14780234229471,30.05191029298878,1.992151369282881,8,-2.5849990844726562,-3.8199996948242188,-1.3699984550476074,2.9950008392333984,0.1900005340576172,1,0.1004823185019339,1.4,23.399999618530273,2.6444446328246363,23.93000030517578,-1.8947377226914321,24.20000076293945,0.1004823185019339
6673,2006-08-23,24.899999618530273,25.71999931335449,24.75,25.190000534057614,23522100.0,0.0008038769468774465,-2.2881324152199793,-0.2959194397841934,78.70967710179414,78.52554968155944,-3.053493287680066,-4.383515100448662,-2.2679577031399916,3.4755452896456447,29.37858381169174,0.9699993133544886,1.2894461653357752,3.8614995002746575,-0.3625231449998232,8.085522145549138,1.7494881776374172,5.973510822911898,-2.6479459962482252,74.37500037252924,15.138789404909929,2.11201132263724,8,-2.354999542236328,-3.5900001525878906,-2.0199999809265137,2.619999885559082,-0.04999923706054332,2,0.08353413476191962,-1.53703971884217,24.8799991607666,1.4,23.399999618530273,2.6444446328246363,23.93000030517578,0.08353413476191962
6674,2006-08-24,24.76000022888184,25.309999465942386,24.61000061035156,25.20000076293945,15495200.0,-0.005622465533864807,1.121215273864328,1.5172384309804998,77.25540976979494,78.92466280146127,-2.423729738322539,-3.9166402384328194,-2.1831154888657522,3.517807009511184,27.401542365083525,0.6999988555908274,1.619396466525636,3.386500072479251,-0.9051035080364365,7.678103652994938,1.2406982822214054,5.532301862737096,-1.883716382206753,70.00001788140001,11.511415086910375,2.1458017902578437,8,-2.105000495910648,-3.4500007629394567,-2.1475005149841344,2.759999275207516,0.049999237060546875,3,0.05856215033065437,-2.2881324152199793,24.899999618530273,-1.53703971884217,24.8799991607666,1.4,23.399999618530273,0.05856215033065437
6675,2006-08-25,24.559999465942386,24.959999084472656,24.31999969482422,24.690000534057614,11914100.0,-0.008077575165211792,-1.098356555019136,0.29545661437357706,77.74936267235658,79.57663258250614,-1.647648780804662,-3.4642296536339323,-2.0739710702096623,3.613923068680055,25.739010682588674,0.6399993896484375,2.027412736307216,2.9134993553161657,-1.4629745500666012,7.2899732606989325,0.7252624026247823,5.101736308007549,-1.1718468352650078,52.26334929070939,-5.969801817299569,2.188236952691384,8,-1.6099996566772496,-3.2500000000000036,-1.9474997520446813,2.960000038146969,-0.4300003051757848,4,0.08998375569535,1.121215273864328,24.76000022888184,-2.2881324152199793,24.899999618530273,-1.53703971884217,24.8799991607666,0.08998375569535
6676,2006-08-28,23.920000076293945,24.84000015258789,23.85000038146973,24.540000915527344,17494700.0,-0.02605860763702117,-1.6052617709726873,4.769198039848848,72.72726650495272,79.34514789343943,-0.41654569866553715,-2.6007973246451215,-1.518986272398756,4.123705904887032,24.406427018292508,0.9899997711181605,2.221115454425366,2.046999931335449,-2.3065878097163903,6.400587672387289,-0.12979393919047055,4.223793801861369,-0.1121150427346862,3.7433013265768555,-53.924947343256996,2.176793870525919,8,-0.6150007247924805,-2.6100006103515625,-2.40000057220459,2.674999237060547,1.110000610351566,0,0.0865384485042584,-1.098356555019136,24.559999465942386,1.121215273864328,24.76000022888184,-2.2881324152199793,24.899999618530273,0.0865384485042584
6677,2006-08-29,24.399999618530273,24.440000534057614,23.70000076293945,23.95000076293945,17463000.0,0.020066870430825556,1.792448348706101,-0.7258036233422298,76.54608750924741,78.60464328071147,-0.38348387332175804,-2.8073077022241186,-2.0579314652875134,3.5162363391864986,22.862158125958125,0.7399997711181641,2.434859530750625,2.2619995117187486,-2.025605600594904,6.549604624032401,0.11819695556192045,4.405802067875577,1.3199996948242152,34.653433560484416,-26.232417150943235,2.1438025561568264,8,-0.2799997329711914,-2.9499998092651403,-3.5450000762939453,1.5299997329711914,0.7100009918212855,1,0.03770492174906681,-1.6052617709726873,23.920000076293945,-1.098356555019136,24.559999465942386,1.121215273864328,24.76000022888184,0.03770492174906681
6678,2006-08-30,25.03000068664551,25.15999984741211,24.45000076293945,24.540000915527344,14565000.0,0.025819716310027774,-1.119400010817785,1.0888911494559796,77.76548644558866,77.85048956328144,-0.7016197502857757,-3.172293917717365,-2.7381938169969153,2.7772614265488507,21.704167878138346,0.7600002288818359,2.7133861458368855,2.620500564575199,-1.678088633072182,6.91908976222258,0.4712059657515084,4.769795163398889,0.6495986557006752,82.60875746206335,16.549542270587125,2.14929459882369,8,-0.9100008010864293,-3.385001182556156,-4.265000820159916,0.8999986648559535,-1.0200004577636719,2,0.0015980426320982843,1.792448348706101,24.399999618530273,-1.6052617709726873,23.920000076293945,-1.098356555019136,24.559999465942386,0.0015980426320982843
6679,2006-08-31,24.989999771118164,25.25,24.68000030517578,25.209999084472656,11156900.0,-0.0015981188345987052,2.7999834697082404,-0.4489784002397778,79.4350154635287,77.69411228679377,-0.6009712805719474,-2.9246781456981026,-2.767686109994102,2.6928984622582988,21.215327870494026,0.5699996948242188,2.9176470665757783,2.3534996986389167,-1.9886714616208394,6.695670858898673,0.18241411850904043,4.524585278768793,0.6500075996398884,83.22578342845473,11.806018474093051,2.171085580129877,8,-0.4849996566772461,-3.190000534057617,-4.490000247955322,0.9399995803833008,-1.989999771118164,3,-0.005602216523836745,-1.119400010817785,25.03000068664551,1.792448348706101,24.399999618530273,-1.6052617709726873,23.920000076293945,-0.005602216523836745
6680,2006-09-01,24.65999984741211,25.25,24.51000022888184,25.25,11208800.0,-0.01320527918081249,1.508473151650329,2.68182724569328,76.34762333712915,77.4783510637359,-0.17492661603840887,-2.3870651061091266,-2.510834950717193,2.8988657982283534,21.07873733616164,0.7399997711181605,2.8913972629213873,1.813999748229982,-2.4922175417334493,6.120217038193413,-0.33910889675173195,3.9671083932116957,0.9412073911895718,61.935455290495575,-13.159967684497566,2.1531086449817156,9,0.05000019073485973,-2.8600006103515625,-4.210000038146973,1.2699995040893555,-1.5200004577636683,4,0.0060827096292954685,2.7999834697082404,24.989999771118164,-1.119400010817785,25.03000068664551,1.792448348706101,24.399999618530273,0.0060827096292954685
6681,2006-09-05,26.21999931335449,26.229999542236328,24.84000015258789,25.20000076293945,22184000.0,0.06326031936719945,1.673078298570019,-1.7288106552872338,77.7201949646004,77.13956930766584,-1.4447756006651176,-3.6622790511885377,-4.119949251476818,1.2055610177530802,21.13175108287366,1.5699996948242188,2.750015997360709,3.0739992141723604,-1.2974307692510685,7.445429197595789,0.8882842224606442,5.259714205884077,-2.519998550415039,99.60473384557844,26.050572698491152,2.1857149917117153,9,-1.254999160766598,-3.6849994659423793,-5.772499561309811,-0.2899999618530238,-1.9499988555908168,1,-0.07971015283449678,1.508473151650329,24.65999984741211,2.7999834697082404,24.989999771118164,-1.119400010817785,25.03000068664551,-0.07971015283449678
6682,2006-09-06,24.53000068664551,26.13999938964844,24.51000022888184,25.85000038146973,20874100.0,-0.06445456411008443,-1.3970565135926578,-1.2941191870195392,60.16597888027177,75.07915839416336,0.21272497243150923,-1.7127689227538632,-2.4842418454089135,2.808874789798491,20.9790097459002,1.7099990844726491,2.622485659634485,1.1635005950927777,-3.005458170456887,5.332459360642442,-0.9209787876820563,3.2479799778676117,-0.7793999481201226,4.494380818489255,-63.40296653515572,2.0844793827748327,9,0.43499946594237926,-1.995000839233402,-4.107500553131107,1.3999986648559535,0.15999984741210227,2,0.020383203669138483,1.673078298570019,26.21999931335449,1.508473151650329,24.65999984741211,2.7999834697082404,24.989999771118164,0.020383203669138483
6683,2006-09-07,24.59000015258789,25.01000022888184,23.71999931335449,23.88999938964844,31462700.0,0.00244596266868613,-1.4807688075413532,-0.5303037308903825,52.41635318709225,72.31926321830753,0.11636467991279176,-1.4750800762573704,-2.586059544174354,2.6808198815885405,20.431024688964285,1.2900009155273509,2.55349886621115,0.9865000724792488,-2.8677889654868807,4.840789110445378,-0.9406444465038177,2.9136445914623152,1.6399993896484375,34.661384856565206,-29.229921599494702,1.9271445189830647,9,0.375,-1.8450002670288086,-4.270000457763672,1.3399991989135742,0.6399993896484375,3,0.021146826130008956,-1.3970565135926578,24.53000068664551,1.673078298570019,26.21999931335449,1.508473151650329,24.65999984741211,0.021146826130008956
6684,2006-09-08,25.79999923706055,25.81999969482422,24.649999618530273,24.76000022888184,24531600.0,0.04920695717626167,1.1666669610106266,1.485711249529983,60.377354496368866,70.38904008764221,-1.0399592731136522,-2.3495276052649707,-3.812750709901369,1.3990512379095073,19.936461942243888,1.2299995422363281,2.3416822534180994,1.9069992065429737,-1.6706800437052962,5.484678456791244,0.11815958141883698,3.6958388316671105,0.3798003005981414,82.86851530020238,20.625252828949456,1.7888396251241356,9,-0.8349990844726598,-2.999999046325687,-6.094999313354496,0.13000011444091442,-0.42000007629394887,4,-0.06937980857020554,-1.4807688075413532,24.59000015258789,-1.3970565135926578,24.53000068664551,1.673078298570019,26.21999931335449,-0.06937980857020554
6685,2006-09-11,25.65999984741211,26.06999969482422,25.36000061035156,25.479999542236328,18258900.0,-0.005426333092573787,-2.3809627611262085,0.17307738157462785,63.109054576520876,69.32034987337201,-0.8130126273441398,-1.8408059365708453,-3.721073251073207,1.4607885219590244,19.317922214401584,0.7099990844726598,2.1701801861353225,1.4729998588562019,-1.6143530228738818,4.560352740586286,-0.07067658200883997,3.0166762997212437,0.4706036857604978,77.29085088258564,15.403698988761036,1.5436764408650425,9,-0.6949996948242188,-2.859999656677246,-5.777500152587891,0.16499996185302734,-1.1800003051757812,0,-0.10366328383592638,1.1666669610106266,25.79999923706055,-1.4807688075413532,24.59000015258789,-1.3970565135926578,24.53000068664551,-0.10366328383592638
6686,2006-09-12,26.479999542236328,26.670000076293945,25.79999923706055,26.06999969482422,23310500.0,0.03195634059627306,1.2025312177078917,2.2777730682829653,60.05025721659749,67.48747984085534,-1.3764346212984648,-2.2558700576034916,-4.5682899326041735,0.5690552192190879,19.18241695423832,1.010000228881836,2.0356196055043974,1.9624996185302734,-0.5385554549514424,4.463554692011989,0.7119720817894155,3.2130271552711314,-2.7600002288818395,93.55930559596548,34.03345729063336,1.2505275367408586,9,-1.2849998474121094,-3.4599990844726562,-6.41249942779541,-1.0299997329711914,-2.25,1,-0.12613293845645634,-2.3809627611262085,25.65999984741211,1.1666669610106266,25.79999923706055,-1.4807688075413532,24.59000015258789,-0.12613293845645634
6687,2006-09-13,27.149999618530273,27.420000076293945,26.38999938964844,26.57999992370605,23290100.0,0.025302118122218165,-1.168420756755029,1.3902436755087126,63.06620695338491,65.85422656394381,-1.8051557057418997,-2.562653907575502,-5.264085527123612,-0.1750992091315382,19.830418937842115,1.0300006866455043,1.930562932754686,2.3184997558593743,0.19760376240861888,4.43939574931013,1.2580517591339984,3.37894775258475,-3.3710002899169957,92.70269183541544,33.60706884280788,1.060447996725377,9,-1.5799999237060547,-3.7549991607666016,-6.984999656677246,-2.269999504089359,-6.139999389648434,2,-0.10607731864574166,1.2025312177078917,26.479999542236328,-2.3809627611262085,25.65999984741211,1.1666669610106266,25.79999923706055,-0.10607731864574166
6688,2006-09-14,27.020000457763672,27.3700008392334,26.63999938964844,26.670000076293945,14117800.0,-0.004788182784278061,-2.5609674403026137,0.6140360857169589,63.13954145989851,64.04361834131824,-1.5233901703855075,-2.1947017708839276,-5.139357764529365,-0.13800771868453765,21.54835183249296,0.7300014495849574,1.9118442675178073,1.9660005569458008,-0.08859509426926593,4.0205962081608675,0.9387027313382674,2.993298382553334,-3.095361099243167,85.55958294486318,26.69311487418628,1.0272978256075331,9,-1.4500007629394531,-3.625,-6.845000743865967,-2.5950002670288086,-6.899999618530273,3,-0.08623241614478128,-1.168420756755029,27.149999618530273,1.2025312177078917,26.479999542236328,-2.3809627611262085,25.65999984741211,-0.08623241614478128
6689,2006-09-15,26.53000068664551,27.649999618530273,26.520000457763672,27.40999984741211,18196900.0,-0.01813470624784419,-1.5111103104952963,-2.5142805761276406,61.079877397542724,62.34720212580864,-0.8850398248628046,-1.6034013500521702,-4.658175271907144,0.24571157546072087,22.041585296557532,1.1299991607666016,1.8079148926838151,1.3595007896423361,-0.7545770577270119,3.473578637011684,0.3024618659576639,2.4165397133270083,-2.4655468994140683,51.09172851670702,-8.254319879099441,1.0570389236846738,9,-0.8450012207031286,-3.0200004577636754,-6.427500724792484,-2.105000495910648,-6.290000915527347,4,-0.049001172663503456,-2.5609674403026137,27.020000457763672,-1.168420756755029,27.149999618530273,1.2025312177078917,26.479999542236328,-0.049001172663503456
6690,2006-09-18,27.31999969482422,27.51000022888184,26.520000457763672,26.57999992370605,16687500.0,0.029777572096949534,-1.3023285213368399,-0.8409096327700222,68.80531762329889,61.35666019899737,-1.4058809238800904,-2.241322004144063,-5.4392892408131175,-0.6373131139248223,23.044160291540383,0.9899997711181676,1.6503179288654408,1.9799998283386238,-0.2554184081876514,4.215418064864899,0.8622907100754844,3.097708946601763,-3.0404131577148448,82.16216996431709,15.13077897471419,1.1177091182631376,9,-1.635000228881836,-3.809999465942383,-6.987499713897705,-2.9099998474121094,-7.0,0,-0.07101026924334664,-1.5111103104952963,26.53000068664551,-2.5609674403026137,27.020000457763672,-1.168420756755029,27.149999618530273,-0.07101026924334664
6691,2006-09-19,26.93000030517578,27.31999969482422,26.40999984741211,27.25,14328100.0,-0.0142752340411747,2.956528950292737,-0.43243215378389527,64.1340898798583,61.79756142117364,-1.0108815013672867,-1.658327502670872,-5.01090365605274,-0.34355164799703886,24.05564895605285,0.9099998474121094,1.4759302892148654,1.4135004043579116,-0.7326175096295557,3.559618318345379,0.3404414473641779,2.4865593613516452,-2.4481889831811543,42.85720773293475,-27.101981784924043,1.0730589569937337,9,-1.2450008392333984,-3.310000419616699,-6.71750020980835,-2.520000457763672,-6.10000038146973,1,-0.09097663331509798,-1.3023285213368399,27.31999969482422,-1.5111103104952963,26.53000068664551,-2.5609674403026137,27.020000457763672,-0.09097663331509798
6692,2006-09-20,27.3799991607666,27.559999465942386,27.04999923706055,27.21999931335449,13193700.0,0.01670994617494803,-1.0400009155273728,-0.5000000000000111,63.39794980515449,63.01773882318056,-1.1332687737361908,-2.0147255198984055,-5.431647651105834,-0.8809635032182435,24.30967135949946,0.6299991607666051,1.3676204645823944,1.738499259948732,-0.5387405872646873,4.015739107162151,0.5998793363420241,2.8771191835554397,-2.7080965409798345,78.22576551605327,9.459079670351557,1.1386199236067092,9,-1.2299995422363281,-3.464999198913574,-7.062499046325684,-2.969999313354492,-5.879999160766602,2,-0.1150474695062802,2.956528950292737,26.93000030517578,-1.3023285213368399,27.31999969482422,-1.5111103104952963,26.53000068664551,-0.1150474695062802
6693,2006-09-21,26.979999542236328,27.899999618530273,26.84000015258789,27.57999992370605,16596600.0,-0.014609190313761622,-1.4090919928127568,-3.7500059604700566,60.898146861802765,63.07560464156211,-0.4007368870129788,-1.5293165729488436,-5.0019247414250145,-0.562648732321108,24.395495033028165,1.0599994659423828,1.0972856206791768,1.2344996452331536,-1.0896567910074175,3.5586560814737247,0.07242142711286803,2.396577863353439,-2.1294111025249514,38.25501895187976,-27.49783602625004,1.1620782181202858,9,-0.34999942779541016,-2.5850000381469727,-6.802499294281006,-2.5699996948242188,-6.119998931884769,3,-0.22127499683640262,-1.0400009155273728,27.3799991607666,2.956528950292737,26.93000030517578,-1.3023285213368399,27.31999969482422,-0.22127499683640262
6694,2006-09-22,26.209999084472656,26.82999992370605,25.63999938964844,26.79999923706055,24657600.0,-0.028539676457675967,2.6615315093254637,0.9833329624602356,58.09822634367543,62.518845949023714,0.48448719228949955,-0.6799788961322264,-4.187646679274863,0.10710738023839639,24.127301526351054,1.340000152587887,1.146747121893867,0.3919992446899414,-1.8928485554142505,2.6768470447941333,-0.7504246553621563,1.5344231447420391,-1.115457750455768,25.221222880416732,-39.320240487810565,1.1424239000520964,9,0.5600004196166992,-0.9999990463256836,-5.662498950958252,-2.689999580383301,-4.8899993896484375,4,-0.2323540045007899,-1.4090919928127568,26.979999542236328,-1.0400009155273728,27.3799991607666,2.956528950292737,26.93000030517578,-0.2323540045007899
6695,2006-09-25,26.770000457763672,27.170000076293945,25.739999771118164,26.399999618530273,22638500.0,0.021365944023354455,1.4444448067138667,-0.6271199043093099,53.208877078304866,61.758692600324544,0.1100731121874503,-1.1235271871715113,-4.678864216180163,-0.5612783290152024,24.188573956393434,1.4300003051757812,1.319466616943405,0.8415005683898933,-1.400540325065787,3.0835414618455737,-0.2795198783379469,1.9625210151177335,-1.4510224609857119,50.000042197974246,-9.688678502543624,1.1210204467278395,9,-9.5367431640625e-07,-1.5600004196166992,-5.322500228881836,-3.645000457763672,-5.5,0,-0.24392979361162903,2.6615315093254637,26.209999084472656,-1.4090919928127568,26.979999542236328,-1.0400009155273728,27.3799991607666,-0.24392979361162903
6696,2006-09-26,25.989999771118164,26.809999465942386,25.649999618530273,26.60000038146973,25080200.0,-0.029137118913245885,1.2524295576427278,-1.6486465587900316,59.530025069446424,61.365783502109146,0.9088310992599098,-0.1902501455620822,-3.8158033993882583,0.09384435053721774,24.63651110441652,1.159999847412113,1.303315690719895,-0.04200010299682688,-2.0750178649582303,1.9910176589645765,-1.0585089839775286,0.9745087779838748,-0.4645400446000174,15.486740974486127,-49.06934697628728,1.0165088809807012,9,0.7799997329711914,-0.39499950408935547,-4.542499542236328,-2.875,-5.260000228881836,1,-0.21816083594563285,1.4444448067138667,26.770000457763672,2.6615315093254637,26.209999084472656,-1.4090919928127568,26.979999542236328,-0.21816083594563285
6697,2006-09-27,25.31999969482422,26.51000022888184,25.270000457763672,25.85000038146973,26580300.0,-0.02577914898785394,-2.9365124537921585,0.8688527153113048,54.41354195015523,60.396228001026564,1.4437751991325385,0.5820499880109153,-3.056888074557051,0.626138391709997,25.095985408736365,1.2399997711181676,1.2604112516240207,-0.7580001831054695,-2.6737913601227845,1.1577909939118456,-1.7158957716141288,0.19989540540318984,2.5799999237060547,1.901112281951182,-63.69203314930341,0.9578955885086575,9,1.265000343322754,0.48000049591064453,-3.872499465942383,-2.854999542236328,-4.469999313354492,2,-0.17733016687342185,1.2524295576427278,25.989999771118164,1.4444448067138667,26.770000457763672,2.6615315093254637,26.209999084472656,-0.17733016687342185
6698,2006-09-28,25.06999969482422,25.29999923706055,24.65999984741211,25.059999465942386,21517300.0,-0.009873617812527158,1.7234056368321473,-0.018868331935805574,45.00684140873527,58.610335113381296,1.5512043208355593,0.8803355195583507,-2.748381111332698,0.7432448239960436,24.913205224419112,0.6599998474121094,1.1895826932057965,-1.0100001335144029,-2.921262999534406,0.9012627325056002,-1.9656315665244044,-0.054368700504401346,2.7773999404907244,16.33465378585872,-45.12872516786874,0.9556314330100009,9,1.2100000381469727,0.7300004959106445,-3.3924999237060547,-2.604999542236328,-4.190000534057617,3,-0.14240126598650327,-2.9365124537921585,25.31999969482422,1.2524295576427278,25.989999771118164,1.4444448067138667,26.770000457763672,-0.14240126598650327
6699,2006-09-29,24.85000038146973,25.5,24.78000068664551,25.32999992370605,12730500.0,-0.00877540151705336,-1.3225824314430192,-47.998855617029506,44.51962285587746,55.911924583667805,1.6850336099522032,1.14817625000385,-2.4773501813821106,0.8243690360017766,24.724392839920565,0.7199993133544886,1.013178983388645,-1.2229994773864696,-3.152014268330298,0.7060153135573586,-2.187506872858382,-0.2584920819145573,2.8699032623290996,7.5697417024644205,-49.74798133094058,0.964507395471914,9,1.4299993515014613,0.9499998092651332,-2.922500610351566,-2.9150009155273473,-3.460000991821289,4,-0.16056336860636244,1.7234056368321473,25.06999969482422,-2.9365124537921585,25.31999969482422,1.2524295576427278,25.989999771118164,-0.16056336860636244
6700,2006-10-02,24.809999465942386,25.04999923706055,24.399999618530273,24.670000076293945,17817400.0,-0.0016096947651225157,1.0967765752573262,-0.2916656732549847,37.36762175509005,52.93787256980466,1.488030583527511,1.2648399491811766,-2.276443769156696,0.7450886354780231,24.55610541235587,0.649999618530277,0.8300786860897986,-1.2705003738403278,-3.1774235924729943,0.6364228447923388,-2.223961983156663,-0.3170387645239927,2.7875080260009746,17.01244287846639,-34.245367536410896,0.953461609316334,10,1.340000152587887,0.9900007247924769,-2.8274998664855993,-3.170000076293949,-3.25,0,-0.14066907884899482,-1.3225824314430192,24.85000038146973,1.7234056368321473,25.06999969482422,-2.9365124537921585,25.31999969482422,-0.14066907884899482
6701,2006-10-03,24.1299991607666,24.51000022888184,23.790000915527344,24.5,19087300.0,-0.027408315994091326,2.692291891838971,-2.6428746594004777,27.190325188588375,48.91480316796399,1.9322820385640362,1.8764405471117556,-1.4120750890515694,1.3220385007012823,23.637634396883033,1.0199985504150426,0.6714042935534223,-1.8460006713867188,-3.940569062157998,0.24856771938456035,-2.8932848667723583,-0.7987164760010792,3.275657858771975,12.499938642261931,-32.130887519257975,1.0472841953856395,10,1.715001106262207,1.6700010299682617,-1.9999995231628418,-2.489999771118164,-2.8799991607666016,1,-0.11852460847379775,1.0967765752573262,24.809999465942386,-1.3225824314430192,24.85000038146973,1.7234056368321473,25.06999969482422,-0.11852460847379775
6702,2006-10-04,25.03000068664551,25.10000038146973,23.95000076293945,24.10000038146973,17869600.0,0.03729803386575492,1.1495326103232288,-2.513508637176718,36.535863180925304,46.207882758977604,0.7418955643109086,1.0707144821659504,-2.1266664098702073,0.3204593949164902,23.121577232857792,1.1499996185302805,0.36901724565733574,-0.9709991455078075,-3.0039270514798098,1.0619287604641947,-1.9874630984938086,0.04546480747819359,2.0864038445721675,72.5146453221973,31.695314517972868,1.0164639529860002,10,0.44999980926513317,0.7699995040893519,-2.7225012779235875,-3.390001296997074,-4.14000129699707,2,-0.17179388839183707,2.692291891838971,24.1299991607666,1.0967765752573262,24.809999465942386,-1.3225824314430192,24.85000038146973,-0.17179388839183707
6703,2006-10-05,25.11000061035156,25.239999771118164,24.60000038146973,24.79999923706055,17304500.0,0.0031961614666966565,1.2456130957957874,0.3333347006078826,39.828081795180786,44.17786669803374,0.41207480462499646,1.0874218244810834,-2.031010854723391,0.14693809577828532,23.36454651250337,0.639999389648434,0.13121955683025277,-0.9169992446899435,-2.8862480932235783,1.0522496038436913,-1.9016236689567627,0.06762517957687564,1.7402916316108943,77.19300593843813,36.11682893076725,0.9846244242668176,10,0.3699998855590856,0.6999988555908239,-2.3250007629394496,-3.4700012207031214,-4.04000091552734,3,-0.16965352948361356,1.1495326103232288,25.03000068664551,2.692291891838971,24.1299991607666,1.0967765752573262,24.809999465942386,-0.16965352948361356
6704,2006-10-06,24.01000022888184,24.79999923706055,23.959999084472656,24.65999984741211,17299800.0,-0.043807262235439626,-1.2399947102999203,-2.096763674398609,27.2976804922789,41.29884485514197,1.3043537809198753,2.157036513549489,-0.7583902372571103,1.1510210438171846,22.926134889646544,1.1500015258789027,-0.1785709299982301,-1.9274996757507274,-4.09310513475328,0.2381057832518252,-3.0103024052520055,-0.8446969462494494,2.5954687069658036,15.172378413006005,-19.851324519758176,1.0828027295012768,10,1.2899999618530238,1.7999992370605433,-1.1275005340576207,-2.550000190734867,-2.8099994659423864,4,-0.13036239226479196,1.2456130957957874,25.11000061035156,1.1495326103232288,25.03000068664551,2.692291891838971,24.1299991607666,-0.13036239226479196
6705,2006-10-09,23.0,24.6200008392334,22.95000076293945,24.25,34081800.0,-0.042065815045969956,-1.4740769835035272,1.9230780516862545,25.158037384980403,37.47973511242353,1.925866175428606,3.117367546909115,0.3825255245853185,2.058895634593071,22.611873154226966,1.6700000762939489,-0.4887025499244295,-2.8044999122619636,-5.337436328354233,-0.2715634961696942,-4.070968120308098,-1.538031704215829,3.38023149422202,2.1833737430443647,-30.533775857690905,1.2664682080461354,10,1.7300004959106445,2.4250001907348633,0.15249967575073242,-1.6000003814697266,-1.6599998474121094,0,-0.0700000265370243,-1.2399947102999203,24.01000022888184,1.2456130957957874,25.11000061035156,1.1495326103232288,25.03000068664551,-0.0700000265370243
6706,2006-10-10,23.13999938964844,23.729999542236328,22.8700008392334,23.209999084472656,27698100.0,0.006086929984714828,-1.8196826905638903,0.055999755859372155,22.105280065130913,33.889928236309714,1.4964469708776562,2.8609988336226913,0.368418702583579,1.8072869517704113,21.948847986688914,0.8599987030029297,-0.7358562773813411,-2.4975005149841287,-5.271833092922108,0.27683206295385077,-3.8846668039531203,-1.1103342260151372,2.897209031445321,11.39234903369022,-14.925157678308832,1.3871662889689902,10,1.0450010299682582,2.245000839233395,0.11500024795531871,-1.7399997711181676,-1.4300003051757848,1,-0.06828003307609676,-1.4740769835035272,23.0,-1.2399947102999203,24.01000022888184,1.2456130957957874,25.11000061035156,-0.06828003307609676
6707,2006-10-11,24.270000457763672,24.559999465942386,22.8700008392334,23.07999992370605,29329600.0,0.048833236729501905,-1.0993788672709417,-17.000081743870123,33.73350991751923,32.63733584839682,0.22556030989905196,1.5854600037832292,-0.6106144895741856,0.5136326704864373,20.561497923925256,1.689998626708988,-0.9584935813379829,-1.2234994888305657,-3.9660705279194524,1.519071550258321,-2.594785008375009,0.14778603071387764,1.387143053506847,59.071740484579436,32.84882801332131,1.3712855195444436,10,-0.08500003814697266,1.114999771118164,-0.5200004577636719,-2.705000877380371,-2.530000686645508,2,-0.1244334734570477,-1.8196826905638903,23.13999938964844,-1.4740769835035272,23.0,-1.2399947102999203,24.01000022888184,-0.1244334734570477
6708,2006-10-12,24.690000534057614,24.71999931335449,24.040000915527344,24.45000076293945,19510400.0,0.01730531802110402,3.533363003465024,0.20168038941950853,40.47620584150227,32.188067291244025,-0.2838624195934827,1.0350179661320915,-0.8877725823135556,-0.04097791821678598,19.04847094589867,0.6799983978271449,-1.1896863632461354,-0.6869994163513233,-3.35343871601496,1.9794398833123132,-2.0202190661831416,0.646220233480495,0.6326858565684503,94.30058060531157,65.1439770258539,1.3332196498318174,10,-0.6350002288818324,0.6949996948242223,-0.9400005340576136,-3.125000953674313,-3.2399997711181605,3,-0.15390850798757238,-1.0993788672709417,24.270000457763672,-1.8196826905638903,23.13999938964844,-1.4740769835035272,23.0,-0.15390850798757238
6709,2006-10-13,25.229999542236328,25.399999618530273,24.56999969482422,24.56999969482422,19364900.0,0.021871162272104172,-1.5151518654451925,2.750001986823387,40.32663093823786,32.516846089371555,-0.854108582610845,0.4138508469771338,-1.3031119242488138,-0.6916196364454805,17.483176261576613,0.8299999237060547,-1.3262787879855935,-0.08200035095214986,-2.6928972056433693,2.5288965037390696,-1.3874487782977596,1.2234480763934599,-2.3599987030029297,93.28062615345645,64.00276679222665,1.3054484273456088,10,-1.0949993133544922,0.1550006866455078,-1.3749995231628418,-3.6649999618530273,-3.7899990081787145,4,-0.16488307264722912,3.533363003465024,24.690000534057614,-1.0993788672709417,24.270000457763672,-1.8196826905638903,23.13999938964844,-0.16488307264722912
6710,2006-10-16,25.3799991607666,25.690000534057614,25.13999938964844,25.35000038146973,17730800.0,0.005945288198644816,-1.444445386343414,0.0454527064127334,45.83901461137977,34.58892269190393,-1.0222514853923137,0.11706099866376007,-1.3247833672819134,-0.9427730207404323,15.916959891538578,0.5500011444091726,-1.3563754254747522,0.16499929428100657,-2.2700127310275953,2.6000113195896084,-1.0525067183732943,1.3825053069353075,-2.459398345947264,89.00704231067883,55.58941111181686,1.2175060126543003,10,-1.0999984741210938,0.005001068115234375,-1.4974989891052246,-3.814999580383301,-4.1399993896484375,0,-0.1646965538237194,-1.5151518654451925,25.229999542236328,3.533363003465024,24.690000534057614,-1.0993788672709417,24.270000457763672,-0.1646965538237194
6711,2006-10-17,24.479999542236328,24.899999618530273,24.06999969482422,24.81999969482422,22547600.0,-0.03546097905005163,2.3199996948242188,-11.333799593083743,44.44444444444444,35.46765394340606,-0.07530202299101774,0.8686371071412538,-0.29620831819395477,-0.14683443779119543,14.178879913868991,1.3099994659423828,-1.3903041809386174,-0.6125002861022963,-2.9278027313295105,1.7028021591249178,-1.7701515087159052,0.5451509365113125,-1.4486227386474582,57.09215876717636,18.87461305070068,1.1576512226136078,10,-0.1999988555908203,0.9050006866455078,-0.5974993705749512,-2.9149999618530273,-2.7099990844726562,1,-0.12826795132209334,-1.444445386343414,25.3799991607666,-1.5151518654451925,25.229999542236328,3.533363003465024,24.690000534057614,-0.12826795132209334
6712,2006-10-18,24.229999542236328,25.15999984741211,24.07999992370605,24.79999923706055,40929500.0,-0.01021241849162069,-1.4827614934338773,1.6764689382804803,44.44444444444444,35.98058312665758,0.05507565703315365,0.9175925357516377,0.0853367802891718,-0.01394397508254741,12.154364388011288,1.0799999237060582,-1.3774682340985507,-0.7050003051757798,-2.781338142963506,1.3713375326119461,-1.7431692240696428,0.33316861371808315,-1.0922777894287101,11.515070947605723,-28.25311691669193,1.0381689188938634,10,0.05000114440917969,1.1550006866455078,-0.12249946594238281,-2.4449996948242188,-2.4300003051757812,2,-0.1040033225494269,2.3199996948242188,24.479999542236328,-1.444445386343414,25.3799991607666,-1.5151518654451925,25.229999542236328,-0.1040033225494269
6713,2006-10-19,21.01000022888184,22.0,20.90999984741211,21.989999771118164,96497700.0,-0.13289308188972815,1.1800003051757812,1.719298363025508,31.818183460182823,36.48286123420246,2.941677290979058,3.865593165019309,3.4108809471996295,3.0873949578456212,10.52442099148087,3.3199996948242188,-1.311037282032327,-3.6264996528625453,-6.136255482569226,-1.1167438231558648,-4.881377567715884,-2.371621738009207,4.680000305175774,2.0920578892198467,-40.02440804534338,1.25487791485334,10,2.289999961853024,3.394999504089352,3.472499847412106,1.1499996185302699,0.8199996948242116,3,0.034745337186280256,-1.4827614934338773,24.229999542236328,2.3199996948242188,24.479999542236328,-1.444445386343414,25.3799991607666,0.034745337186280256
6714,2006-10-20,20.1200008392334,21.18000030517578,20.0,21.18000030517578,51593200.0,-0.04236075106867365,1.226416791873971,1.0816326133413299,29.447858503816178,36.95950802518421,3.6004805111761797,4.507029689403108,4.393101363522778,3.845807471876711,10.34674113081317,1.1800003051757812,-1.4090305050969647,-4.211999130249023,-7.3235434403849595,-1.100454820113086,-5.767771285316993,-2.6562269751810526,5.474399681091306,2.108977644468238,-41.399134079709775,1.5557721550679688,10,2.72499942779541,3.8299989700317383,4.362499237060547,2.039999008178711,1.8099994659423828,4,0.06610337317246007,1.1800003051757812,21.01000022888184,-1.4827614934338773,24.229999542236328,2.3199996948242188,24.479999542236328,0.06610337317246007
6715,2006-10-23,20.239999771118164,20.8700008392334,20.149999618530273,20.21999931335449,34231700.0,0.005964161375717758,-8.000023841880648,-0.018868365887235804,32.07373301053137,38.06711390800648,3.4059784956242183,4.082023567129333,4.376033961275233,3.5855999819977242,9.92448641418713,0.75,-1.5672851412567042,-3.765500164031984,-7.157648583245965,-0.3733517448180024,-5.461574373638975,-2.069425954424993,5.130624728393553,4.651158492543967,-41.01211071356008,1.6960742096069914,10,2.6050004959106445,3.7100000381469727,4.357500076293945,2.0349998474121094,1.1700000762939453,0,0.05928857591450232,1.226416791873971,20.1200008392334,1.1800003051757812,21.01000022888184,-1.4827614934338773,24.229999542236328,0.05928857591450232
6716,2006-10-24,20.31999969482422,20.63999938964844,20.280000686645508,20.479999542236328,37597100.0,0.003952565445193956,-2.000015894713448,-7.999809269500773,26.52042641711003,37.2656601857388,3.2228070975393592,3.747603111456364,4.399115980654983,3.3850308769935396,9.578193536302301,0.399999618530277,-1.5413186364828313,-3.402000236511231,-7.035004333300385,0.23100386027792297,-5.21850228490581,-1.5854981881166523,4.835799824707028,6.201544656725289,-34.57538959675916,1.8165020483945775,10,2.52500057220459,3.630000114440918,4.277500152587891,1.9549999237060547,1.25,1,0.04527559498577571,-8.000023841880648,20.239999771118164,1.226416791873971,20.1200008392334,1.1800003051757812,21.01000022888184,0.04527559498577571
6717,2006-10-25,20.82999992370605,20.93000030517578,20.350000381469727,20.350000381469727,30140000.0,0.025098436837660776,-1.4166686534900539,-2.999999999999978,29.54110018305809,36.05064844591167,2.428957720839012,3.0398297878314544,3.9680113473408944,2.7728089004125245,9.531896294262324,0.6100006103515625,-1.3929068926582389,-2.66750001907349,-6.437072661259261,1.1020726231122815,-4.552286340166376,-0.7827136979806042,4.119567615043945,41.49999618530256,5.109296001650051,1.8847863210928864,10,2.0150003433227575,3.1199998855590856,3.8224997520446813,1.4449996948242223,-0.1399993896484375,2,0.045127246159412326,-2.000015894713448,20.31999969482422,-8.000023841880648,20.239999771118164,1.226416791873971,20.1200008392334,0.045127246159412326
6718,2006-10-26,21.5,21.68000030517578,21.0,21.25,33031400.0,0.0321651502039344,1.2295069665057408,0.520833830039184,37.48753234459239,35.735193046617724,1.406810668893499,2.2015348512327293,3.3315145533349977,2.0052016844556775,9.871177154172678,0.8500003814697301,-1.2166340373275837,-1.8189999580383294,-5.613066675193576,1.9750667591169169,-3.7160333166159525,0.07803340053929375,3.251584837199996,89.28569806676627,48.136857319367465,1.8970333585776231,10,1.3450002670288086,2.4499998092651367,3.5324997901916504,0.7749996185302734,-0.45999908447265625,3,0.013953452886537043,-1.4166686534900539,20.82999992370605,-2.000015894713448,20.31999969482422,-8.000023841880648,20.239999771118164,0.013953452886537043
6719,2006-10-27,20.86000061035156,21.790000915527344,20.739999771118164,21.350000381469727,28098900.0,-0.0297674134720205,-1.876709751757762,-1.9599990844726705,38.92339405523018,34.9667907626011,1.5217666281974012,2.6638645874998907,3.9457232957259336,2.558050245720576,10.116803568270742,1.0500011444091797,-1.2404295342107439,-2.2594993591308636,-6.133370978726628,1.6143722604649007,-4.196435168928748,-0.3225635493329797,3.701520833360437,43.29270916561683,-2.6699555768486007,1.9369358097978826,10,1.7199993133544957,2.7249994277954137,4.652499198913578,1.5399990081787145,0.4799995422363317,4,0.046500445108958344,1.2295069665057408,21.5,-1.4166686534900539,20.82999992370605,-2.000015894713448,20.31999969482422,0.046500445108958344
6720,2006-10-30,21.31999969482422,21.5,20.81999969482422,20.959999084472656,19939700.0,0.022051729195270875,-1.125002980235081,-0.7346954663469533,40.88176115245186,34.57093706349082,0.4752718202398043,2.0332429216009444,3.4734512997242213,2.028178555974268,10.76399936852994,0.6800003051757812,-1.37646803238772,-1.6250002861022956,-5.492655473071142,2.242654900866551,-3.558827879586719,0.3088273073821277,3.0590608911392962,68.87409606214672,17.772711789598887,1.9338275934844238,10,1.260000228881836,2.265000343322754,4.670000076293945,1.0799999237060547,0.1700000762939453,0,0.028611661307839986,-1.876709751757762,20.86000061035156,1.2295069665057408,21.5,-1.4166686534900539,20.82999992370605,0.028611661307839986
6721,2006-10-31,21.270000457763672,21.56999969482422,20.950000762939453,21.31999969482422,17571200.0,-0.0023451800082663343,1.2545446979102366,-0.13888653414148264,33.14605585749311,33.315560553829556,0.024638825173710188,1.9584004589569588,3.527429709221906,2.0117758967538357,11.828767209540139,0.6199989318847656,-1.5791827967265846,-1.5319995880126953,-5.426571107784351,2.3625719317589606,-3.479285347898525,0.41528617187313444,2.9338977047613035,63.88887049240041,13.22579725600255,1.9472857598858284,10,-0.2700004577636719,2.1349992752075195,4.719999313354492,1.1299991607666016,-0.220001220703125,1,0.006582011595459791,-1.125002980235081,21.31999969482422,-1.876709751757762,20.86000061035156,1.2295069665057408,21.5,0.006582011595459791
6722,2006-11-01,20.729999542236328,21.34000015258789,20.670000076293945,21.239999771118164,23508500.0,-0.025387912736515306,-1.1269872025818874,10.200160219729915,28.048762178650207,32.8967359669926,0.017828651335932477,2.2764536412205985,4.017504872815,2.4986455561142193,12.663537359995864,0.6700000762939453,-1.8986743408807598,-1.8570004463195815,-5.70821251858132,1.9942116259421567,-3.7826064824504506,0.06860558981128762,3.30574269378765,5.357091159275412,-38.14260684846276,1.9256060361308691,11,0.16500091552734375,2.52500057220459,5.452500343322754,1.6700000762939453,0.20000076293945312,2,0.04052099233656192,1.2545446979102366,21.270000457763672,-1.125002980235081,21.31999969482422,-1.876709751757762,20.86000061035156,0.04052099233656192
6723,2006-11-02,20.850000381469727,21.059999465942386,20.559999465942386,20.6200008392334,16829700.0,0.005788752623409499,-1.8571241730335943,-0.4509792921869799,24.534878434199243,32.350849292590716,-0.1422098341495932,1.9193464175985824,3.8472985678520644,2.3462694972037426,13.446914312932945,0.5,-2.170093785561015,-1.5239995956420884,-5.25707985113371,2.2090806598495334,-3.3905397233878993,0.3425405321037225,3.024312165113294,23.577282419073242,-13.062609154351591,1.8665401277458111,11,0.11999988555908203,1.994999885559082,5.342499732971191,1.5499992370605469,-0.15999984741211293,3,-0.007673853452506929,-1.1269872025818874,20.729999542236328,1.2545446979102366,21.270000457763672,-1.125002980235081,21.31999969482422,-0.007673853452506929
6724,2006-11-03,20.8799991607666,21.09000015258789,20.809999465942386,20.950000762939453,17719200.0,0.0014387903476269503,-1.666660611620296,-0.304355397807374,23.4669677639925,31.39454204297529,-0.059301863477060124,1.7316134006737656,3.770921072594703,2.272244893472177,14.773211619888244,0.28000068664550426,-2.455847143820442,-1.3375007629394524,-5.044142460511388,2.369140934632483,-3.1908216117254184,0.5158200858465136,2.839340883953099,31.683130921513325,1.5984559725882974,1.853320848785967,11,0.15500164031982422,1.965001106262207,5.160000801086426,1.5200004577636719,-0.4099998474121129,4,0.007662919597304585,-1.8571241730335943,20.850000381469727,-1.1269872025818874,20.729999542236328,1.2545446979102366,21.270000457763672,0.007662919597304585
6725,2006-11-06,21.38999938964844,21.479999542236328,21.059999465942386,21.1200008392334,17919800.0,0.024425299299825953,-1.153839382216744,-3.857033868287018,30.90233899046754,31.881421217792788,-0.434736845273612,1.153976519921759,3.225959755131381,1.704770359019225,15.15794341393549,0.6000003814697266,-2.3168682031714347,-0.7470005035400362,-4.452018746795041,2.9580177397149683,-2.5995096251675385,1.105508618087466,2.18056705328247,82.17819164505978,53.21672993790997,1.852509121627503,11,-0.3199987411499059,1.4550008773803675,4.650000572204586,1.0100002288818324,-1.2199993133544957,0,-0.002337505305621823,-1.666660611620296,20.8799991607666,-1.8571241730335943,20.850000381469727,-1.1269872025818874,20.729999542236328,-0.002337505305621823
6726,2006-11-07,21.559999465942386,21.979999542236328,21.399999618530273,21.399999618530273,18720300.0,0.00794764287726979,-6.250005960470162,0.5925952089970878,33.33332539596556,32.302779574782505,-0.4585687637862179,0.9059881136586974,3.0428854339107794,1.485205608193482,15.311214165920223,0.5900001525878871,-2.0430497642308687,-0.4980004310607882,-4.180279827640163,3.184278965518587,-2.3391401293504757,1.3431392672288993,1.8677443192712886,70.42253142759682,37.632667343559554,1.8411396982896873,11,-0.2899999618530309,1.2850008010864222,4.415000438690182,0.8400001525878871,1.1499996185302699,1,-0.0032467391724567696,-1.153839382216744,21.38999938964844,-1.666660611620296,20.8799991607666,-1.8571241730335943,20.850000381469727,-0.0032467391724567696
6727,2006-11-08,21.25,21.5,20.84000015258789,21.3799991607666,20653000.0,-0.01437845424959694,2.567558650837427,-0.8124955296473605,52.35294051648788,33.954491593882004,-0.09244896690005433,1.030995824597909,3.3204646840696412,1.7543518881583893,16.428662605176555,0.7199993133544957,-1.8190702752491106,-0.656999874114991,-4.202493963304054,2.888494215074072,-2.4297469187095224,1.1157471704795405,2.0406340338051265,48.591584294730886,11.426306872161476,1.772747044594531,11,0.01999950408935547,1.5950002670288086,4.572500228881836,1.1499996185302734,0.8700008392333984,2,-0.009411800608915444,-6.250005960470162,21.559999465942386,-1.153839382216744,21.38999938964844,-1.666660611620296,20.8799991607666,-0.009411800608915444
6728,2006-11-09,20.88999938964844,21.600000381469727,20.799999237060547,21.540000915527344,21301800.0,-0.016941205193014564,1.0779238150913297,5.000044016021804,58.42449587749559,36.12128068524483,0.19212770342276997,1.1507106456115679,3.6228834807477206,2.072268547612378,17.713316490952494,0.8000011444091797,-1.5438603145767118,-0.8270004272460909,-4.144488585335221,2.4904877308430393,-2.485744506290658,0.831743651798476,2.269009282804479,7.627129602689984,-32.569163639093155,1.6587440790445658,11,0.3800001144409144,1.9550008773803675,4.750000953674313,1.5100002288818324,1.0799999237060476,3,0.0019148356484472995,2.567558650837427,21.25,-6.250005960470162,21.559999465942386,-1.153839382216744,21.38999938964844,0.0019148356484472995
6729,2006-11-10,21.06999969482422,21.15999984741211,20.81999969482422,20.82999992370605,12329600.0,0.008616577809235082,-1.6153834867769505,-0.3692295503362869,58.96328373814033,38.13033875032133,0.050342459955487584,0.6778264882808784,3.387495315269547,1.842021820335738,18.54166299183744,0.3400001525878906,-1.3157540752743095,-0.43900012969970703,-3.3223230893830618,2.4443228299836477,-1.8806616095413844,1.0026613501419703,1.962648630730584,22.881388808069055,-20.910129852264596,1.4416614798416771,11,0.19999980926513672,1.7750005722045898,4.575000286102295,1.4700002670288086,0.5699996948242223,4,-0.018035081455646695,1.0779238150913297,20.88999938964844,2.567558650837427,21.25,-6.250005960470162,21.559999465942386,-0.018035081455646695
6730,2006-11-13,21.200000762939453,21.3700008392334,21.01000022888184,21.059999465942386,17101500.0,0.006169960607411262,-2.0000079472936085,0.5833392938034718,59.401720200124856,41.04763478839152,-0.11004269594251781,0.23042816246681852,3.2131135444302608,1.6628185136417386,19.088879563786456,0.36000061035155895,-1.2383987300378934,-0.09999914169311452,-2.3349650006247913,2.1349667172385622,-1.2174820711589511,1.017483787772722,1.7113416295931572,33.89842562958653,-14.0428793236701,1.1174829294658375,11,0.06999874114990234,1.6449995040893555,4.35499906539917,1.534998893737793,0.6499996185302734,0,-0.03443402940159834,-1.6153834867769505,21.06999969482422,1.0779238150913297,20.88999938964844,2.567558650837427,21.25,-0.03443402940159834
6731,2006-11-14,21.34000015258789,21.40999984741211,20.790000915527344,21.049999237060547,23649100.0,0.0066037445570839015,1.8837139156508933,2.0714159207640748,55.91647670622537,44.14404751367765,-0.2671635115824671,-0.16535128594246373,2.9791540835499255,1.477603931543662,20.3580543812413,0.6199989318847656,-1.128959380573182,0.19700021743774343,-1.465136414581746,1.859136849457233,-0.6340680985720013,1.0280685334474882,1.454888544243417,67.90118514716028,18.354233707187625,0.8310683160097444,11,-0.07000064849853516,1.505000114440918,3.7375001907348633,1.5499992370605469,-0.3899993896484375,1,-0.054826619865420145,-2.0000079472936085,21.200000762939453,-1.6153834867769505,21.06999969482422,1.0779238150913297,20.88999938964844,-0.054826619865420145
6732,2006-11-15,21.709999084472656,21.920000076293945,21.350000381469727,21.46999931335449,25125400.0,0.01733828159508688,-1.375010430864232,0.8275828049775188,52.61844354578638,47.264443637187334,-0.5403544934139219,-0.7734789606908592,2.572039289607684,1.07174652346162,21.614505642586053,0.5799999237060547,-1.0601361292906795,0.6929991722106941,-0.17723584957859373,1.5632341939999819,0.25788166131605195,1.1281166831053362,0.973094064485398,81.415827629569,35.371442838225676,0.4351175108946438,11,-0.3249988555908203,1.1350011825561523,3.0750012397766113,1.1800003051757812,-0.9399986267089844,2,0.046061724650887426,1.8837139156508933,21.34000015258789,-2.0000079472936085,21.200000762939453,-1.6153834867769505,21.06999969482422,0.046061724650887426
6733,2006-11-16,21.739999771118164,21.950000762939453,21.3799991607666,21.899999618530273,17887400.0,0.0013818833676029207,3.3845916840282873,-0.6666666666666567,62.94116558088033,51.65046561684154,-0.48146328145093165,-0.7862997988274643,2.5025718447829775,1.0120846242134576,20.89188572929948,0.5700016021728516,-0.9091734166997725,0.6864998817443855,-0.24179822727144895,1.61479799076022,0.22235082723646826,1.1506489362523027,0.8357696518815665,81.89646384094026,34.037376534775156,0.4641490545079174,11,-0.3549995422363281,1.1050004959106445,3.0450005531311035,1.630000114440918,-1.1399993896484375,3,0.017479350143327466,-1.375010430864232,21.709999084472656,1.8837139156508933,21.34000015258789,-2.0000079472936085,21.200000762939453,0.017479350143327466
6734,2006-11-17,21.450000762939453,21.700000762939453,21.309999465942386,21.51000022888184,14740800.0,-0.013339420939828095,-1.2941113772656911,0.37499701976494126,52.01240072042281,53.996028031281014,-0.11410606575201498,-0.41271160386616046,2.7099127068973416,1.27634282164313,19.71049724228561,0.4300003051757777,-0.6551049699598259,0.3300008773803711,-0.5023199144558639,1.162321669216606,-0.08615951853774462,0.7461612732984868,1.0227378831402874,56.896546054254216,11.21257805691863,0.41616039591811743,11,-0.06500053405761719,1.3949995040893555,3.2699995040893555,1.919999122619629,-0.75,4,0.02424235580044698,3.3845916840282873,21.739999771118164,-1.375010430864232,21.709999084472656,1.8837139156508933,21.34000015258789,0.02424235580044698
6735,2006-11-20,21.440000534057614,21.559999465942386,21.209999084472656,21.40999984741211,16080000.0,-0.0004662111201001462,1.5926093375812858,-0.5000158947133295,52.66457755224424,56.143944937534194,-0.10758052843909738,-0.3248563757735887,2.639947643546943,1.2455929850953247,18.503067434397874,0.3500003814697301,-0.37000136051457133,0.2600006103515575,-0.47220588188586277,0.9922071025889778,-0.1061026357671544,0.6261038564702694,0.9338285661789385,56.034457244143645,12.130592744291114,0.36610324611871076,11,-0.0699996948242152,1.404999732971195,3.3199996948242223,2.139999389648441,-0.8700008392333949,0,0.00932830459929912,-1.2941113772656911,21.450000762939453,3.3845916840282873,21.739999771118164,-1.375010430864232,21.709999084472656,0.00932830459929912
6736,2006-11-21,21.239999771118164,21.649999618530273,21.049999237060547,21.40999984741211,19988900.0,-0.009328393561452875,-1.1818150291823735,-5.666539513002133,58.9473712389265,56.8766594622496,0.04722044263354164,-0.0552291904072888,2.729575291352507,1.4094941634690272,17.291697700297227,0.6000003814697266,-0.06979947494079397,0.013999843597410688,-0.5961390069583459,0.6241386941531673,-0.2910695816804676,0.31906926887528897,1.0388761651089276,21.111134658585172,-26.525674555088173,0.305069425277879,11,0.13000106811523438,1.3400001525878906,3.592500686645508,2.395000457763672,-0.8899993896484375,1,0.028719426408894355,1.5926093375812858,21.440000534057614,-1.2941113772656911,21.450000762939453,3.3845916840282873,21.739999771118164,0.028719426408894355
6737,2006-11-22,21.770000457763672,21.850000381469727,21.299999237060547,21.549999237060547,15604100.0,0.024952951617551067,1.8947347287055163,-1.2941242468781204,64.110429627324,57.5084298788972,-0.44841694751339034,-0.5388223146039479,2.0714850797256403,0.8432352386397532,16.20048729880657,0.6100006103515625,0.1294782782142292,0.4970005035400398,-0.12930365230389285,1.1233046593839724,0.18384842561807346,0.8101525814620061,0.41772044101433536,80.0,28.10865083508847,0.3131520779219664,11,-0.39999961853027344,0.8099994659423828,3.0625,1.864999771118164,-2.25,2,-0.037666498740554166,-1.1818150291823735,21.239999771118164,1.5926093375812858,21.440000534057614,-1.2941113772656911,21.450000762939453,-0.037666498740554166
6738,2006-11-24,21.799999237060547,21.96999931335449,21.540000915527344,21.57999992370605,5400800.0,0.00137798707699055,-1.8666815017325,0.9999913302816086,64.110429627324,58.08033497769539,-0.3752152975030256,-0.5746564662167088,1.9152953380429345,0.7879615780896216,15.688784963500868,0.4299983978271449,0.29825504143590464,0.511999320983886,-0.15051892113975995,1.174517563107532,0.18074019992206303,0.843258442045709,0.3002128257663408,81.52173236998446,25.95577307785298,0.3312591210618224,11,-0.4199991226196289,-0.7999992370605469,3.032501220703125,1.835000991821289,-2.009998321533203,4,-0.0472476520799987,1.8947347287055163,21.770000457763672,-1.1818150291823735,21.239999771118164,1.5926093375812858,21.440000534057614,-0.0472476520799987
6739,2006-11-27,21.82999992370605,22.32999992370605,21.6200008392334,21.71999931335449,24453600.0,0.0013761783346535328,-3.5806753297894107,0.500004334896778,57.913676715464035,57.91499681273308,-0.31969170924450196,-0.5568091169002791,1.7726470892907251,0.7337215626714908,14.828354032698304,0.7099990844726527,0.31542787583362397,0.4935000419616671,-0.17903720719183625,1.1660372911151704,0.15723141738491364,0.8297686665384205,-1.8299999237060511,60.93752095474658,8.376879330115706,0.33626862457675244,11,-0.2699995040893519,-0.6649999618530238,2.022500038146976,1.8050003051757848,-2.120000839233395,0,-0.05634445930073595,-1.8666815017325,21.799999237060547,1.8947347287055163,21.770000457763672,-1.1818150291823735,21.239999771118164,-0.05634445930073595
6740,2006-11-28,21.93000030517578,22.09000015258789,21.61000061035156,21.850000381469727,15159400.0,0.004580869529052789,1.4000000000000177,0.7272679983354141,56.82658125126242,58.01611953995941,-0.34112487203121233,-0.6416651199888221,1.533370684484325,0.6141284047800468,13.920535906943085,0.4799995422363317,0.33330723769944726,0.5630003929138176,-0.15983330403080132,1.2858340898584366,0.20158354444150817,0.9244172413861271,-1.8834003067016596,68.75004656610393,17.68671240243907,0.36141684847230976,11,-0.24000072479248047,-0.6900005340576172,1.4674997329711914,1.7049999237060547,-2.4600009918212926,1,-0.056087529645224454,-3.5806753297894107,21.82999992370605,-1.8666815017325,21.799999237060547,1.8947347287055163,21.770000457763672,-0.056087529645224454
6741,2006-11-29,21.40999984741211,22.190000534057614,21.32999992370605,22.149999618530273,21208700.0,-0.023711830849402427,1.0975583659171604,-9.250005960470162,52.73972155341684,58.02959487414058,0.21216016504180502,-0.11661752720466723,1.9177538678205721,1.1280788930685048,13.163864599257364,0.8600006103515625,0.32553155882018103,0.0359999656677239,-0.6855890320352387,0.7575889633706865,-0.3247945331837556,0.3967944645192034,-1.3177318504333506,10.679663788362255,-39.01520669249932,0.3607944988514807,11,0.2799997329711914,-0.10499954223632812,1.9875001907348633,2.2250003814697266,-1.760000228881836,2,-0.03923401020899231,1.4000000000000177,21.93000030517578,-3.5806753297894107,21.82999992370605,-1.8666815017325,21.799999237060547,-0.03923401020899231
6742,2006-11-30,21.56999969482422,21.940000534057614,21.1200008392334,21.530000686645508,23809500.0,0.007473136317254436,1.1025614691462278,-0.054052730473512334,62.49999999999996,57.98057647626497,0.033763575475987295,-0.2218335373067326,1.606692796170762,0.9553934980676502,12.271617607765501,0.8199996948242152,0.3109959400997191,0.15399980545043945,-0.5048157528376791,0.812815363738558,-0.17540797369361982,0.48340758459449873,-1.4329770593109146,37.190016204594144,-17.089761095864148,0.3294077791440591,11,0.11999988555908203,-0.22999954223632812,1.827500343322754,2.065000534057617,-1.5599994659423793,3,-0.056560006055412004,1.0975583659171604,21.40999984741211,1.4000000000000177,21.93000030517578,-3.5806753297894107,21.82999992370605,-0.056560006055412004
6743,2006-12-01,20.690000534057614,21.530000686645508,20.40999984741211,21.299999237060547,32273900.0,-0.040797365471347824,1.0934563779325441,-15.250345715511987,44.444456837872536,57.139693822648276,0.8371973079565542,0.6804513297185508,2.335185666504252,1.8196965639466107,11.5467401288509,1.1599998474121094,0.28796441547849483,-0.7179993629455588,-1.4088599761497385,-0.027138749741379087,-1.0634296695476486,-0.37256905634346893,-0.5091183527804546,14.583368516629042,-41.86420985268446,0.34543030660208984,12,0.6799993515014684,0.6799993515014684,2.707499504089359,3.0549993515014684,-0.5100002288818324,4,-0.056549059743522756,1.1025614691462278,21.56999969482422,1.0975583659171604,21.40999984741211,1.4000000000000177,21.93000030517578,-0.056549059743522756
6744,2006-12-04,21.040000915527344,21.32999992370605,20.649999618530273,21.0,17967300.0,0.01691640272766537,1.193553150514691,-0.06557541078435933,47.802199529660335,56.59942959791674,0.4726237449975734,0.36159146831060696,1.8594455121117477,1.4672126643070982,10.816688568403201,0.6800003051757777,0.2618609818905355,-0.3759990692138686,-1.0444581428718678,0.29246000444413056,-0.7102286060428682,-0.041769532384869024,-0.8161363794016054,35.39330478026395,-22.919033195786092,0.3342295368289997,12,0.3299989700317383,0.3299989700317383,2.357499122619629,2.909998893737793,-2.7800006866455043,0,-0.05941064380265837,1.0934563779325441,20.690000534057614,1.1025614691462278,21.56999969482422,1.0975583659171604,21.40999984741211,-0.05941064380265837
6745,2006-12-05,21.34000015258789,21.489999771118164,21.040000915527344,21.040000915527344,16962900.0,0.014258518251258678,-2.0,7.499809269502194,50.0,55.605277238036024,0.17539205463999252,0.06077006700515497,1.4165467576548743,1.1749117461698262,10.400199478366686,0.4499988555908203,0.1952962833861669,-0.07349987030029226,-0.7427418971440858,0.5957421565435013,-0.4081208837221908,0.2611211431216063,-1.0740129087105466,52.24718800128167,-4.651784874633734,0.33462101342189676,12,0.029999732971191406,0.029999732971191406,1.742499828338623,2.609999656677246,-3.210000991821289,1,-0.07638243001219314,1.193553150514691,21.040000915527344,1.0934563779325441,20.690000534057614,1.1025614691462278,21.56999969482422,-0.07638243001219314
6746,2006-12-06,21.489999771118164,21.59000015258789,21.06999969482422,21.18000030517578,17056000.0,0.007029035494738878,1.039216566250416,1.0333341810459926,46.927383826216044,53.6960499268018,0.07217417625920675,-0.09986264963876934,1.147589952504454,1.044418507885176,10.444853980675626,0.5200004577636719,0.1983551421524723,0.07999973297119212,-0.586743862762539,0.7467433287049232,-0.25337206489567166,0.4133715308380559,-1.1827322736442447,70.58819862845505,16.096847112872737,0.3333717978668649,12,-0.11999988555908203,-0.11999988555908203,1.5925002098083496,2.4600000381469727,-3.289999008178711,2,-0.09399723030609275,-2.0,21.34000015258789,1.193553150514691,21.040000915527344,1.0934563779325441,20.690000534057614,-0.09399723030609275
6747,2006-12-07,21.049999237060547,21.729999542236328,21.030000686645508,21.530000686645508,17665500.0,-0.020474664436663348,-1.692310795990155,-1.5483944403767942,41.353376270191504,51.16748844267596,0.4462275747009272,0.34191630184577093,1.4826672253949056,1.5074727316002594,9.955751113115166,0.6999988555908203,0.18877135126424704,-0.3500007629394517,-1.0326579406708198,0.33265641479191643,-0.691329351805134,-0.008672174073769412,-0.7022770910619833,48.48481345548074,-2.4350518867586075,0.341328588865684,12,0.32000064849853516,0.32000064849853516,1.1525006294250488,2.90000057220459,-3.1299991607666016,3,-0.06650829782765211,1.039216566250416,21.489999771118164,-2.0,21.34000015258789,1.193553150514691,21.040000915527344,-0.06650829782765211
6748,2006-12-08,20.93000030517578,21.149999618530273,20.690000534057614,21.01000022888184,19635000.0,-0.005700662053872985,1.5555596763853692,0.16666600439484328,43.19371074206854,49.53193666785424,0.480353301887682,0.4901983815687352,1.5022446879614293,1.6355315079172925,9.704742824151516,0.4599990844726598,0.16955012876582387,-0.47199974060058736,-1.1485728381999962,0.2045733569988215,-0.8102862894002918,-0.13371319180088292,-0.5426326036230691,25.925991335691617,-23.23662292828003,0.33828654879970504,12,0.36999988555908203,0.4399995803833008,1.1449999809265137,3.0199995040893555,-3.200000762939453,4,-0.043956046960325845,-1.692310795990155,21.049999237060547,1.039216566250416,21.489999771118164,-2.0,21.34000015258789,-0.043956046960325845
6749,2006-12-11,20.690000534057614,21.09000015258789,20.61000061035156,21.020000457763672,15527600.0,-0.0114667829727082,1.042554227624145,4.125002980234942,40.74073899648013,47.744620861767324,0.6052911423848748,0.7381133508532507,1.6440560188008284,1.879243594854767,9.47561434237415,0.4799995422363317,0.07541885694928396,-0.6929995536804228,-1.4276770119355042,0.0416779045746587,-1.0603382828079653,-0.32566082455288026,-0.26378018806183334,7.14285714285712,-39.450629864740996,0.3673387291275414,12,0.6099996566772496,0.6799993515014684,1.217499732971195,3.259999275207523,-3.159999847412106,0,-0.024649599599687044,1.5555596763853692,20.93000030517578,-1.692310795990155,21.049999237060547,1.039216566250416,21.489999771118164,-0.024649599599687044
6750,2006-12-12,20.46999931335449,20.790000915527344,20.3700008392334,20.6200008392334,16091800.0,-0.01063321483926416,-1.4000108991825613,0.4545501835101062,40.540534207620745,46.38915560112331,0.6665015342042047,0.949291228161929,1.7625774792420934,2.155844147598149,9.586490171258374,0.4200000762939453,-0.03490344852010807,-0.8765007019043018,-1.7147009859404854,-0.03830041786811833,-1.2956008439223936,-0.4574005598862101,1.8600006103515625,7.352835991702765,-40.70985328684979,0.4191001420180913,12,0.6850013732910192,0.8800010681152379,1.4700012207031286,3.480000495910648,-2.9599990844726527,1,-0.10796283139251794,1.042554227624145,20.690000534057614,1.5555596763853692,20.93000030517578,-1.692310795990155,21.049999237060547,-0.10796283139251794
6751,2006-12-13,20.170000076293945,20.739999771118164,19.899999618530273,20.57999992370605,28031200.0,-0.014655556772042777,1.301371724191989,2.733304511469318,29.16665217942004,42.685450287725544,0.8628467642042921,1.2196761579769415,1.9774404420570164,2.5251642761569,9.69112108090125,0.8400001525878906,-0.1350606978076101,-1.117999935150145,-2.107728074430426,-0.12827179586986404,-1.6128640047902856,-0.6231358655100045,2.1207998657226526,14.754123990173508,-28.059650043217747,0.4948640696401399,12,0.6449995040893555,0.9449996948242188,1.7875003814697266,3.7799997329711914,-4.1399993896484375,2,-0.10114035239518826,-1.4000108991825613,20.46999931335449,1.042554227624145,20.690000534057614,1.5555596763853692,20.93000030517578,-0.10114035239518826
6752,2006-12-14,22.709999084472656,22.79999923706055,20.21999931335449,20.21999931335449,76120200.0,0.12592954876405793,-1.0722892858319217,-6.073172433684781,57.16535485103453,44.098883400299094,-1.6745324608986571,-1.3086597718279052,-0.6489493337018288,0.06341336063933056,9.863779742192538,2.629999160766605,-0.18431844110366669,1.3719990730285652,0.20699022760902608,2.5370079184481042,0.7894946503187974,1.954503495738333,-2.809999465942383,96.8965460542541,56.54270394551724,0.5825044227097687,12,-1.359999656677246,-1.359999656677246,-0.6524991989135742,1.2400007247924805,-6.659999847412109,3,-0.1985908632033716,1.301371724191989,20.170000076293945,-1.4000108991825613,20.46999931335449,1.042554227624145,20.690000534057614,-0.1985908632033716
6753,2006-12-15,22.1200008392334,23.0,22.020000457763672,22.95000076293945,34431000.0,-0.025979668385044286,1.1075295280637096,-0.3333333333333314,52.098415933629774,44.57624077851792,-0.9614650855271023,-0.7259531128068488,-0.15655790891016608,0.7218380485103779,10.153489837037572,0.9799995422363281,-0.1976890960275952,0.7630007743835456,-0.44134382522231874,1.96734537398941,0.16082847458061167,1.3651730741864796,-2.220001220703125,71.61293379101491,32.463951755006875,0.6021722998029322,12,-0.6700010299682617,-0.6700010299682617,-0.0625009536743164,1.8299989700317383,-5.900001525878906,4,-0.189873445008649,-1.0722892858319217,22.709999084472656,1.301371724191989,20.170000076293945,-1.4000108991825613,20.46999931335449,-0.189873445008649
6754,2006-12-18,21.96999931335449,22.209999084472656,21.71999931335449,22.049999237060547,24239800.0,-0.006781262214640482,1.45000119209405,0.09638545910805485,50.287349313230884,44.60816847998802,-0.7438990438798037,-0.5639090644685076,-0.07245695000321106,0.9431222110106852,10.25204218609166,0.4899997711181676,-0.26061547186507994,0.5869993209838817,-0.6478641590945742,1.8218628010623377,-0.030432419055347992,1.2044310610231115,-1.9459996795654249,66.77417548712744,30.073686149074234,0.6174317400392284,12,-0.5199995040893519,-0.5199995040893519,0.0875005722045934,1.980000495910648,-6.019999504089354,0,-0.1929904371249057,1.1075295280637096,22.1200008392334,-1.0722892858319217,22.709999084472656,1.301371724191989,20.170000076293945,-0.1929904371249057
6755,2006-12-19,21.63999938964844,22.01000022888184,21.600000381469727,21.82999992370605,19482700.0,-0.015020479472908188,-2.0370522121831045,2.3750089407050488,51.69866806708013,45.13831117341736,-0.40998311934371756,-0.22994698322170848,0.2190093595417757,1.32660366399665,10.19483356152386,0.4099998474121129,-0.19823272915566292,0.24699945449829386,-0.9930359244440474,1.4870348334406351,-0.373018234972875,0.8670171439694627,-1.49695974121094,56.1290179678373,15.470463515363669,0.6200176894711702,12,-0.18999958038330433,-0.18999958038330433,0.417500495910641,2.3100004196166957,-5.849999427795414,1,-0.18992600826823325,1.45000119209405,21.96999931335449,1.1075295280637096,22.1200008392334,-1.0722892858319217,22.709999084472656,-0.18992600826823325
6756,2006-12-20,21.850000381469727,21.989999771118164,21.61000061035156,21.61000061035156,11292300.0,0.00970429749280588,-2.166662693019828,-1.2631531395874775,52.052791623772286,46.327135101593,-0.6297753512411361,-0.41308413047086745,-0.03239278549518332,1.1672178447332726,9.958865958000796,0.3799991607666051,-0.16501506974321956,0.4265004158020034,-0.8276171888904038,1.6806180204944106,-0.20055838654419844,1.0535592181482052,-1.5926823189697252,58.63311746451686,16.811429770235236,0.627058802346203,12,-0.40000057220458984,-0.40000057220458984,0.20749950408935547,2.09999942779541,-6.3000001907348615,2,-0.19862700580401382,-2.0370522121831045,21.63999938964844,1.45000119209405,21.96999931335449,1.1075295280637096,22.1200008392334,-0.19862700580401382
6757,2006-12-21,20.950000762939453,22.0,20.90999984741211,21.96999931335449,22505600.0,-0.041189913172428816,1.0185189436819955,-4.249998013176535,51.90058695601862,47.2945657920319,0.28446198097010367,0.44515675943217303,0.778465118250935,2.1177434944669784,10.037322258152967,1.0900001525878906,-0.18474403946265028,-0.43249921798706126,-1.692521859336118,0.8275234233619955,-1.0625105386615878,0.19751210268746533,-0.5829754229394517,1.9139192634896995,-41.562355298503704,0.6300113206745281,12,0.4999990463256836,0.4999990463256836,1.107499122619629,2.9999990463256836,-5.180000305175781,3,-0.23484486382441683,-2.166662693019828,21.850000381469727,-2.0370522121831045,21.63999938964844,1.45000119209405,21.96999931335449,-0.23484486382441683
6758,2006-12-22,20.770000457763672,21.200000762939453,20.68000030517578,21.0,10634200.0,-0.008591899695497895,-1.5365885428781436,0.22549006774837252,47.97600800686302,48.098484570963336,0.49101499560036643,0.573436015735286,0.8518542509949754,2.339752513739551,10.375109773682384,0.5200004577636719,-0.20936721844467954,-0.5609995841979973,-1.8333100545932624,0.7113108861972677,-1.1971548193956316,0.07515565099963695,-0.2976561313636701,5.882367607459858,-37.02114675724418,0.6361552351976328,12,0.6799993515014648,0.6799993515014648,1.3449997901916504,3.179999351501465,-5.080000877380371,4,-0.22725089632527296,1.0185189436819955,20.950000762939453,-2.166662693019828,21.850000381469727,-2.0370522121831045,21.63999938964844,-0.22725089632527296
6759,2006-12-26,20.600000381469727,20.88999938964844,20.450000762939453,20.88999938964844,7190700.0,-0.008184885534289976,2.0344836658050185,1.2608677624268312,44.34250853713628,48.52092616313173,0.7229297687419844,0.6815039322713403,0.893661202271705,2.537627160237431,11.285878571415257,0.4399986267089879,-0.17749839508238452,-0.6694996833801277,-1.9590439407036264,0.6200445739433711,-1.314271812041877,-0.024727554718378286,2.3999996185302734,9.615363453965003,-30.77996341936531,0.6447721286617495,12,0.8499994277954102,0.8499994277954102,1.5149998664855957,3.34999942779541,-5.0,1,-0.2126214071362429,-1.5365885428781436,20.770000457763672,1.0185189436819955,20.950000762939453,-2.166662693019828,21.850000381469727,-0.2126214071362429
6760,2006-12-27,20.700000762939453,20.84000015258789,20.5,20.709999084472656,9919300.0,0.004854387360093471,1.5185153788553103,0.03447708871832268,43.913720831745096,50.1594893467234,0.7364295558384661,0.5108203552997423,0.6591509685503993,2.466046514624864,12.248411983331717,0.3400001525878906,-0.14322470326604275,-0.5079993247985826,-1.7821400923494508,0.7661414427522857,-1.1450697085740167,0.12907105897685156,2.2489992523193365,16.129040197084585,-19.602443201830923,0.6370703837754333,12,0.909998893737793,0.7499990463256836,1.4149994850158691,3.2499990463256836,-5.380001068115233,2,-0.22946863664751893,2.0344836658050185,20.600000381469727,-1.5365885428781436,20.770000457763672,1.0185189436819955,20.950000762939453,-0.22946863664751893
6761,2006-12-28,20.56999969482422,20.75,20.520000457763672,20.559999465942386,8023900.0,-0.006280244605013863,-4.111200593408922,-1.0001907668825138,46.116508749729945,48.931839779911776,1.0383289087079142,0.6057196254589492,0.6793723755670733,2.62799167868026,12.889067081862922,0.22999954223632812,-0.07635631610504134,-0.5960003852844231,-1.8971962230812665,0.7051954525124202,-1.246598304182843,0.054597533613996774,2.329020335388183,7.741870383906399,-25.286820553240492,0.6505979188984213,12,1.1550006866455078,0.880000114440918,1.5375008583068848,3.380000114440918,-5.069999694824219,3,-0.23237723888610096,1.5185153788553103,20.700000762939453,2.0344836658050185,20.600000381469727,-1.5365885428781436,20.770000457763672,-0.23237723888610096
6762,2006-12-29,20.350000381469727,20.729999542236328,20.299999237060547,20.5,11594000.0,-0.010695153943529156,-2.439976196470669,-14.999618539009715,45.382166717438174,48.1855898670016,0.992756244099315,0.7690636149985934,0.7928316780559754,2.8805767959796995,13.384844647379449,0.43000030517578125,0.008858144274153545,-0.7549997329711928,-2.090388128487909,0.5803886625455235,-1.422693930729551,-0.08730553521283468,2.500039263397216,5.555673292925868,-27.199465571665108,0.6676941977583573,12,0.904998779296875,1.0999994277954102,1.625,3.59999942779541,-5.220000267028809,4,-0.23587224082342717,-4.111200593408922,20.56999969482422,1.5185153788553103,20.700000762939453,2.0344836658050185,20.600000381469727,-0.23587224082342717
6763,2007-01-03,19.520000457763672,20.399999618530273,19.350000381469727,20.07999992370605,28350300.0,-0.04078623627259659,-1.3333326269076144,3.733339267321925,41.48471664215619,47.20751957021552,1.5814692034296982,1.5883514029752455,1.60825637883989,3.7429780695469574,13.422085609296097,1.0499992370605469,0.15632125048927747,-1.5264996528625474,-3.030322818818018,-0.02267648690707702,-2.2784112358402844,-0.7745880698848104,3.2280375707910167,11.038973102651314,-23.92504271285437,0.7519115829777355,1,1.1599998474121094,1.6549997329711914,2.4549999237060547,4.429999351501465,-4.620000839233398,2,-0.19211065123251658,-2.439976196470669,20.350000381469727,-4.111200593408922,20.56999969482422,1.5185153788553103,20.700000762939453,-0.19211065123251658
6764,2007-01-04,19.790000915527344,19.86000061035156,19.31999969482422,19.65999984741211,23652500.0,0.013831990339748357,3.000000000000079,-0.23214498588220214,45.086716832875204,46.472858321970534,1.083676150200649,1.285827561186487,1.355209347641896,3.504723204678733,13.471219261846246,0.5400009155273402,-0.041048302685886995,-1.1939991950988755,-2.799428964183697,0.41143057398594607,-1.9967140796412863,-0.39128431055646473,2.7541548542022483,30.921123628779874,-7.224236149562948,0.8027148845424101,1,0.8699989318847656,1.3699989318847656,1.3999991416931152,4.159998893737793,-5.100001335144043,3,-0.20717539896257198,-1.3333326269076144,19.520000457763672,-2.439976196470669,20.350000381469727,-4.111200593408922,20.56999969482422,-0.20717539896257198
6765,2007-01-05,19.709999084472656,19.90999984741211,19.540000915527344,19.540000915527344,15902400.0,-0.004042538016858721,-3.352975495915986,1.3076674785058247,46.56715814561377,45.86334349106403,0.9623144633430378,1.3043260268083223,1.447716003827729,3.6200001463101046,13.751841784268834,0.3699989318847656,-0.17648118849339767,-1.1925009727478013,-2.8849716017155913,0.4999696562199887,-2.0387362872316963,-0.3462656582639063,2.576224199264505,27.272678770547344,-13.260149401626123,0.8462353144838959,1,0.9500007629394531,1.4500007629394531,1.652501106262207,4.2400007247924805,-5.10999870300293,4,-0.2085235359671197,3.000000000000079,19.790000915527344,-1.3333326269076144,19.520000457763672,-2.439976196470669,20.350000381469727,-0.2085235359671197
6766,2007-01-08,19.46999931335449,19.86000061035156,19.3700008392334,19.709999084472656,15814800.0,-0.012176549074892518,-1.2272882935604668,-1.4117785656583999,13.181849511177205,41.56126155274831,0.926655318916918,1.460092814053116,1.6951105729450902,3.8928005151123237,14.271150772055503,0.4899997711181605,-0.3072013753286953,-1.331500720977786,-3.1149953577419964,0.45199391578642434,-2.2232480393598912,-0.43975340259568085,2.5789260832696357,10.638271969006006,-21.82452939205949,0.8917473183821056,1,0.7900009155273473,1.6900005340576207,1.9950003623962438,4.480000495910648,-4.519999504089354,0,-0.21314842141179635,-3.352975495915986,19.709999084472656,3.000000000000079,19.790000915527344,-1.3333326269076144,19.520000457763672,-0.21314842141179635
6767,2007-01-09,19.649999618530273,19.709999084472656,19.3700008392334,19.450000762939453,14494200.0,0.009245008296036472,1.1250037253160559,-0.8333293596865464,19.04764636370936,38.34699914795346,0.6066532626728609,1.233049378207653,1.5083078026175372,3.7310133500376423,15.049038445188367,0.3399982452392578,-0.4360502216879034,-1.0815004348754869,-2.9325458705959946,0.7695450008450209,-2.0070231527357407,-0.155977717015233,2.180611721949859,30.555550649823125,2.919192851329864,0.9255227178602534,1,0.4549999237060547,1.510000228881836,1.8475003242492676,4.300000190734863,-4.819999694824219,1,-0.21119591343995525,-1.2272882935604668,19.46999931335449,-3.352975495915986,19.709999084472656,3.000000000000079,19.790000915527344,-0.21119591343995525
6768,2007-01-10,20.01000022888184,20.020000457763672,19.5,19.63999938964844,19783200.0,0.018320642103833995,1.6666601458383745,1.8500147820364878,26.666702997077294,36.38302075461358,0.14249416232432566,0.8438556332252993,1.12394830396806,3.364360034614453,15.223415744815139,0.5200004577636719,-0.5908582348216846,-0.6754998207092235,-2.5513347008878107,1.2003350594693636,-1.613417260798517,0.26241761938007,1.6197621799458197,98.57139743107717,72.75094993578085,0.9379174400892932,1,0.0699996948242152,1.1499996185302699,1.5049996376037562,3.9399995803832972,-5.070000648498539,2,-0.24387806389913347,1.1250037253160559,19.649999618530273,-1.2272882935604668,19.46999931335449,-3.352975495915986,19.709999084472656,-0.24387806389913347
6769,2007-01-11,20.18000030517578,20.6299991607666,19.799999237060547,19.799999237060547,23135700.0,0.008495755839551089,-3.3684083722330973,1.0270275843226608,31.93072555645884,35.05157683513733,-0.10431843983423761,0.6679338969859359,0.9516947774336586,3.1626017863511287,14.947777691325856,0.8299999237060547,-0.6858119512878176,-0.4799997329711907,-2.369393848588814,1.4093943826464326,-1.424696790780004,0.4646973248376227,1.264981086531602,64.2857575363078,40.55180651237261,0.9446970578088122,1,-0.14500045776367188,0.9799995422363281,1.1899995803833008,3.7699995040893555,-5.260000228881836,3,-0.2616452233299169,1.6666601458383745,20.01000022888184,1.1250037253160559,19.649999618530273,-1.2272882935604668,19.46999931335449,-0.2616452233299169
6770,2007-01-12,18.26000022888184,18.770000457763672,17.6200008392334,18.6299991607666,123328200.0,-0.09514370898208058,2.5384520581710626,-0.9736786628519708,18.782628079205054,32.014478982856794,1.6015937456276141,2.5443261424792603,2.8322549593986004,5.043667706127533,15.077871858139002,2.559999465942383,-0.7916452923765185,-2.2894998550415018,-4.462845183331623,-0.11615452675138016,-3.3761725191865644,-1.2028271908964392,3.0149826270748896,21.2624500508839,1.8627451786286215,1.0866726641450608,1,0.9149999618530238,2.0500001907348597,3.1099996566772425,5.689999580383297,-3.6999998092651403,4,-0.1955093430312158,-3.3684083722330973,20.18000030517578,1.6666601458383745,20.01000022888184,1.1250037253160559,19.649999618530273,-0.1955093430312158
6771,2007-01-16,18.1299991607666,18.350000381469727,17.950000762939453,18.149999618530273,37697200.0,-0.0071194450430299705,-1.1052763667757544,0.05405544730032116,21.686760831373363,29.38165610662737,1.5076251178116138,2.64950056987454,2.9221042156910286,5.142046000396057,14.668275990012681,0.39999961853027344,-0.8712854565482573,-2.317500877380372,-4.742726916790232,0.10772516202948879,-3.530113897085304,-1.1048878576754397,2.779485493517793,16.943475279860795,-4.47523096961449,1.2126130197049305,1,0.9950008392333984,2.1800012588500977,3.2400007247924805,5.455000877380371,-3.589999198913574,1,-0.19470485067290066,2.5384520581710626,18.26000022888184,-3.3684083722330973,20.18000030517578,1.6666601458383745,20.01000022888184,-0.19470485067290066
6772,2007-01-17,18.200000762939453,18.280000686645508,17.899999618530273,17.899999618530273,21415000.0,0.0038610924110982214,-1.533330790211524,-14.99971390425329,23.614001721702977,27.3960211154659,1.229912014766807,2.344500940665178,2.829344889956669,5.016876266832398,15.796333238204843,0.3800010681152344,-0.9665724153315907,-2.0219993591308594,-4.399681697703986,0.35568297944226757,-3.2108405284174246,-0.8331581898442941,2.3805355098398415,19.269111200388313,-3.944857710791112,1.188841169286564,1,0.9249992370605469,2.109999656677246,3.169999122619629,5.3849992752075195,-3.5100011825561523,2,-0.17857147348544478,-1.1052763667757544,18.1299991607666,2.5384520581710626,18.26000022888184,-3.3684083722330973,20.18000030517578,-0.17857147348544478
6773,2007-01-18,17.920000076293945,18.18000030517578,17.760000228881836,18.06999969482422,21712500.0,-0.015384652467469784,1.2702655332573831,-0.4999968210977385,23.09240516316237,24.952208707720022,1.4070512430233002,2.4176700366506694,3.078996428050935,5.239201203704269,16.814259529362996,0.4400005340576172,-1.0929500510817682,-2.0920000076293945,-4.5054849462711495,0.3214849310123604,-3.298742476950274,-0.8852575383085153,2.364482653130761,9.966757619576885,-14.349057908090899,1.2067424693208777,1,1.2049999237060547,2.390000343322754,3.4499998092651367,5.484999656677246,-2.239999771118166,3,-0.1724330434951057,-1.533330790211524,18.200000762939453,-1.1052763667757544,18.1299991607666,2.5384520581710626,18.26000022888184,-0.1724330434951057
6774,2007-01-19,17.729999542236328,17.979999542236328,17.65999984741211,17.809999465942386,22764400.0,-0.01060270832861021,-1.9090972143953253,0.5333341810460164,20.710089445869045,22.079201074415057,1.4238429817009504,2.3966088925385165,3.2348471587726593,5.372070999624238,18.295918340519464,0.31999969482421875,-1.2170166056240106,-2.070000553131102,-4.504109314479329,0.3641082082171252,-3.2870549338052157,-0.8529461724569884,2.2880349981692483,9.565107781819147,-15.134164832587704,1.2170543806741132,1,1.3950004577636719,2.580000877380371,3.6050004959106445,5.52500057220459,-2.6499996185302734,4,-0.1573604080026455,1.2702655332573831,17.920000076293945,-1.533330790211524,18.200000762939453,-1.1052763667757544,18.1299991607666,-0.1573604080026455
6775,2007-01-22,17.530000686645508,17.639999389648438,17.260000228881836,17.59000015258789,24494900.0,-0.011280251593599022,3.7500506646003458,0.7499940395298048,20.428054621363884,22.884334975546913,1.4327590366542609,2.395740255507114,3.3812267647456267,5.516389572878104,20.116178414029324,0.4699993133544922,-1.2589776610774734,-2.0644994735717788,-4.538188446513409,0.4091894993698517,-3.301343960042594,-0.8276549871009635,2.2482304836428497,24.770680730881896,-1.9879313886279988,1.2368444864708144,1,1.414999008178711,2.59999942779541,3.804999351501465,5.314999580383301,-2.4600009918212873,0,-0.14888765020641903,-1.9090972143953253,17.729999542236328,1.2702655332573831,17.920000076293945,-1.533330790211524,18.200000762939453,-0.14888765020641903
6776,2007-01-23,17.510000228881836,17.700000762939453,17.370000839233402,17.600000381469727,25341200.0,-0.0011409273805054188,1.2758543579489903,1.5000158947134183,21.25509558738932,23.12960711151135,1.2801130632141025,2.186005378864813,3.34078960400506,5.490247134831883,21.997102480408188,0.32999992370605113,-1.3623586577214333,-1.867499923706056,-4.268463767007596,0.5334639195954836,-3.067981845356826,-0.6670180020552863,1.9660432284377407,24.5097929218698,-4.727160101442081,1.2004819216507698,1,1.4349994659423828,2.619999885559082,3.7425003051757812,5.335000038146973,-2.7200002670288086,1,-0.16847514395798036,3.7500506646003458,17.530000686645508,-1.9090972143953253,17.729999542236328,1.2702655332573831,17.920000076293945,-0.16847514395798036
6777,2007-01-24,16.030000686645508,16.450000762939453,15.93000030517578,16.239999771118164,74633800.0,-0.08452310239237726,-1.5365885428781303,2.333319204848896,18.7835768925127,22.25370421100417,2.4502887602641223,3.4556867442116683,4.751901449304523,6.907364980251362,24.155417986050217,1.5799999237060565,-1.5250516507677006,-3.101499462127684,-5.812283171195013,-0.39071575306035555,-4.456891316661348,-1.7461076075940198,3.1801175832615414,4.44446139865459,-25.97517141461551,1.355391854533664,1,2.2499990463256836,3.434999465942383,4.934998989105225,6.7649993896484375,-1.8500003814697283,2,-0.0929507586380699,1.2758543579489903,17.510000228881836,3.7500506646003458,17.530000686645508,-1.9090972143953253,17.729999542236328,-0.0929507586380699
6778,2007-01-25,16.049999237060547,16.40999984741211,16.0,16.139999389648438,30902100.0,0.0012475701533625205,-3.31581906157769,0.42857402361489555,14.98128370896886,20.370432894616396,2.0221407862015184,3.229526312935075,4.67343294304634,6.813903315459029,26.17018059659072,0.4099998474121094,-1.5126851945926276,-2.845500850677489,-5.769150283818046,0.07814858246306855,-4.307325567247769,-1.3836761341072084,2.700902517784126,5.853608611914967,-23.490412309856545,1.4618247165702791,1,1.3000011444091797,3.4150009155273438,5.300000190734863,6.745000839233398,-2.099999427795412,3,-0.08473518512928735,-1.5365885428781303,16.030000686645508,1.2758543579489903,17.510000228881836,3.7500506646003458,17.530000686645508,-0.08473518512928735
6779,2007-01-26,16.219999313354492,16.270000457763672,16.010000228881836,16.149999618530273,28649600.0,0.01059190556853129,2.0587905306855157,-0.7777730682829653,17.863735275573177,20.268333694212853,1.3760476954333072,2.8612611972453905,4.439929967184714,6.571321555458784,28.038074104484465,0.26000022888183594,-1.5713662323624042,-2.4565007209777825,-5.496426662322946,0.5834252203673813,-3.976463691650366,-0.9365377503051988,2.1359762385365357,16.384120518540154,-12.675727739507327,1.5199629706725823,1,0.9200010299682617,2.8500003814697266,5.2300004959106445,6.575000762939453,-2.1299991607666016,4,-0.03329217207389845,-3.31581906157769,16.049999237060547,-1.5365885428781303,16.030000686645508,1.2758543579489903,17.510000228881836,-0.03329217207389845
6780,2007-01-29,15.949999809265135,16.229999542236328,15.850000381469727,16.209999084472653,30040100.0,-0.01664608603694928,1.533326127798575,-3.7142915531334895,17.765583792572812,19.832647356568348,1.4347988229306399,2.9061567536941997,4.637788897477906,6.771701636169107,30.04083521785495,0.37999916076660156,-1.7155666978554187,-2.489000177383426,-5.604549771130808,0.6265494163639556,-4.046774974257117,-0.9312253805097352,2.0663392080857594,5.405373360840292,-24.911280061512635,1.5577747968736908,1,1.1150007247924822,2.9800004959106463,5.500000000000002,6.84500026702881,-1.8499994277954084,0,-0.05454544802274597,2.0587905306855157,16.219999313354492,-3.31581906157769,16.049999237060547,-1.5365885428781303,16.030000686645508,-0.05454544802274597
6781,2007-01-30,15.789999961853027,16.0,15.649999618530273,16.0,20399500.0,-0.01003133851570115,2.333336360870296,0.8076947059923981,14.52207168157804,18.822432907665576,1.3722721108182228,2.835043999353587,4.717788287254763,6.835536135278936,32.19406788968753,0.35000038146972656,-1.9350158939869253,-2.410000038146972,-5.570286685388563,0.7502866090946192,-3.9901433617677675,-0.8298567145261764,1.8797248737568815,17.500017881367853,-12.258222966107198,1.5801433236207953,1,1.125,3.0349998474121094,5.659999847412109,7.005000114440918,-1.6000003814697266,1,-0.04559849707208685,1.533326127798575,15.949999809265135,2.0587905306855157,16.219999313354492,-3.31581906157769,16.049999237060547,-0.04559849707208685
6782,2007-01-31,15.550000190734865,15.890000343322756,15.520000457763672,15.829999923706055,30280100.0,-0.015199478891575469,-1.1764750431258257,1.3333318195648436,8.08271151803595,17.154689169318196,1.3374894379446918,2.8427511050770082,4.861421349922031,7.003983140938006,34.22553328466329,0.3699998855590838,-1.9049012833266303,-2.409999799728391,-5.611585025427372,0.7915854259705917,-4.010792412577883,-0.8092071868788988,1.7561741058007083,3.3707588252440828,-16.952610695001972,1.6007926128494911,1,1.199999809265135,3.210000038146971,5.899999618530272,7.24499988555908,-1.3500003814697301,2,-0.048874612190337285,2.333336360870296,15.789999961853027,1.533326127798575,15.949999809265135,2.0587905306855157,16.219999313354492,-0.048874612190337285
6783,2007-02-01,15.770000457763672,15.850000381469727,15.56999969482422,15.649999618530273,23450600.0,0.014147926966578961,-1.0000000000000127,-0.42857483455438095,8.93855532393485,15.84674093354773,0.8721557799798134,2.4531814305158264,4.544656764225508,6.712024961067314,35.36920226677797,0.3000001907348615,-1.9176688564739912,-2.0024995326995843,-5.258185224659787,1.2531861592606184,-3.6303423786796856,-0.37465668671948293,1.1789390710175205,33.33333333333333,17.803765087061585,1.627842845980101,2,0.8400001525878906,2.5900001525878906,5.679999351501465,7.024999618530273,-1.6000003814697266,3,-0.1008243567808601,-1.1764750431258257,15.550000190734865,2.333336360870296,15.789999961853027,1.533326127798575,15.949999809265135,-0.1008243567808601
6784,2007-02-02,15.6899995803833,15.90999984741211,15.65999984741211,15.899999618530273,20216200.0,-0.005072978760820912,1.1739083562421997,-1.7499880791544147,13.597741440912031,15.08781724683086,0.7066644469214864,2.3297171568229516,4.534317600264579,6.699551958127536,36.4999879191123,0.25,-1.965548881342361,-1.8775003433227546,-5.11457412655427,1.3595734399087611,-3.4960372349385125,-0.25896345170699675,0.9731521341943861,23.94356927176798,8.761642249050267,1.6185368916157576,2,0.9200010299682617,2.515000343322754,5.760000228881836,7.1050004959106445,-1.75,4,-0.11089864994602239,-1.0000000000000127,15.770000457763672,-1.1764750431258257,15.550000190734865,2.333336360870296,15.789999961853027,-0.11089864994602239
6785,2007-02-05,15.600000381469727,15.800000190734865,15.520000457763672,15.739999771118164,18451700.0,-0.005736086763577619,1.1538422037193108,0.6666636391297043,13.753596773356108,14.254317378604947,0.5521689450092531,2.209289432465603,4.531390729920471,6.697850513748172,37.81261173570207,0.2799997329711932,-2.001257151499299,-1.7619996070861816,-4.94781418684218,1.4238149726698168,-3.354906896964181,-0.1690923172081824,0.8345210817451587,16.666666666666664,1.6370259583116127,1.5929072898779988,2,0.38500022888183594,2.5799999237060547,5.84999942779541,7.194999694824219,-1.4700002670288086,0,-0.09679488409984094,1.1739083562421997,15.6899995803833,-1.0000000000000127,15.770000457763672,-1.1764750431258257,15.550000190734865,-0.09679488409984094
6786,2007-02-06,15.31999969482422,15.670000076293945,15.130000114440918,15.619999885559082,31872900.0,-0.017948761525551027,1.6999959468899533,2.1428678474114315,11.081054609470215,13.398481569378003,0.5462979706263269,2.279302373829422,4.719743389436312,6.870498346645716,39.1131821734823,0.5399999618530273,-2.024345634798852,-1.834500312805174,-4.982589064758843,1.3135884391484964,-3.40854468878201,-0.2604559368283397,0.9316175673004228,24.35892890111028,9.458016892442686,1.574044375976835,2,0.45000028610229315,2.6200003623962385,6.210000038146971,7.475000381469725,-1.389999389648441,1,-0.07963442151808031,1.1538422037193108,15.600000381469727,1.1739083562421997,15.6899995803833,-1.0000000000000127,15.770000457763672,-0.07963442151808031
6787,2007-02-07,15.5,15.550000190734865,15.359999656677244,15.390000343322756,17258300.0,0.011749367412624112,-1.2352868578865535,-0.3666652891379706,16.388873582998258,13.554880444270157,0.3164934989086543,1.8682388845292834,4.4312109722999296,6.57240402247907,40.484037053798346,0.23000049591064453,-2.03592008411238,-1.4470000267028809,-4.4460674389036114,1.5520673854978497,-2.946533732803246,0.052533679397484434,0.5272938325878975,47.43589900341,30.592645366422303,1.4995337061003648,2,0.20000028610229492,2.429999828338623,6.087500095367432,7.295000076293945,-1.489999771118164,2,-0.08451615610430319,1.6999959468899533,15.31999969482422,1.1538422037193108,15.600000381469727,1.1739083562421997,15.6899995803833,-0.08451615610430319
6788,2007-02-08,15.130000114440918,15.460000038146973,15.109999656677244,15.399999618530273,24673000.0,-0.02387096035865044,-1.2580639207036117,-2.4545486071977023,15.60845339418681,13.304293568560562,0.6059942689030109,1.9540829317337192,4.685174519582844,6.8230351598915,42.56835591699107,0.3900003433227557,-2.080366964658406,-1.5729999065399163,-4.304963679346468,1.1589638662666353,-2.938981792943192,-0.2070180201366405,0.7178349745175829,2.500056624399253,-14.633300297298714,1.3659818864032753,2,0.5399994850158691,2.739999294281006,6.222499370574951,7.399999618530273,-1.4099998474121112,3,-0.06146730324794503,-1.2352868578865535,15.5,1.6999959468899533,15.31999969482422,1.1538422037193108,15.600000381469727,-0.06146730324794503
6789,2007-02-09,14.899999618530273,15.260000228881836,14.800000190734865,15.220000267028807,30651800.0,-0.01520161891414129,1.2999969005628966,1.1851897638768631,15.485545449220652,13.050955974854768,0.7029885804703007,1.8637949334610688,4.7931064736616875,6.9389415101042395,45.85747221089844,0.4600000381469709,-1.9866235837111237,-1.5390003681182876,-3.8432108335626722,0.7652100973260989,-2.69110560084048,-0.3868951353960952,0.8002683839719769,9.999942779540838,-5.912577423628402,1.152105232722193,2,0.5000004768371582,2.815000057220459,6.027500629425049,7.3550004959106445,-1.489999771118164,4,-0.04899325912253516,-1.2580639207036117,15.130000114440918,-1.2352868578865535,15.5,1.6999959468899533,15.31999969482422,-0.04899325912253516
6790,2007-02-12,14.6899995803833,15.010000228881836,14.65999984741211,14.960000038146973,20472600.0,-0.014093962652576675,-1.121214923561541,0.8437497206037985,14.749983489509404,13.076279509069362,0.7995420214390503,1.8895019469378944,4.872857157879238,7.0198539246205485,47.28225525783585,0.35000038146972656,-1.884444581340036,-1.570500373840332,-3.8334885327711206,0.6924877850904565,-2.7019944533057263,-0.43900629437493777,0.8302148597654728,2.9702699180973355,-11.365045483866881,1.1314940794653947,2,0.5950002670288086,2.9549999237060547,6.220000267028809,6.470000267028809,-1.0899991989135742,0,-0.05105514100909392,1.2999969005628966,14.899999618530273,-1.2580639207036117,15.130000114440918,-1.2352868578865535,15.5,-0.05105514100909392
6791,2007-02-13,14.600000381469727,14.859999656677244,14.470000267028807,14.75,17824500.0,-0.006126562388317325,1.1081108946006615,0.5555532008081493,22.60534452506623,14.689905398739395,0.7856025608940964,1.7934331194732565,4.845639478514968,6.9851588141577245,48.823133574261725,0.3899993896484375,-1.8150749245434703,-1.483999633789061,-3.682778489340656,0.7147792217625337,-2.5833890615648585,-0.3846102060132637,0.7481711401317135,12.037048483746156,-3.402771648381888,1.0993894277757972,2,0.5899996757507324,2.9499993324279785,6.309999465942383,6.559999465942383,-1.25,1,-0.03219179827045293,-1.121214923561541,14.6899995803833,1.2999969005628966,14.899999618530273,-1.2580639207036117,15.130000114440918,-0.03219179827045293
6792,2007-02-14,14.949999809265135,15.130000114440918,14.609999656677244,14.649999618530273,31912700.0,0.023972562921274143,-1.7368436903169298,-2.000006357844933,31.292524068115625,17.173679703648368,0.38168039352010297,1.251639923887117,4.374915375808451,6.504049186675269,50.16637263907307,0.5299997329711914,-1.7175916231637824,-0.9715001583099383,-2.9843461224148005,1.0413458057949256,-1.9779231403623694,0.03492282374249278,0.2225374614217781,48.484813455480655,30.517438344802677,1.006422982052432,2,0.24000024795532404,2.59999990463257,5.760000228881838,6.210000038146974,-1.449999809265135,2,-0.06822739244834097,1.1081108946006615,14.600000381469727,-1.121214923561541,14.6899995803833,1.2999969005628966,14.899999618530273,-0.06822739244834097
6793,2007-02-15,14.829999923706055,15.020000457763672,14.75,15.010000228881836,15886100.0,-0.00802674830033856,1.6999942779759294,-0.600000635782477,25.95156257424793,18.546326496241246,0.3959580406308838,1.1892486720827158,4.3986764395395355,6.497296875822499,51.4736559467688,0.2700004577636719,-1.5899152252067115,-0.937000036239624,-2.7703071871975986,0.8963071147183506,-1.853653611718613,-0.02034646076063673,0.3000001907348633,45.56957899502049,26.26998724707726,0.9166535754789877,2,0.30500030517578125,2.7199997901916504,5.802499771118164,6.329999923706055,-1.2799997329711896,3,-0.05529330404873656,-1.7368436903169298,14.949999809265135,1.1081108946006615,14.600000381469727,-1.121214923561541,14.6899995803833,-0.05529330404873656
6794,2007-02-16,14.9399995803833,15.0,14.699999809265135,14.800000190734865,15951200.0,0.007417374055505466,1.307691743388489,-0.7777730682829554,31.501824208100814,20.518351766768433,0.1881710128204528,0.905961221789811,4.180448645946196,6.272192563863811,52.78619264756661,0.30000019073486506,-1.4015877945321993,-0.6875003814697269,-2.303615219083998,0.9286144561445457,-1.4955578002768632,0.12055703733740941,-0.46999931335449396,71.21203363870193,48.083068835590424,0.8080574188071362,2,0.13000059127807617,2.6100001335144043,5.680000305175781,6.220000267028809,-1.4399995803833008,4,-0.081659929559596,1.6999942779759294,14.829999923706055,-1.7368436903169298,14.949999809265135,1.1081108946006615,14.600000381469727,-0.081659929559596
6795,2007-02-20,14.920000076293945,15.010000228881836,14.699999809265135,14.93000030517578,21961300.0,-0.0013386549297910166,2.647062123439081,-0.07143051771115988,33.20463021911313,22.976526834506537,0.11350487513563046,0.7593316826354499,4.080084835668636,6.166860926124684,53.85231032815763,0.310000419616701,-1.2296792072088039,-0.5769998550415032,-1.9494061912664336,0.7954064811834272,-1.2632030231539702,0.10920331307096198,-0.4393998146057143,68.18180504580536,42.509142930583025,0.6862031681124652,2,0.09000015258789062,1.700000286102295,5.677499771118164,6.239999771118164,-1.5399999618530273,1,-0.10120644913943677,1.307691743388489,14.9399995803833,1.6999942779759294,14.829999923706055,-1.7368436903169298,14.949999809265135,-0.10120644913943677
6796,2007-02-21,14.5600004196167,14.850000381469727,14.520000457763672,14.829999923706055,23986900.0,-0.024128663192786504,1.1290288839872147,26.999332443262475,31.73431539533499,24.681575924766175,0.3960056305108548,0.934927262422649,4.308220643845651,6.410618060993812,55.1351037045714,0.39999961853027344,-1.174603768546211,-0.7894995212554932,-1.8495187776774173,0.270519735166431,-1.3195091494664553,-0.2594898930445311,-0.05822415924072466,6.557374486227216,-21.03016130729887,0.5300096282109618,2,0.4049997329711914,1.8499999046325684,5.182499885559082,5.75,-1.4800004959106445,2,-0.06593406665384183,2.647062123439081,14.920000076293945,1.307691743388489,14.9399995803833,1.6999942779759294,14.829999923706055,-0.06593406665384183
6797,2007-02-22,14.539999961853027,14.699999809265135,14.43000030517578,14.65999984741211,26771700.0,-0.0013736577738504563,1.6999976158119832,0.4444448369037317,25.497991014181565,25.780413438098922,0.29671177401014326,0.8828408415284557,4.207590801639583,6.32377756908533,55.56484050612887,0.26999950408935547,-1.1187058269320467,-0.7349999427795417,-1.8030525491095908,0.33305266355050733,-1.2690262459445663,-0.2009736396145172,0.4700002670288086,18.64400478453456,-7.877301776797772,0.5340263031650245,2,0.30500030517578125,1.8150005340576172,5.177500247955322,5.770000457763672,-1.4799995422363281,3,-0.08184316255195112,1.1290288839872147,14.5600004196167,2.647062123439081,14.920000076293945,1.307691743388489,14.9399995803833,-0.08184316255195112
6798,2007-02-23,14.6899995803833,14.760000228881836,14.59000015258789,14.59000015258789,22884800.0,0.010316342429423031,-2.400020980955015,-0.8333293596865587,30.620140138482427,27.462035070239118,0.08686968312269094,0.6595445482957061,3.9400852724427295,6.0707163581047965,55.95283185104396,0.2200002670288086,-1.0175920175164368,-0.5170003414154056,-1.5498929804350645,0.5158922976042533,-1.033446660925236,-0.0005540219055752971,0.30840065002441364,44.82746713933858,17.237355004822604,0.5164463195098294,2,0.09000062942504883,1.6150007247924805,5.027500629425049,5.620000839233398,-1.859999656677246,4,-0.08100746183630936,1.6999976158119832,14.539999961853027,1.1290288839872147,14.5600004196167,2.647062123439081,14.920000076293945,-0.08100746183630936
6799,2007-02-26,15.68000030517578,15.729999542236328,14.800000190734865,14.829999923706055,65831500.0,0.06739283547118036,-1.0439549614128676,8.50005245238752,51.14942434237568,31.50641738722426,-0.8726173888659439,-0.3931424381041868,2.8493969082579707,4.9858773068936575,55.4835623449748,1.0399999618530273,-0.9336840153524921,0.5000003337860086,-0.4459718330138909,1.4459725005859099,0.02701425038605798,0.9729864171859592,-1.25,96.15390258431206,64.40682695690703,0.4729860833999505,2,-0.6000003814697248,0.5249996185302752,4.03749990463257,4.63000011444092,-2.780000686645506,0,-0.13584184138936695,-2.400020980955015,14.6899995803833,1.6999976158119832,14.539999961853027,1.1290288839872147,14.5600004196167,-0.13584184138936695
6800,2007-02-27,15.079999923706055,15.4399995803833,14.859999656677244,15.350000381469727,43273800.0,-0.03826532970612706,1.5777839943372873,-0.3176474548126879,46.84210764073975,34.19939106674354,-0.23633031834224738,0.1458137929009311,3.346754014468292,5.487226272143239,54.89173361134695,0.8200006484985352,-0.8233888532342704,-0.056500053405761363,-0.9306740859254177,0.8176739791138949,-0.49358706966558863,0.3805869628540659,-0.6239996337890634,50.000000000000064,16.602969354950808,0.4370870162598278,2,0.0,0.9850006103515625,4.637500286102295,5.2300004959106445,-2.369999885559082,1,-0.10477453127982206,-1.0439549614128676,15.68000030517578,-2.400020980955015,14.6899995803833,1.6999976158119832,14.539999961853027,-0.10477453127982206
6801,2007-02-28,15.06999969482422,15.300000190734865,14.960000038146973,15.300000190734865,32605500.0,-0.0006631451546702527,1.956516691337769,0.8518522443097529,44.07712941337194,35.61990277177202,-0.17058873905089378,0.1044636075745391,3.2615498343087435,5.4083730713040925,54.14689686870049,0.3400001525878924,-0.6900175620527804,-0.030500268936155095,-0.8488807201788493,0.7878801823065391,-0.4396904945575013,0.3786899566851911,-0.5885194198608428,49.2307511730203,16.882110903311464,0.4091902256213469,2,0.010000228881834161,0.9950008392333967,4.467500209808348,5.060000419616697,-2.210000038146976,2,-0.11214330554789143,1.5777839943372873,15.079999923706055,-1.0439549614128676,15.68000030517578,-2.400020980955015,14.6899995803833,-0.11214330554789143
6802,2007-03-01,14.789999961853027,14.979999542236328,14.760000228881836,14.760000228881836,25736300.0,-0.01857994284282294,-13.666751438471564,-0.13043334038221527,45.19773661232157,37.758366553780206,0.0942384061568351,0.34214882417515113,3.359244340584805,5.582618673984868,53.37919645778179,0.3099994659423846,-0.5294840659975275,-0.2724999904632561,-1.0733910670807454,0.5283910861542331,-0.6729455287720008,0.1279455478454885,-0.2835493015441912,17.543852310904686,-17.812894523243695,0.4004455383087447,3,0.28999996185302734,0.6500005722045898,4.747499942779541,5.340000152587891,-1.4399995803833008,3,-0.11561866413505573,1.956516691337769,15.06999969482422,1.5777839943372873,15.079999923706055,-1.0439549614128676,15.68000030517578,-0.11561866413505573
6803,2007-03-02,14.18000030517578,14.739999771118164,14.130000114440918,14.6899995803833,49779200.0,-0.041244060733643284,1.0,-17.000127157707407,40.816330999100785,38.793311752780205,0.6731256547483859,0.8716099595669018,3.795112099287694,6.080966074628984,52.83498674799386,0.6599998474121094,-0.4576427998004746,-0.8029996395111105,-1.623605268442315,0.017605989420093948,-1.2133024539767128,-0.3926968250455083,1.5499992370605487,3.1250130385205965,-33.97524222056653,0.41030281446560257,3,0.7499995231628436,1.0899996757507342,4.6924996376037615,5.284999847412111,-0.9099998474121076,4,-0.0789844754199529,-13.666751438471564,14.789999961853027,1.956516691337769,15.06999969482422,1.5777839943372873,15.079999923706055,-0.0789844754199529
6804,2007-03-05,13.949999809265135,14.0,13.529999732971193,13.600000381469727,32175300.0,-0.016220062832205562,1.08889096107099,-0.6862743631409904,40.60913668723437,39.616034693682565,0.8358220619079066,1.0166968318155458,3.8495535862030597,6.214407226773483,52.599174827637285,0.6500005722045863,-0.43746903118684877,-0.9460001468658472,-1.8183207574505182,-0.07367953628117618,-1.3821604521581836,-0.5098398415735108,1.747999744415285,21.989534546979534,-18.62538639351208,0.43616030529233585,3,0.6799998283386248,0.9500002861022967,4.457500457763674,5.515000343322756,-0.7600002288818342,0,-0.08028673124534469,1.0,14.18000030517578,-13.666751438471564,14.789999961853027,1.956516691337769,15.06999969482422,-0.08028673124534469
6805,2007-03-06,14.09000015258789,14.350000381469727,14.020000457763672,14.18000030517578,17971300.0,0.010035867042075042,-1.869570265204916,-0.2571437135048641,43.60901932158616,40.9354462410438,0.6321858719097424,0.7987216387163016,3.542639915152023,5.993808169186401,51.97760687960303,0.4000005722045916,-0.3879976360145836,-0.7304997920989997,-1.6076356186107343,0.14663603441273487,-1.169067705354868,-0.29193187884313154,1.52127940826416,31.638433603810284,-12.071258424170267,0.43856791325586747,3,0.5399994850158691,0.7899994850158691,4.014999866485596,5.375,-0.43000030517578125,1,-0.08445709873459806,1.08889096107099,13.949999809265135,1.0,14.18000030517578,-13.666751438471564,14.789999961853027,-0.08445709873459806
6806,2007-03-07,14.100000381469727,14.220000267028807,13.899999618530273,14.020000457763672,21556900.0,0.0007097394445378935,1.000005960470173,-0.8888865341415002,38.35617404736444,42.36413324473079,0.6147166474413179,0.7300666935807669,3.3556311754317605,5.90021373174179,51.10784059863177,0.3200006484985334,-0.37111575878576986,-0.6594995975494378,-1.559756190234232,0.24075699513535653,-1.109627893891835,-0.20937130120704062,1.4280279862670895,39.310394722562876,-3.638497599679283,0.45012829634239687,3,0.5299992561340332,0.6649994850158691,3.8975000381469727,5.324999809265137,-0.530000686645506,2,-0.09858158196573508,-1.869570265204916,14.09000015258789,1.08889096107099,13.949999809265135,1.0,14.18000030517578,-0.09858158196573508
6807,2007-03-08,14.1899995803833,14.270000457763672,13.960000038146973,14.199999809265135,21157000.0,0.0063829217360766854,3.1332968821524845,-0.12500298023505874,41.160215972991516,43.53525278189847,0.5250649850147315,0.5659078973615017,3.115033848880394,5.708252105189793,50.15111486589689,0.3100004196166992,-0.36154069397757027,-0.5040003776550286,-1.3672719453674347,0.3592711900573775,-0.9356361615112316,-0.07236459379882554,1.2581076419628907,54.54544021526234,11.43531180897525,0.4316357838562028,3,0.440000057220459,0.5300002098083496,3.6800003051757812,5.135000228881836,-0.6699991226196289,3,-0.09372797484396611,1.000005960470173,14.100000381469727,-1.869570265204916,14.09000015258789,1.08889096107099,13.949999809265135,-0.09372797484396611
6808,2007-03-09,14.199999809265135,14.329999923706055,14.130000114440918,14.260000228881836,19111200.0,0.0007047377855922132,1.0,5.99990463475234,39.48864098176419,42.23961018627497,0.48975134309195845,0.5087456661028202,2.957249524374477,5.588606253127397,48.930549084544154,0.19999980926513672,-0.3178642292837033,-0.44750013351440643,-1.3120748120850756,0.41707454505626274,-0.879787472799741,-0.015212794229071847,1.1713831135060566,81.70726175896922,40.410586529496115,0.43228733928533464,3,0.28499984741211115,0.5199999809265154,3.555000305175783,5.060000419616701,-0.7299995422363281,4,-0.0598591154375091,3.1332968821524845,14.1899995803833,1.000005960470173,14.100000381469727,-1.869570265204916,14.09000015258789,-0.0598591154375091
6809,2007-03-12,14.170000076293945,14.270000457763672,14.039999961853027,14.09000015258789,14612100.0,-0.0021126572798695342,-1.5555567329292588,-1.333322737026107,39.37677260464343,41.4101285155976,0.31629392438484594,0.5072589828324077,2.8415500233383035,5.499050527438513,47.489790304801524,0.23000049591064453,-0.25687061378975784,-0.44099988937377965,-1.3221689214977292,0.44016914275016994,-0.8815844054357544,-0.00041537331180485637,1.127727518885246,60.0,21.191014776872784,0.4405845160619752,3,0.2449998855590838,0.5499997138977051,3.315000534057617,5.090000152587891,-0.26000022888183594,0,-0.06351443992127781,1.0,14.199999809265135,3.1332968821524845,14.1899995803833,1.000005960470173,14.100000381469727,-0.06351443992127781
6810,2007-03-13,13.9399995803833,14.119999885559082,13.760000228881836,14.039999961853027,23148300.0,-0.01623150985690036,1.769225690496277,-1.2500059604701619,40.88234469140233,41.05515243537875,0.4107771118267731,0.7148406727210705,2.916950852395125,5.604549306179063,45.99946420330081,0.4099998474121094,-0.22628257163391652,-0.6335003852844245,-1.5630226369933151,0.29602186642446604,-1.098261511138869,-0.16873925942998014,1.2870189003075705,31.578850503941858,-10.84255260775857,0.4647611258544452,3,0.315000057220459,0.7250003814697283,3.467500686645508,5.320000648498535,0.3400001525878924,1,-0.05380201022784947,-1.5555567329292588,14.170000076293945,1.0,14.199999809265135,3.1332968821524845,14.1899995803833,-0.05380201022784947
6811,2007-03-14,14.130000114440918,14.170000076293945,13.699999809265135,13.81999969482422,25332800.0,0.013629880902219726,1.4102556578513095,-3.099992370634555,44.25770779538912,40.95070478905292,0.08204296501151198,0.5141860958155693,2.575561928240411,5.304258360524447,44.339977684767874,0.47000026702881037,-0.3393124844559079,-0.4199998378753662,-1.3702352670362252,0.5302355912854928,-0.8951175524557957,0.055117876705063296,1.029137616341167,68.25400429607504,21.882046299084408,0.4751177145804296,3,0.004999637603759766,0.4999995231628418,2.952500343322754,5.130000114440918,0.029999732971191406,2,-0.03326258055358866,1.769225690496277,13.9399995803833,-1.5555567329292588,14.170000076293945,1.0,14.199999809265135,-0.03326258055358866
6812,2007-03-15,13.93000030517578,14.229999542236328,13.920000076293945,14.09000015258789,14533000.0,-0.014154268056993047,-2.444432670707413,-0.5161278414072609,39.50277764093228,40.80475441592309,0.1645243408174757,0.6681061748632828,2.6258203520010905,5.395676866197514,43.23118502675557,0.3099994659423828,-0.4034534155054921,-0.5689996719360373,-1.5381425095896404,0.4001431657175658,-1.0535710907628388,-0.08442825310923574,1.1639719056938702,36.5080085921498,-9.64377709755999,0.48457141882680127,3,0.00999975204467951,0.6999993324279803,2.924999713897707,5.1349997520446795,0.10999965667724787,3,-0.025843546479880408,1.4102556578513095,14.130000114440918,1.769225690496277,13.9399995803833,-1.5555567329292588,14.170000076293945,-0.025843546479880408
6813,2007-03-16,14.010000228881836,14.15999984741211,13.84000015258789,14.0,20088500.0,0.005742995115106453,1.0645177168382258,-0.06250149011753978,19.188201750959536,38.424650534114775,0.06467523613106962,0.5518159971066119,2.4206787779573986,5.257872703635783,42.09654029427975,0.31999969482421875,-0.4617613785259973,-0.44799976348877024,-1.427507647778313,0.5315081208007726,-0.9377537056335417,0.04175417865600117,1.0214130828718755,54.3859766534102,13.957700135579309,0.48975394214477147,3,0.014999866485595703,0.6199994087219238,2.804999828338623,5.054999828338623,0.5599994659423846,4,-0.03497500093597583,-2.444432670707413,13.93000030517578,1.4102556578513095,14.130000114440918,1.769225690496277,13.9399995803833,-0.03497500093597583
6814,2007-03-19,13.720000267028807,14.010000228881836,13.65999984741211,14.010000228881836,16415900.0,-0.02069949729588083,1.4137960517878108,-28.999332443257856,21.666680574413817,35.98661289554007,0.3560625440245069,0.786030538115515,2.570882861385572,5.5020060035701395,40.93796394429061,0.35000038146972656,-0.5199012093609916,-0.6769997596740733,-1.6817484455716567,0.32774892622351004,-1.179374102622866,-0.17462541672528076,1.2513565015736035,10.52639504222908,-27.5059221402278,0.502374342948792,3,0.2749996185302752,0.909999370574953,3.0499992370605487,5.334999561309816,0.9299993515014666,0,-0.018221573989381512,1.0645177168382258,14.010000228881836,-2.444432670707413,13.93000030517578,1.4102556578513095,14.130000114440918,-0.018221573989381512
6815,2007-03-20,13.40999984741211,13.739999771118164,13.359999656677244,13.699999809265135,25378000.0,-0.022594782331139873,1.0540553079724717,0.9999999999999878,19.25927077137399,33.86473475376336,0.6252084157908335,1.0299092152166374,2.737181975156826,5.761955435748497,39.863269867361836,0.38000011444091975,-0.5214724392372769,-0.911500167846679,-1.9759352684465412,0.15293493275318326,-1.44371771814661,-0.37928261754674786,1.5037026397650521,5.7471491163166855,-29.59348974239667,0.5322175502999308,3,0.434999942779541,1.1349997520446777,3.1475000381469727,5.490000247955322,1.0900001525878906,1,0.03728560817966686,1.4137960517878108,13.720000267028807,1.0645177168382258,14.010000228881836,-2.444432670707413,13.93000030517578,0.03728560817966686
6816,2007-03-21,13.600000381469727,14.050000190734865,13.369999885559082,13.449999809265135,48964200.0,0.014168570933599467,-3.387092804690852,-0.5172434204684936,27.203086833638764,32.3139426271686,0.39875781729406157,0.8056040195974532,2.4104622421141073,5.521223259899607,38.28385362534163,0.680000305175783,-0.5010725620812018,-0.6734996318817146,-1.7784601380694536,0.4314608743060244,-1.2259798849755832,-0.12101937878784597,1.2204799358774405,27.586293834768927,-9.592201169701507,0.5524802530938692,3,0.24499940872192383,0.9449992179870605,2.864999294281006,5.229999542236328,0.719999313354494,2,0.049999950913823366,1.0540553079724717,13.40999984741211,1.4137960517878108,13.720000267028807,1.0645177168382258,14.010000228881836,0.049999950913823366
6817,2007-03-22,13.350000381469727,13.760000228881836,13.31999969482422,13.649999618530273,28363400.0,-0.018382352425565407,-1.4444432670707557,-1.9999872843909305,31.555572886511214,31.432490616584943,0.5778392859561912,1.0138623980087367,2.5122163319382977,5.710379593154059,36.56891235686277,0.4400005340576154,-0.5125753681300118,-0.8639996528625495,-2.0347374830662925,0.30673817734119346,-1.4493685679644202,-0.2786307377606789,1.3828510962372444,3.5715096661684327,-36.34831199846245,0.5853689151018712,3,0.44499969482421875,1.1749992370605469,3.0199995040893555,5.384999752044678,0.46999931335449396,3,0.06067411556532165,-3.387092804690852,13.600000381469727,1.0540553079724717,13.40999984741211,1.4137960517878108,13.720000267028807,0.06067411556532165
6818,2007-03-23,13.5,13.619999885559082,13.350000381469727,13.350000381469727,14155900.0,0.011235926160607423,-2.600002543137978,-0.5,39.63134572171801,31.46077651848212,0.3554856149541994,0.8117592230176207,2.20105163110561,5.489092860558365,34.947441392354264,0.26999950408935547,-0.5023437759679155,-0.6545000553131111,-1.8441832594701388,0.5351831488439167,-1.249341657391625,-0.059658453234597175,1.119823335076351,24.657559300865508,-16.806163531611226,0.5948416020785141,3,0.27499961853027344,1.0249996185302734,2.869999885559082,5.235000133514404,0.039999961853027344,4,0.03999999717429836,-1.4444432670707557,13.350000381469727,-3.387092804690852,13.600000381469727,1.0540553079724717,13.40999984741211,0.03999999717429836
6819,2007-03-26,13.550000190734865,13.729999542236328,13.40999984741211,13.550000190734865,14069900.0,0.003703717832212128,-1.2857065006368877,0.0,37.019237161738104,31.031542348519427,0.23276764796891491,0.6261035502435544,1.981664040736769,5.377591549003084,35.64308761472057,0.31999969482421875,-0.5131121841582083,-0.4979998588561987,-1.4750327623878299,0.4790330446754325,-0.9865163106220134,-0.009483407090383977,0.9658372531213146,31.50689584446497,-10.737013594673932,0.48851645176581543,3,0.22499942779540838,0.9749994277954084,2.7924997806549055,5.184999942779539,0.07999992370605291,0,0.07527671510933298,-2.600002543137978,13.5,-1.4444432670707557,13.350000381469727,-3.387092804690852,13.600000381469727,0.07527671510933298
6820,2007-03-27,13.5,13.65999984741211,13.470000267028807,13.5600004196167,13302100.0,-0.0036900509248002367,-2.166662693019828,-100.0,35.84905320870796,30.09724739444374,0.23891467061087468,0.5814775875980303,1.9201002349809784,5.357830624928241,36.37632742334784,0.18999958038330256,-0.5231212129959673,-0.469000053405761,-1.3449691078344426,0.40696900102292055,-0.9069845806201027,-0.03101552619141934,0.920170423933623,24.657559300865508,-17.21561752326196,0.43798452721434095,3,0.27499961853027344,1.0249996185302734,2.809999942779541,5.235000133514404,0.18999958038330078,1,0.0851851569281683,-1.2857065006368877,13.550000190734865,-2.600002543137978,13.5,-1.4444432670707557,13.350000381469727,0.0851851569281683
6821,2007-03-28,13.380000114440918,13.5,13.380000114440918,13.449999809265135,17688300.0,-0.008888880411783817,-2.42858310626703,1.1666534212826534,31.162816486577626,29.170585043959893,0.2697009264546022,0.5990909300534568,1.9290324711417206,5.407461718835506,37.19793077543,0.11999988555908203,-0.5371173813930206,-0.5044999599456794,-1.2495459513365894,0.24054603144523057,-0.8770229556411344,-0.13197696425022443,0.9521566511639534,13.63644245232683,-25.53356437147565,0.37252299569545466,3,0.3599996566772461,1.1449995040893555,2.43500018119812,5.355000019073486,0.1499996185302752,2,0.08370701614197107,-2.166662693019828,13.5,-1.2857065006368877,13.550000190734865,-2.600002543137978,13.5,0.08370701614197107
6822,2007-03-29,13.079999923706055,13.460000038146973,12.960000038146973,13.449999809265135,28354400.0,-0.022421538727124157,1.5641003068872341,5.285735694822997,27.049196666675883,30.044028923483932,0.4877398031166056,0.8057235274380936,2.1099323035954267,5.643256508501995,37.99676683002731,0.5,-0.5531269328118178,-0.7190001487731941,-1.4175369207904698,-0.02046337675591836,-1.068268534781831,-0.3697317627645571,1.1711842762363638,15.584410758939462,-17.45289295415133,0.3492683860086376,3,0.4250001907348633,1.2649998664855957,2.6075003147125244,5.65500020980835,0.1999998092651385,3,0.09480120629594224,-2.42858310626703,13.380000114440918,-2.166662693019828,13.5,-1.2857065006368877,13.550000190734865,0.09480120629594224
6823,2007-03-30,13.0600004196167,13.18000030517578,12.970000267028807,13.09000015258789,18148200.0,-0.0015290140830283017,1.0000000000000338,0.08108038445974372,27.160512723303967,30.65445471780506,0.4009773412892237,0.7773693779685189,2.017170102078312,5.596366418222868,38.07956247439239,0.21000003814697266,-0.6020959481682873,-0.6829996585845954,-1.4307709473269252,0.06477163015773435,-1.0568853029557612,-0.30911401421342966,1.062065364146175,12.987070892726432,-15.95226699679894,0.3738856443711652,3,0.44499969482421875,1.2849993705749512,2.5399999618530273,5.654999732971191,0.11999988555908025,4,0.05819289822272666,1.5641003068872341,13.079999923706055,-2.42858310626703,13.380000114440918,-2.166662693019828,13.5,0.05819289822272666
6824,2007-04-02,12.829999923706055,13.09000015258789,12.8100004196167,13.079999923706055,16599600.0,-0.0176110634395672,1.0740685796634595,8.333407508662619,27.160512723303967,31.53237049024172,0.5492100897284153,0.9688326413937975,2.1355365866534886,5.756981806757999,37.65445470914411,0.2799997329711914,-0.6260189624755164,-0.8570001602172859,-1.7010529688090301,-0.012947351625541614,-1.279026564513158,-0.43497375592141374,1.17585928549523,2.3528844179609534,-25.16810617213577,0.42202640429587185,4,0.6000003814697266,1.440000057220459,2.7125003337860107,5.885000228881836,0.7399997711181658,0,0.05533905240600223,1.0000000000000338,13.0600004196167,1.5641003068872341,13.079999923706055,-2.42858310626703,13.380000114440918,0.05533905240600223
6825,2007-04-03,12.899999618530273,13.0,12.710000038146973,12.859999656677244,18179500.0,0.005455938834019847,1.4166590505406125,-0.15999984741211648,23.376617478824187,31.10720722859566,0.44617951894906405,0.8486191422227449,1.9588621789055907,5.609156388551696,38.043829340702686,0.28999996185302734,-0.6027631315102937,-0.7275004386901855,-1.6184106824022297,0.16340980502185865,-1.1729555605462068,-0.28204531683416434,0.9623565359208612,24.05058095669232,1.612559207592124,0.44545512185602193,4,0.33500051498413086,1.1750001907348633,2.7425003051757812,5.815000534057617,1.1500005722045916,1,0.05658918740292296,1.0740685796634595,12.829999923706055,1.0000000000000338,13.0600004196167,1.5641003068872341,13.079999923706055,0.05658918740292296
6826,2007-04-04,12.710000038146973,12.869999885559082,12.670000076293945,12.8100004196167,15527600.0,-0.014728650077661665,-1.2222163353537066,-2.5000119209402127,23.478257263991637,30.209727714982368,0.5550225993430029,0.9793561379625046,2.038424606326144,5.71672088864608,38.349230032836424,0.22999954223632812,-0.585342531433998,-0.8480000019073479,-1.7985809574597393,0.1025809536450435,-1.3232904796835427,-0.3727095241311531,0.9910262600215791,5.063286555002263,-14.9507640927097,0.4752904777761957,4,0.48999977111816406,1.2750000953674316,2.8625001907348633,6.005000114440918,1.9700002670288068,2,0.07710460576672085,1.4166590505406125,12.899999618530273,1.0740685796634595,12.829999923706055,1.0000000000000338,13.0600004196167,0.07710460576672085
6827,2007-04-05,12.859999656677244,12.869999885559082,12.600000381469727,12.68000030517578,13956400.0,0.011801700871760135,1.6999976158118872,-1.7999866486105018,25.73838338111763,28.666065232693434,0.36677739373871,0.7637660780854159,1.8251659771176332,5.489271340651046,38.81854362207975,0.26999950408935547,-0.5238734494767598,-0.6315003871917746,-1.5820078254522478,0.31900705106869864,-1.1067541063220112,-0.15624666806153797,0.67606244599137,44.827467139338246,27.956613471680583,0.47525371913023623,4,0.305000305175783,0.930000305175783,2.7125005722045916,5.855000495910646,2.5,3,0.05209954076056822,-1.2222163353537066,12.710000038146973,1.4166590505406125,12.899999618530273,1.0740685796634595,12.829999923706055,0.05209954076056822
6828,2007-04-09,13.350000381469727,13.609999656677244,13.130000114440918,13.399999618530273,52559000.0,0.03810270123437065,1.042554227624138,-0.27777453998293977,42.80156046312197,29.308545599513863,-0.1639829421594481,0.21799729971705872,1.275651117425486,4.929631913009057,38.64173877711229,0.75,-0.49407832096788695,-0.09899969100952077,-0.990288661684831,0.7922892796657894,-0.5446441763471768,0.3466447943281352,-0.75,74.25747903095302,54.246663460096634,0.4456444853376552,4,-0.2200002670288086,0.31999969482421875,1.9099998474121094,5.364999771118164,2.049999237060547,0,-0.0052434941197228024,1.6999976158118872,12.859999656677244,-1.2222163353537066,12.710000038146973,1.4166590505406125,12.899999618530273,-0.0052434941197228024
6829,2007-04-10,13.270000457763672,13.539999961853027,13.199999809265135,13.40999984741211,31496400.0,-0.005992503477160738,-1.4285665628980548,2.800030518043793,47.008560245314364,30.54849082580347,-0.14290593986059363,0.239387926094496,1.2884997985445494,4.935946860703734,38.34925945805585,0.3400001525878924,-0.47012837588711953,-0.1339996337890632,-0.96054361546663,0.6925443478885036,-0.5472716246278466,0.2792723570497202,-0.6700000762939453,66.33668882151275,42.682473366960366,0.4132719908387831,4,-0.16500043869018555,0.2049999237060547,1.8299994468688965,5.294999599456787,2.309999465942383,1,-0.006782226788487944,1.042554227624138,13.350000381469727,1.6999976158118872,12.859999656677244,-1.2222163353537066,12.710000038146973,-0.006782226788487944
6830,2007-04-11,13.1899995803833,13.380000114440918,13.149999618530273,13.260000228881836,26197800.0,-0.006028701930719693,-2.066661580423048,0.5000068119891008,40.8071589706307,31.620084435142694,-0.12460675978886648,0.2743877469187197,1.3077395257083602,4.938973750055133,37.753416919396386,0.23000049591064453,-0.48408182695824564,-0.17650051116943288,-0.9679624225553116,0.6149614002164459,-0.5722314668623714,0.2192304445235056,-0.5697992134094232,58.41580418880509,33.802458515783094,0.3957309556929392,4,-0.08499956130981445,0.2850008010864258,1.575000286102295,5.075000286102295,2.2400007247924787,2,0.02880971391432574,-1.4285665628980548,13.270000457763672,1.042554227624138,13.350000381469727,1.6999976158118872,12.859999656677244,0.02880971391432574
6831,2007-04-12,13.65999984741211,13.6899995803833,13.239999771118164,13.25,30963900.0,0.03563307672335436,-1.093020883234861,-5.857086415716407,56.32651774300781,34.873120110290685,-0.6154313755882335,-0.24520071986666636,0.7863448517937162,4.39171567741667,36.76516870633479,0.5,-0.48704829368585223,0.3169997692108151,-0.4037632191736318,1.037762757595262,-0.043381724981408354,0.6773812634030385,-1.0200034946441647,97.24772889731544,67.08223108364145,0.3603814941922235,4,-0.5149998664855957,-0.19499969482421875,1.0949997901916504,4.2099995613098145,1.9300003051757812,3,0.028550537897453987,-2.066661580423048,13.1899995803833,-1.4285665628980548,13.270000457763672,1.042554227624138,13.350000381469727,0.028550537897453987
6832,2007-04-13,13.56999969482422,13.789999961853027,13.350000381469727,13.779999732971193,29108700.0,-0.006588591039035752,2.826075058153335,-0.5121954056141199,51.46442796730219,37.5735551374016,-0.5013360674918115,-0.1934732371493908,0.8305822402087379,4.397242513424187,35.7954300609386,0.4399995803833008,-0.48629232149027324,0.2449996471405047,-0.4306055230236172,0.9206048173046266,-0.09280293794155625,0.5828022322225657,-0.8880032129516611,66.6666185012863,34.32536053289118,0.3378025850820613,4,-0.3749995231628436,-0.1049995422363299,1.1275000572204572,4.200000286102297,1.860000610351559,4,0.08179813082640885,-1.093020883234861,13.65999984741211,-2.066661580423048,13.1899995803833,-1.4285665628980548,13.270000457763672,0.08179813082640885
6833,2007-04-16,13.520000457763672,13.649999618530273,13.369999885559082,13.600000381469727,22926000.0,-0.0036845422391290628,2.111135836220873,0.3809519484471006,49.3723906137711,40.04154156967573,-0.42378984149265797,-0.19190482758499172,0.8262018372804043,4.361141075560624,34.67567322869207,0.2799997329711914,-0.4655486660707755,0.2195003986358639,-0.38310727965284563,0.8221080769245734,-0.08180344050849087,0.5208042377802187,-0.771523767092285,57.81260011712307,24.31796587953165,0.30130383914435505,4,-0.3250002861022949,-0.05500030517578125,1.1549992561340332,4.244999408721924,1.8999996185302734,0,0.13609461069633166,2.826075058153335,13.56999969482422,-1.093020883234861,13.65999984741211,-2.066661580423048,13.1899995803833,0.13609461069633166
6834,2007-04-17,13.470000267028807,13.619999885559082,13.40999984741211,13.479999542236328,15411600.0,-0.0036982388344634076,-2.230766973553901,0.12499105929477937,49.3723906137711,42.929960806892055,-0.305595031829041,-0.17032708121032236,0.8226992530388362,4.328506188937128,33.278382253518394,0.21000003814697266,-0.40260686823883596,0.1820002079009999,-0.39374113794047183,0.7577415537424717,-0.10587046501973596,0.4698708808217358,-0.6590321800865215,50.000074505765724,14.751963436594636,0.28787067292073615,4,-0.27500009536742986,-0.0349998474121076,1.1324994564056414,4.294999599456789,1.7399997711181658,1,0.1432813150141965,2.111135836220873,13.520000457763672,2.826075058153335,13.56999969482422,-1.093020883234861,13.65999984741211,0.1432813150141965
6835,2007-04-18,13.90999984741211,14.130000114440918,13.40999984741211,13.420000076293945,36476900.0,0.0326651500861741,-1.8235291917707293,-49.00352885073045,59.778592721599935,46.96333141329298,-0.6562736719932296,-0.6018019898624942,0.33610800700053645,3.807750854805903,31.486269758341745,0.7200002670288086,-0.3236273459759378,0.5969997882843021,-0.04109288779492104,1.2350924643635253,0.2779534502446914,0.9160461263239128,-1.0402898479751794,75.28087840871464,35.75825187916488,0.31904633803961135,4,-0.5449995994567871,-0.49499988555908203,0.6575000286102295,3.455000400543213,0.9700002670288086,2,0.1200575193826936,-2.230766973553901,13.470000267028807,2.111135836220873,13.520000457763672,2.826075058153335,13.56999969482422,0.1200575193826936
6836,2007-04-19,14.279999732971193,14.670000076293945,13.869999885559082,13.90999984741211,56775000.0,0.026599560720190762,-2.555557910307952,0.7551021599760255,71.58273245556408,52.05714797712036,-0.8718311150281508,-0.967869133399125,-0.06811809238868705,3.361520340347907,30.821765140358597,0.8000001907348633,-0.21087807737330877,0.932999706268312,0.17023189600168465,1.6957675165349393,0.5516158011349983,1.3143836114016256,-1.3094665243339438,70.45451261451333,26.751182995881166,0.3813839051333134,4,-0.37999963760376154,-0.6449995040893572,0.18000006675720037,2.929999828338625,0.48000049591064275,3,0.08053225446141576,-1.8235291917707293,13.90999984741211,-2.230766973553901,13.470000267028807,2.111135836220873,13.520000457763672,0.08053225446141576
6837,2007-04-20,14.15999984741211,14.75,13.68000030517578,14.56999969482422,51110400.0,-0.008403353487606569,1.779218334315911,-1.1081080384459738,69.09721152925971,54.978886984469,-0.6124379495275001,-0.8264470775683623,0.009752664163755753,3.3953552953403694,29.889934429641148,1.0699996948242205,-0.08911593847370369,0.7724998474121101,-0.07251958287252158,1.6175192776967418,0.34999013226979336,1.1950095625544268,-1.0195199520091904,57.24636929998238,9.258692404660088,0.4225097151423162,4,-0.21000003814697266,-0.4849996566772461,0.22249984741210938,3.0250000953674316,0.4400005340576172,4,0.10098872320518626,-2.555557910307952,14.279999732971193,-1.8235291917707293,13.90999984741211,-2.230766973553901,13.470000267028807,0.10098872320518626
6838,2007-04-23,14.039999961853027,14.229999542236328,13.970000267028807,14.029999732971193,27913800.0,-0.00847456828052251,-3.0000146720071954,-0.0243908112282355,71.84115983343398,57.738064716482285,-0.4294275007867263,-0.6997963977143176,0.0972884273019794,3.4271386984886263,28.907746429431313,0.2599992752075213,0.054338426438075516,0.625499963760376,-0.2677842994393522,1.5187842269601042,0.17885783216051188,1.07214209536024,-0.7063776538984587,47.014928559838076,-6.466603654732722,0.4466421315998643,4,-0.09000015258789062,-0.36499977111816406,0.24499988555908203,3.0999999046325684,0.3299999237060547,0,0.09900287372502925,1.779218334315911,14.15999984741211,-2.555557910307952,14.279999732971193,-1.8235291917707293,13.90999984741211,0.09900287372502925
6839,2007-04-24,14.56999969482422,14.65999984741211,13.600000381469727,13.760000228881836,123830100.0,0.03774926883270746,1.1414135575913456,80.9980926950365,75.8513980336,61.6318690568122,-0.8444306099896686,-1.2115806177528103,-0.4522713869256769,2.8106297891200445,28.45792426036048,1.0599994659423828,0.20777063452581856,1.1044997215271017,0.07288433234320912,2.1361151107109944,0.5886920269351545,1.620307416119049,-1.0664120638242007,86.56714293441297,28.149846616915625,0.5158076945919468,4,-0.5749998092651385,-0.8949995040893572,-0.24249982833862482,2.5599999427795392,-0.29999923706054865,1,0.058339080252120645,-3.0000146720071954,14.039999961853027,1.779218334315911,14.15999984741211,-2.555557910307952,14.279999732971193,0.058339080252120645
6840,2007-04-25,14.649999618530273,14.729999542236328,14.399999618530273,14.59000015258789,38742700.0,0.005490729264357563,2.0000086697935724,0.07407346358256807,81.08973800548172,64.38333797486487,-0.7772904973732668,-1.2659119798001015,-0.5445351076277163,2.6421109054620864,28.023714695996247,0.3299999237060547,0.28875854851288274,1.1269996643066413,-0.03292938795101996,2.2869287165643026,0.5470351381778116,1.706964190435471,-1.0499992370605469,91.30431177033525,25.058354424566488,0.5799645261288305,4,-0.5999994277954102,-0.9749994277954102,-0.33749985694885254,2.429999828338623,-0.3399991989135742,2,0.03822528561081828,1.1414135575913456,14.56999969482422,-3.0000146720071954,14.039999961853027,1.779218334315911,14.15999984741211,0.03822528561081828
6841,2007-04-26,14.5,14.699999809265135,14.380000114440918,14.699999809265135,25734500.0,-0.010238882077549305,2.2000000000000393,-3.333359824522334,76.28205774803858,67.14085239494669,-0.5538494058148622,-1.08324089967706,-0.4058937606198967,2.7101235862566284,27.406751642818644,0.319999694824217,0.3659586718631864,0.9210000514984138,-0.3154786777864018,2.1574787807832294,0.302760686856006,1.5392394161408216,-0.8999996185302734,78.26086235406706,8.92120489307257,0.6182393646424074,4,-0.440000057220459,-0.8249998092651367,-0.30500030517578125,2.494999408721924,-0.3299999237060547,3,0.026206904444201262,2.0000086697935724,14.649999618530273,1.1414135575913456,14.56999969482422,-3.0000146720071954,14.039999961853027,0.026206904444201262
6842,2007-04-27,14.31999969482422,14.449999809265135,14.210000038146973,14.329999923706055,23396100.0,-0.012413814150053715,-1.0869586850878057,0.05000119209402394,67.25977753930259,69.12833983111685,-0.28639056468182034,-0.8491142999699157,-0.25086078313087334,2.803703171759201,25.993863622217717,0.28999996185302734,0.4706979170711758,0.678999757766725,-0.5763364694154713,1.9343359849489214,0.05133164417562597,1.3066678713578241,-0.5819993591308616,63.7168007156784,-4.79420810494733,0.6276681135910984,4,-0.23999977111816584,-0.6449995040893572,-0.12500000000000178,2.6749997138977033,-0.3400001525878924,4,0.03072629493257928,2.2000000000000393,14.5,2.0000086697935724,14.649999618530273,1.1414135575913456,14.56999969482422,0.03072629493257928
6843,2007-04-30,13.81999969482422,14.279999732971193,13.8100004196167,14.270000457763672,20980200.0,-0.03491620186142308,-1.0000000000000075,44.999046347518785,58.513921284950854,70.14406546124793,0.2912696572171818,-0.3048895566914318,0.22171562012942303,3.227548693738827,24.151168408678863,0.5099992752075213,0.4899252371424847,0.14099979400634943,-1.0859758188992839,1.3679754069119827,-0.4724880124464672,0.7544876004591661,0.9300003051757795,19.468980242891902,-47.27982833296208,0.6134878064528171,4,0.26000022888183416,-0.14499950408935725,0.34000015258788885,3.1549997329711896,-0.18999958038330256,0,0.056439993044111736,-1.0869586850878057,14.31999969482422,2.2000000000000393,14.5,2.0000086697935724,14.649999618530273,0.056439993044111736
6844,2007-05-01,13.539999961853027,13.960000038146973,13.449999809265135,13.859999656677244,27744200.0,-0.020260473166005655,-1.0400009155273364,0.7111092273131849,55.10204876030621,69.62444946554864,0.6506677239774614,0.03270572817779538,0.4669265595897123,3.423404120456272,21.88537115981646,0.5100002288818377,0.5269605730109728,-0.17449994087219167,-1.3374628994032243,0.9884630176588409,-0.755981420137708,0.4069815383933246,1.191200046539306,7.031263387764931,-58.261201504871686,0.5814814792655165,5,0.559999942779541,0.13500022888183594,0.6099996566772461,3.434999465942383,0.14000034332275213,1,0.06129984682750789,-1.0000000000000075,13.81999969482422,-1.0869586850878057,14.31999969482422,2.2000000000000393,14.5,0.06129984682750789
6845,2007-05-02,13.630000114440918,13.739999771118164,13.350000381469727,13.619999885559082,31601900.0,0.00664698322315016,2.3913057900585475,-0.03125074505877041,49.50820082203646,67.17172372849001,0.5775033869646116,0.00021027991862077045,0.34311089600180367,3.244138626060458,19.43734208495117,0.3899993896484375,0.580190815981009,-0.12099981307983398,-1.22041381669721,0.9784141905375421,-0.670706814888522,0.42870718872885405,1.049951885986328,20.74072975189625,-38.83619898837384,0.5497070018086877,5,0.4200000762939453,0.04500007629394531,0.5199995040893555,3.344999313354492,0.43999958038330256,2,0.04695527057587312,-1.0400009155273364,13.539999961853027,-1.0000000000000075,13.81999969482422,-1.0869586850878057,14.31999969482422,0.04695527057587312
6846,2007-05-03,13.6899995803833,14.0600004196167,13.649999618530273,13.93000030517578,23494500.0,0.004402015072532128,-1.5624998137358626,-23.999523173755307,51.986754653192236,65.2705618533714,0.4749580316557793,0.01833436057342297,0.260901556040114,3.091921406679692,16.736601555422347,0.43000030517578125,0.6440089259881265,-0.11000032424926687,-1.0955163030722197,0.875515654573686,-0.6027583136607433,0.38275766516220955,0.910155322906494,30.90903416149881,-26.623901154861727,0.4927579894114764,5,0.35000038146972656,-0.0149993896484375,0.46000003814697266,3.2849998474121094,0.2200002670288086,3,0.045288594465832555,2.3913057900585475,13.630000114440918,-1.0400009155273364,13.539999961853027,-1.0000000000000075,13.81999969482422,0.045288594465832555
6847,2007-05-04,13.529999732971193,13.800000190734865,13.479999542236328,13.789999961853027,15284100.0,-0.011687352251009142,1.2857133125795983,1.0833310153819262,50.15973292228832,62.86151441879966,0.5992074530012257,0.24359164361538177,0.39701917091657,3.1648624504648826,13.749118010062311,0.32000064849853693,0.639343664158428,-0.30350017547607244,-1.1956003477929897,0.5885999968408449,-0.749550261634532,0.1425499106823871,0.9951458990093975,19.35478247494055,-36.567138347039844,0.44605008615845904,5,0.5100002288818342,0.1450004577636701,0.6024999618530256,2.515000343322752,0.2700004577636719,4,0.04730231751321745,-1.5624998137358626,13.6899995803833,2.3913057900585475,13.630000114440918,-1.0400009155273364,13.539999961853027,0.04730231751321745
6848,2007-05-07,13.279999732971193,13.649999618530273,13.270000457763672,13.579999923706055,20101800.0,-0.018477457866519886,-1.3750040978354487,1.1538458716942386,47.14713742884675,59.672152129382624,0.8158606420461023,0.5144548479267268,0.6149038407720528,3.327382111656833,13.077172223738575,0.37999916076660156,0.5562487338145914,-0.550000143051145,-1.450596267848777,0.350595981746487,-1.00029820544996,-0.09970208065232988,1.1746371839787457,1.2657311000454943,-53.11652917257573,0.450298062398816,5,0.7200002670288068,0.3950004577636701,0.645000219345091,2.3750004768371564,0.6800003051757795,0,0.05271083007081656,1.2857133125795983,13.529999732971193,-1.5624998137358626,13.6899995803833,2.3913057900585475,13.630000114440918,0.05271083007081656
6849,2007-05-08,13.18000030517578,13.300000190734865,13.0,13.270000457763672,25046900.0,-0.00753007754564472,3.000012715689819,0.3000003178912444,37.7926410737296,54.861363581410174,0.7799762947164037,0.6401887887070306,0.6490482225441401,3.342263703211218,12.546458352059945,0.30000019073486506,0.4797730934517688,-0.6454995632171645,-1.5586887287567617,0.26768960232243266,-1.1020941459869622,-0.1889049804473668,1.1798656950392576,16.981154143398207,-33.321772061643365,0.45659458276979853,5,0.6699995994567889,0.4949998855590838,0.7449996471405047,2.4400000572204608,0.5999994277954137,1,0.03414262510209687,-1.3750040978354487,13.279999732971193,1.2857133125795983,13.529999732971193,-1.5624998137358626,13.6899995803833,0.03414262510209687
6850,2007-05-09,13.56999969482422,13.59000015258789,13.029999732971193,13.109999656677244,24983300.0,0.029590241321564292,1.2399974060107999,-5.111102869495128,38.20596911930162,50.63068706710607,0.24660081602370632,0.29525564157934703,0.21571059042203267,2.8720629638719952,11.66792588479543,0.5600004196166974,0.40994232510692186,-0.2745001792907704,-1.1469188819504463,0.5979185233689055,-0.7107095306206084,0.16170917203906754,0.6538797053693131,53.77353482844233,5.770983295149456,0.4362093513298384,5,0.15500020980834783,0.10500049591064275,0.28000044822692693,1.9250006675720197,0.06000041961669744,2,0.008106161593615546,3.000012715689819,13.18000030517578,-1.3750040978354487,13.279999732971193,1.2857133125795983,13.529999732971193,0.008106161593615546
6851,2007-05-10,14.050000190734865,14.140000343322756,13.420000076293945,13.479999542236328,52887800.0,0.0353721817763728,-1.086958564898964,1.2391317418030605,48.36795663694053,48.531595855732505,-0.3396643199655571,-0.16235283065063832,-0.30262165435036437,2.318628210230285,11.669343534656068,0.7200002670288104,0.2768094216363508,0.18600029945373642,-0.6864889974134805,1.0584895963209533,-0.2502443489798729,0.6222449478873457,-1.050000190734865,92.10525215057677,43.40184254393118,0.4362446484336088,5,-0.41000032424926935,-0.3750000000000018,-0.39500021934509455,1.2949995994567853,-0.5399999618530291,3,0.0014234522290286211,1.2399974060107999,13.56999969482422,3.000012715689819,13.18000030517578,-1.3750040978354487,13.279999732971193,0.0014234522290286211
6852,2007-05-11,14.68000030517578,14.6899995803833,14.100000381469727,14.15999984741211,43421700.0,0.04483986518778571,1.1851862317432846,0.912280466931793,58.24743091572683,48.5019858147076,-1.0205497804272952,-0.7430260200858196,-0.9553965696059894,1.5775551969831998,12.226518329278303,0.6399993896484357,0.1267445835568619,0.7605003833770727,-0.17237225583025761,1.693373022584403,0.29406406377340666,1.2269367029807388,-1.6572002983093252,99.4083267638887,48.4055906672901,0.46643631960366533,5,-0.8350005149841291,-1.0050001144409162,-1.087500333786009,0.5050001144409197,-1.110000610351559,4,-0.05245234616869787,-1.086958564898964,14.050000190734865,1.2399974060107999,13.56999969482422,3.000012715689819,13.18000030517578,-0.05245234616869787
6853,2007-05-14,15.359999656677244,15.43000030517578,14.84000015258789,14.9399995803833,49408800.0,0.04632148074695297,1.1071382347531762,0.8076917433884746,59.80149364883322,49.024146357877285,-1.6306025975643497,-1.347179960298826,-1.6310735163007806,0.7987300654527463,13.14050025299541,0.75,0.015385128700298623,1.3484997749328596,0.23590642921128513,2.461093120654434,0.7922031020720723,1.9047964477936468,-2.2705116668701155,97.1193152383793,48.52437417470421,0.5562966728607869,5,-1.1449995040893537,-1.1449995040893537,-1.882499694824217,-0.20999908447265447,-1.7199993133544886,0,-0.10156246750072173,1.1851862317432846,14.68000030517578,-1.086958564898964,14.050000190734865,1.2399974060107999,13.56999969482422,-0.10156246750072173
6854,2007-05-15,15.399999618530273,15.75,15.260000228881836,15.550000190734865,41447400.0,0.002604164241347462,-1.279072140026215,-0.3571441546587039,59.398501272522495,50.123068630153504,-1.5410757999812112,-1.301926018643666,-1.6587824138321174,0.6615287192322477,14.224494919182455,0.48999977111816406,-0.04386281968934469,1.2919997692108147,0.04990318952990691,2.5340963488917225,0.6709514793703608,1.9130480590512686,-2.170080889801026,87.13234017980265,42.12473750696646,0.6210482898404539,5,-1.0249996185302734,-1.0249996185302734,-1.9999995231628418,-0.8749990463256836,-0.6799993515014666,1,-0.09350646857488232,1.1071382347531762,15.359999656677244,1.1851862317432846,14.68000030517578,-1.086958564898964,14.050000190734865,-0.09350646857488232
6855,2007-05-16,15.579999923706055,15.630000114440918,15.170000076293945,15.359999656677244,28041200.0,0.011688331794449835,1.8749944120758766,-1.4666628519839473,63.432839715757495,51.39485585932742,-1.5817137709865658,-1.4233764645333444,-1.8286599403149175,0.3896560728906202,15.24483050987947,0.46000003814697266,-0.033975149520340864,1.388500070571899,-0.011985092991004365,2.7889852341348025,0.6882574887904482,2.08874265235335,-2.1484746932751477,92.70385914761978,49.75852854733936,0.7002425817814517,5,-1.2049999237060547,-1.2049999237060547,-2.2899997234344482,-1.0749998092651367,-1.0100002288818342,2,-0.11553274708275418,-1.279072140026215,15.399999618530273,1.1071382347531762,15.359999656677244,1.1851862317432846,14.68000030517578,-0.11553274708275418
6856,2007-05-17,15.43000030517578,15.949999809265135,15.399999618530273,15.619999885559082,29236300.0,-0.009627703418794042,-3.399984741269131,-0.8636334080377319,63.90978953185315,52.92263992705685,-1.2951361322354025,-1.2467244548528758,-1.670394228586014,0.4426252865697311,15.398523393058566,0.5500001907348615,0.012212960068643142,1.181000423431394,-0.3252238464868995,2.6872246933496875,0.42788828847224814,1.9341125583905399,-1.8129970931793444,71.89191000404665,30.269740038943787,0.7531121349591464,5,-0.9550004005432111,-0.9550004005432111,-2.140000104904173,-0.9949998855590803,-1.1500005722045863,3,-0.11665587525173782,1.8749944120758766,15.579999923706055,-1.279072140026215,15.399999618530273,1.1071382347531762,15.359999656677244,-0.11665587525173782
6857,2007-05-18,15.59000015258789,15.75,15.289999961853027,15.539999961853027,26442100.0,0.010369400145665786,1.4864874617563593,-0.26315947979460574,74.2465968175998,55.93369097025163,-1.2652495389881686,-1.3640340050851147,-1.8229997287319044,0.19991078153869069,15.957159773565152,0.46000003814697266,0.08811794395829153,1.2695002555847168,-0.3504084842283355,2.889408995397769,0.45954588567819066,2.079454625491243,-1.7396972808645863,67.56758846620781,22.18716772581365,0.809954369906526,5,-1.1150002479553223,-1.1150002479553223,-2.2850000858306885,-1.1750001907348633,-1.4099998474121112,4,-0.13341885204284498,-3.399984741269131,15.43000030517578,1.8749944120758766,15.579999923706055,-1.279072140026215,15.399999618530273,-0.13341885204284498
6858,2007-05-21,15.43000030517578,15.770000457763672,15.390000343322756,15.630000114440918,24534400.0,-0.010262979207575684,-1.7142891202686856,-3.9999809265864665,76.77055959644143,60.264570806108495,-0.858477761351331,-1.1537108286843445,-1.6576346774267403,0.2782999361266132,16.553947643508995,0.3800001144409162,0.15601603135318598,1.0400003910064672,-0.6471149571030619,2.7271157391159964,0.19644271695170268,1.8835580650612318,-1.369727739698293,33.3333740886598,-16.199919964428062,0.8435576740547649,5,-0.9400005340576154,-0.9550004005432111,-2.1000001430511457,-1.1300001144409162,-0.8500003814697248,0,-0.12054443120961233,1.4864874617563593,15.59000015258789,-3.399984741269131,15.43000030517578,1.8749944120758766,15.579999923706055,-0.12054443120961233
6859,2007-05-22,15.420000076293945,15.600000381469727,15.100000381469727,15.479999542236328,22971600.0,-0.0006481029607290356,2.3333206177242873,0.29999761581193257,75.942044209051,64.45746803830288,-0.555762965476795,-1.1349553891656061,-1.6413077002788583,0.20851720996996903,16.195456697927785,0.5,0.25331666262509245,0.9875001430511468,-0.7604355910555043,2.7354358771577996,0.11353227599782123,1.8614680101044723,-1.1707547864376942,37.64704826380677,-14.886853000273454,0.8739678670533262,5,-0.7350001335144043,-0.945000171661377,-2.0899999141693115,-1.1649999618530273,-0.9300003051757812,1,-0.11543448276032664,-1.7142891202686856,15.43000030517578,1.4864874617563593,15.59000015258789,-3.399984741269131,15.43000030517578,-0.11543448276032664
6860,2007-05-23,15.210000038146973,15.460000038146973,15.15999984741211,15.3100004196167,17842600.0,-0.01361867944928341,-1.9999904632932155,1.6666878596178911,71.11112641700164,66.98448690275411,-0.09908405514480378,-0.9284526718353252,-1.419875950972921,0.3351064598208815,15.7032099728928,0.3000001907348633,0.3908493461774487,0.7495000839233406,-1.0307481008277506,2.5297482686744317,-0.14062400845220502,1.6396241762988861,-0.7906792963498326,12.941144791420095,-40.57962423333485,0.8901240923755459,5,-0.18499994277954102,-0.7350001335144043,-1.8949997425079346,-0.9549999237060547,-0.9099998474121076,2,-0.032215632471350175,2.3333206177242873,15.420000076293945,-1.7142891202686856,15.43000030517578,1.4864874617563593,15.59000015258789,-0.032215632471350175
6861,2007-05-24,14.880000114440918,15.25,14.8100004196167,15.15999984741211,20696900.0,-0.021696247395030177,-1.0952404740225385,2.799986648610502,67.90452122748297,68.05749693739368,0.403461053446188,-0.5992481817583215,-1.0881684691589797,0.5810056053649948,14.977071384957824,0.4399995803833008,0.578845544431509,0.4005001544952389,-1.3896070003790548,2.1906073093695326,-0.4945534229419071,1.2955537319323849,-0.3076114658969793,7.291634587779259,-48.46269634015253,0.8950535774371466,5,0.5,-0.4050002098083496,-1.4900000095367432,-0.625,-0.5200004577636737,3,-0.020833361373152504,-1.9999904632932155,15.210000038146973,2.3333206177242873,15.420000076293945,-1.7142891202686856,15.43000030517578,-0.020833361373152504
6862,2007-05-25,14.760000228881836,15.029999732971193,14.59000015258789,15.010000228881836,22946000.0,-0.008064508376086854,2.0344902428917884,0.8928579943528803,70.32968587683703,69.22729607383854,0.5989928140194589,-0.46862084033978313,-0.9613726504264264,0.6188658733265022,14.535134309128017,0.43999958038330256,0.7511373333063798,0.2585002422332767,-1.5341665313916053,2.0511670158581587,-0.6378331445791652,1.1548336290457186,1.189999580383299,14.406782400672421,-46.24724572369302,0.896333386812441,5,0.5099997520446777,-0.2850003242492676,-0.9925000667572021,-0.559999942779541,-0.4000005722045916,4,-0.03252035829724409,-1.0952404740225385,14.880000114440918,-1.9999904632932155,15.210000038146973,2.3333206177242873,15.420000076293945,-0.03252035829724409
6863,2007-05-29,14.600000381469727,15.0,14.40999984741211,14.970000267028807,23393400.0,-0.01084009789505469,1.7441908948361784,1.479999542236321,69.18919615540257,70.31515106082523,0.7150440592591902,-0.2605475245330755,-0.7988749958549803,0.7082145464342275,14.960054897617974,0.5900001525878906,0.860037814098126,0.05950036048889196,-1.7044483732477964,1.8234490942255785,-0.8224740063794513,0.9414747273572353,1.3227994346618637,15.966424267874974,-48.13772571771963,0.8819743668683434,5,0.5799994468688965,-0.1250004768371582,-0.7875003814697266,-0.4350004196166992,-0.4100008010864258,1,-0.028767127761654687,2.0344902428917884,14.760000228881836,-1.0952404740225385,14.880000114440918,-1.9999904632932155,15.210000038146973,-0.028767127761654687
6864,2007-05-30,14.369999885559082,14.479999542236328,14.220000267028807,14.359999656677244,19121200.0,-0.015753458212409366,1.2608677624268312,-0.027027653986235932,61.299437844006334,70.07810640840843,0.8756590618101896,0.03670458729131454,-0.5596488233807797,0.8611980242373019,15.596122942205984,0.38000011444091975,0.8764564375714059,-0.21200013160705566,-1.9148350326897372,1.4908347694756259,-1.0634175821483964,0.6394173189342851,1.4922879318237285,12.096745662703915,-51.11180480439834,0.8514174505413409,5,0.7150001525878888,0.10500001907348633,-0.557499885559082,-0.2049999237060547,0.02000045776367365,2,0.014613781476644938,1.7441908948361784,14.600000381469727,2.0344902428917884,14.760000228881836,-1.0952404740225385,14.880000114440918,0.014613781476644938
6865,2007-05-31,14.270000457763672,14.43000030517578,14.239999771118164,14.43000030517578,14011200.0,-0.006958902476812301,1.3750089407052735,-15.999618539001368,53.48101810201237,68.91935402731501,0.8608174020229491,0.19722127655574262,-0.441401738575955,0.8840944512862237,16.062775711597066,0.1900005340576154,0.8289846895568527,-0.3439995765686028,-1.9947653774811052,1.3067662243438978,-1.169382477024854,0.4813833238876484,1.4937501065978989,4.854388708493331,-52.43936723756559,0.8253829004562506,5,0.7249999046325684,0.20499944686889648,-0.4350004196166992,-0.10500049591064453,0.29999923706054865,3,0.015416910041849308,1.2608677624268312,14.369999885559082,1.7441908948361784,14.600000381469727,2.0344902428917884,14.760000228881836,0.015416910041849308
6866,2007-06-01,14.3100004196167,14.619999885559082,14.270000457763672,14.300000190734865,17752400.0,0.0028030806285830323,-9.000027247956403,-0.06250149011753006,42.80155512073268,65.42546050544088,0.7210657131173193,0.2171870983891928,-0.46843823543562024,0.7702734336603783,16.86980065915674,0.34999942779541016,0.7765768471578198,-0.33499965667724574,-1.9352167860077252,1.265217472653232,-1.1351082213424846,0.4651089079879931,1.3611251269049056,11.111137275032961,-39.167713909742446,0.8001085646652392,6,0.684999942779541,0.16499948501586914,-0.44750022888183594,-0.14500045776367188,0.11999988555908025,4,-0.0006988279936124275,1.3750089407052735,14.270000457763672,1.2608677624268312,14.369999885559082,1.7441908948361784,14.600000381469727,-0.0006988279936124275
6867,2007-06-04,14.170000076293945,14.399999618530273,14.109999656677244,14.25,19526200.0,-0.009783391978859468,-1.899988555951825,-7.999809269503614,20.689661652281032,59.194249622756395,0.7134871022289957,0.4296199015266904,-0.3087744845000646,0.8320150884625228,17.740388241933353,0.2899999618530291,0.679275612942309,-0.5070000171661384,-2.0374089616319964,1.0234089272997196,-1.2722044893990674,0.2582044550667906,1.4140579534580908,6.741617581033005,-36.058507501570354,0.7652044722329288,6,0.684999942779541,0.30499982833862305,-0.30250000953674316,-0.005000114440917969,0.4799995422363281,0,0.013408580053656083,-9.000027247956403,14.3100004196167,1.3750089407052735,14.270000457763672,1.2608677624268312,14.369999885559082,0.013408580053656083
6868,2007-06-05,13.979999542236328,14.149999618530273,13.84000015258789,14.06999969482422,25919700.0,-0.013408647356006997,1.4799957275390625,1.1250029802351031,17.431195469960187,52.69304420730186,0.7556381889752615,0.711215954099492,-0.10574862463391987,0.9361094092148967,18.271669254055993,0.3299999237060547,0.5772181329061716,-0.732000541687011,-2.156221072860898,0.6922199894868761,-1.4441108072739546,-0.01989027610006744,1.4861338176697245,17.948645843140085,-18.44881262927116,0.7121102655869431,6,0.6700005531311035,0.49500036239624023,-0.10249948501586914,0.18500041961669922,1.3800001144409162,1,0.027181697201982047,-1.899988555951825,14.170000076293945,-9.000027247956403,14.3100004196167,1.3750089407052735,14.270000457763672,0.027181697201982047
6869,2007-06-06,13.630000114440918,13.859999656677244,13.59000015258789,13.859999656677244,25617800.0,-0.02503572526865916,1.3478264475146577,2.5555461365658605,8.510632253760278,45.73743374471949,0.9219799904562826,1.155921498575692,0.25186575683783374,1.1945808407613363,18.479896504279157,0.3899993896484375,0.40155266007261936,-1.104499959945679,-2.4381530512066547,0.22915313131529658,-1.7713265055761678,-0.43767341431519036,1.6735199247333181,3.883492448841841,-24.34268483596143,0.6668265456304883,6,0.7899999618530273,0.8449997901916504,0.24749994277954102,0.5349998474121094,1.8000001907348615,2,0.04108580053121691,1.4799957275390625,13.979999542236328,-1.899988555951825,14.170000076293945,-9.000027247956403,14.3100004196167,0.04108580053121691
6870,2007-06-07,13.68000030517578,14.020000457763672,13.5600004196167,13.5600004196167,34513200.0,0.003668392539621923,-6.6666746139602155,-0.5217396712719516,11.111111111111114,39.4270548429004,0.7064125149340619,1.1748183664339376,0.21183043241673616,1.0830711189173137,19.228411000892372,0.46000003814697266,0.2166267863738227,-1.059999799728395,-2.374197479302728,0.2541978798459379,-1.7170986395155623,-0.40290095994122765,1.4178973476080952,11.32074962437792,-10.91182720806127,0.6570988397871667,6,0.6149997711181658,0.7949995994567889,0.20749974250793635,0.48499965667724787,2.0399999618530273,3,0.05190058642603623,1.3478264475146577,13.630000114440918,1.4799957275390625,13.979999542236328,-1.899988555951825,14.170000076293945,0.05190058642603623
6871,2007-06-08,14.06999969482422,14.170000076293945,13.729999542236328,13.770000457763672,42600900.0,0.028508726677505036,-1.3157857752346533,2.4999960263532772,19.354823824019434,33.76318128147622,0.21169325875050227,0.8288918276490289,-0.15959826313696546,0.6352813150650469,19.660608057859996,0.48999977111816584,0.03325803416775486,-0.6710003852844224,-1.9830160694564523,0.6410152988876057,-1.3270082273704364,-0.01499254319840837,0.8125923453162489,60.71425733109468,42.38972670779049,0.6560078420860143,6,0.21000051498412908,0.40500020980834783,-0.20749950408935725,0.09500026702880682,1.77000045776367,4,0.03553660347156429,-6.6666746139602155,13.68000030517578,1.3478264475146577,13.630000114440918,1.4799957275390625,13.979999542236328,0.03553660347156429
6872,2007-06-11,13.90999984741211,14.25,13.81999969482422,14.119999885559082,22635000.0,-0.011371702265990047,-1.205127828925661,-0.7000019073534793,19.354823824019434,28.22602880021143,0.2664620750304536,0.9784110482866346,0.027167336125607733,0.7348559312744047,19.218184790828996,0.4300003051757795,-0.13559846781046758,-0.7925002098083489,-2.156223817214933,0.571223397598235,-1.4743620135116409,-0.11063840610505693,0.7874293658550329,50.72458560061478,32.88173407522304,0.6818618037032915,6,0.18000030517578125,0.565000057220459,-0.05249977111816406,0.25500011444091797,1.5500001907348633,0,0.037383210889136986,-1.3157857752346533,14.06999969482422,-6.6666746139602155,13.68000030517578,1.3478264475146577,13.630000114440918,0.037383210889136986
6873,2007-06-12,13.800000190734865,14.100000381469727,13.729999542236328,13.75,25684300.0,-0.007907955275622047,-7.222139806936306,-0.23809610310580726,18.604640847218036,23.48216246723495,0.28055066736467893,1.0177264695641774,0.16385113328831302,0.7876480778360477,17.857586104610114,0.37000083923339844,-0.2842694045169516,-0.8244998931884755,-2.2081864439935277,0.5591866576165749,-1.5163431685910016,-0.1326566177859494,0.7381889914212145,34.7825966770652,18.6415964476612,0.6918432754025255,6,0.28999996185302557,0.6749997138977033,0.057499885559080255,0.3649997711181623,1.9799995422363281,1,0.06159416058313427,-1.205127828925661,13.90999984741211,-1.3157857752346533,14.06999969482422,-6.6666746139602155,13.68000030517578,0.06159416058313427
6874,2007-06-13,13.960000038146973,14.050000190734865,13.75,13.859999656677244,20365200.0,0.011594191681209454,1.1428532503184439,1.9999999999999645,25.296430768488477,20.35054165239896,0.06288972946558857,0.7845377186692915,0.04035954557930488,0.5738240964586687,16.077860756025373,0.30000019073486506,-0.43914246075343577,-0.5925000667572018,-1.955992183945165,0.7709920504307615,-1.2742461253511834,0.08924599183677984,0.4412427172535942,57.970994461774914,39.714000352607,0.681746058593982,6,0.13000011444091797,0.5149998664855957,-0.12249994277954102,0.2049999237060547,1.5399999618530273,2,0.10028650535133554,-7.222139806936306,13.800000190734865,-1.205127828925661,13.90999984741211,-1.3157857752346533,14.06999969482422,0.10028650535133554
6875,2007-06-14,13.779999732971193,14.029999732971193,13.710000038146973,13.970000267028807,21391800.0,-0.012894004633518086,1.0645177168382136,-1.8999980926585738,26.890740139685306,18.582673321171477,0.18559073472091292,0.8672359028688401,0.2532725677751966,0.7016005529086335,14.42352121911466,0.3199996948242205,-0.5932392714638475,-0.6825003623962385,-1.9971767878594537,0.6321760630669768,-1.339838575127846,-0.025162149664630817,0.5034690954196321,12.962907364662454,-6.405140348579733,0.6573382127316075,6,0.20000028610229315,0.7100000381469709,-0.017499685287477362,0.38500022888183416,1.5799999237060511,3,0.11973879565880208,1.1428532503184439,13.960000038146973,-7.222139806936306,13.800000190734865,-1.205127828925661,13.90999984741211,0.11973879565880208
6876,2007-06-15,13.630000114440918,13.949999809265135,13.529999732971193,13.850000381469727,24796900.0,-0.010885313602102098,1.0000045413157554,1.1578928876173484,26.55600346172065,19.234489077775876,0.2558989719830933,0.922781238672183,0.44124567506129253,0.7982932457057572,12.472588382701211,0.42000007629394176,-0.7044804798437418,-0.7424999713897709,-2.0243388249088348,0.539338882129293,-1.3834193981493037,-0.10158054463023802,0.5521831367215295,13.888936719758721,-5.854417132864679,0.6409194267595324,6,0.25999975204467773,1.054999828338623,0.06999993324279785,0.5349998474121094,1.5799999237060547,4,0.15333823441230532,1.0645177168382136,13.779999732971193,1.1428532503184439,13.960000038146973,-7.222139806936306,13.800000190734865,0.15333823441230532
6877,2007-06-18,13.510000228881836,13.649999618530273,13.5,13.649999618530273,18449200.0,-0.008804100113832147,1.1428610354223434,0.6363600896452769,27.004205826349107,20.298156895152424,0.3044483859329965,0.9264631893616091,0.5937718954319564,0.8873786024127099,10.67978409905987,0.14999961853027344,-0.7823262462698573,-0.7584998607635498,-1.9593816531766919,0.4423819316495923,-1.3589407569701208,-0.15805896455697876,0.5678336593700113,1.666703753977614,-17.7879429051919,0.6004408962065706,6,0.36499977111816406,1.2149996757507324,0.14749979972839355,0.5099997520446777,2.0699996948242188,0,0.17246483228956233,1.0000045413157554,13.630000114440918,1.0645177168382136,13.779999732971193,1.1428532503184439,13.960000038146973,0.17246483228956233
6878,2007-06-19,13.56999969482422,13.630000114440918,13.279999732971193,13.479999542236328,24860900.0,0.004441115094440784,2.3333212232404623,-0.6428610354223561,31.81816014374492,22.88788221626183,0.20134821883898013,0.7588806125979257,0.5518699811961625,0.79618033135419,8.930207623770025,0.3500003814697248,-0.8312365788188458,-0.6055003643035874,-1.7120260853899758,0.5010253567828009,-1.1587632248467816,-0.05223750376039327,0.4038240935422941,37.662310318006845,16.56324615278528,0.5532628605431942,6,0.19500017166137518,1.0450000762939435,0.1900002956390363,0.3800005912780744,1.1599998474121076,1,0.13927784715010882,1.1428610354223434,13.510000228881836,1.0000045413157554,13.630000114440918,1.0645177168382136,13.779999732971193,0.13927784715010882
6879,2007-06-20,13.640000343322756,13.81999969482422,13.510000228881836,13.550000190734865,31036600.0,0.005158485635429644,-2.6470509037462002,0.9999999999999802,35.48386246164981,25.595965699655018,0.1485353603744901,0.578341276361714,0.5037324615960355,0.692356775163109,7.558343409503183,0.3099994659423846,-0.8213057084647524,-0.4464997291564927,-1.408455605669948,0.5154561473569625,-0.9274776674132195,0.034478209100234025,0.19505863396469536,48.00008138020833,23.81980516086878,0.48097793825672736,6,0.12499952316284002,0.9749994277954084,0.5749998092651349,0.3749999999999982,0.22999954223632635,2,0.1568914469049878,2.3333212232404623,13.56999969482422,1.1428610354223434,13.510000228881836,1.0000045413157554,13.630000114440918,0.1568914469049878
6880,2007-06-21,14.720000267028807,14.880000114440918,13.829999923706055,13.890000343322756,57709500.0,0.07917887804414514,-1.2105249420768802,9.22220573899034,56.3862922795734,29.71057330582768,-0.8587312160914262,-0.5694462182554769,-0.5388248074101902,-0.4112181639683765,6.389843263380188,1.2399997711181623,-0.756380601639183,0.6580001831054663,-0.20315217819925202,1.5191525444101845,0.22742400245310712,1.0885763637578254,-1.4400005340576136,90.000011920926,61.515922392153904,0.4305761806523593,6,-0.6400003433227521,-0.10500049591064275,-0.3450002670288068,-0.5450000762939435,-0.9300003051757795,3,0.05298911133298745,-2.6470509037462002,13.640000343322756,2.3333212232404623,13.56999969482422,1.1428610354223434,13.510000228881836,0.05298911133298745
6881,2007-06-22,14.56999969482422,14.84000015258789,14.390000343322756,14.6899995803833,28412700.0,-0.010190256079041782,1.142850979670884,-0.14457818866207373,56.211175525276275,33.80572349485622,-0.7044247197356803,-0.4678476842022139,-0.36750444535621263,-0.2833494500525706,5.913383205191498,0.44999980926513494,-0.6302044786178591,0.523499631881716,-0.28522329136779234,1.3322225551312243,0.11913817025696183,0.9278610935064702,-1.2579999542236333,80.62497839332151,47.35033713962641,0.4043614616247539,6,-0.48999977111816584,0.045000076293943536,-0.19499969482422053,-0.39499950408935725,-1.0299997329711932,4,0.05422100057652446,-1.2105249420768802,14.720000267028807,-2.6470509037462002,13.640000343322756,2.3333212232404623,13.56999969482422,0.05422100057652446
6882,2007-06-25,14.279999732971193,14.75,14.199999809265135,14.68000030517578,21723200.0,-0.019903909946960785,1.0370378873639976,3.333341280626902,54.51807687479663,37.79610527569829,-0.3983070753784901,-0.22730605901920065,-0.05621353284727704,-0.013560257076852267,5.7001696107125035,0.5500001907348651,-0.5196218782794606,0.2574996948242205,-0.48809441326792147,1.0030938029163625,-0.11529735922185047,0.6302967488702915,-0.9366399848937998,62.49998509884242,26.159522717886034,0.3727970540460707,6,-0.1999998092651385,0.24500036239623846,0.19500017166137518,-0.004999637603761542,-0.8699998855590838,0,0.06512607300884565,1.142850979670884,14.56999969482422,-1.2105249420768802,14.720000267028807,-2.6470509037462002,13.640000343322756,0.06512607300884565
6883,2007-06-26,14.18000030517578,14.4399995803833,14.050000190734865,14.380000114440918,17507600.0,-0.007002761181047146,1.4375057742226667,0.4999988079088187,58.95766150263718,41.53624202393703,-0.26679204452537064,-0.16905273174370627,0.06596568825614746,0.061928949346990336,5.707760260448801,0.3899993896484357,-0.45034552145225604,0.17850027084350373,-0.5208309752653904,0.8778315169523978,-0.1711653522109433,0.5281658938979508,-0.8059077497711158,48.905119143168676,8.109632963999331,0.3496656230544467,6,-0.10000038146972479,0.34499979019165217,0.2949995994567889,0.09499979019165217,-0.780000686645506,1,0.09873057746121972,1.0370378873639976,14.279999732971193,1.142850979670884,14.56999969482422,-1.2105249420768802,14.720000267028807,0.09873057746121972
6884,2007-06-27,14.579999923706055,14.640000343322756,14.06999969482422,14.09000015258789,25102400.0,0.028208717201809508,-1.1509430567201708,-2.450001192094011,63.157896204485745,45.565926031137074,-0.6365342595238968,-0.5823715003933678,-0.3051369049567363,-0.3592263589879785,6.2019837562674,0.5700006484985352,-0.3555830748404496,0.5679998874664314,-0.16033200504372225,1.296331779976585,0.20383394121135545,0.9321658337215073,-1.1757892171206663,71.42855845341302,25.793310250678033,0.36416594625507664,6,-0.5,-0.1399998664855957,-0.09750008583068848,-0.30499982833862305,-1.7299995422363281,2,0.010288039733552079,1.4375057742226667,14.18000030517578,1.0370378873639976,14.279999732971193,1.142850979670884,14.56999969482422,0.010288039733552079
6885,2007-06-28,14.489999771118164,14.829999923706055,14.489999771118164,14.739999771118164,18196200.0,-0.006172850004035779,-1.720001220703125,-0.5102043199520437,56.73077275767247,48.91867817513172,-0.4863769685742181,-0.5007164717786932,-0.20087441438049147,-0.28968298884883126,6.839026622491646,0.3400001525878906,-0.2424022623662836,0.46699976921081543,-0.2840303214287445,1.2180298598503754,0.09148472389103546,0.8425148145305954,-1.0562732763756646,55.6961521050248,11.473899135167876,0.37551504531977953,6,-0.4099998474121094,-0.11999988555908203,0.09000015258789062,-0.21499967575073242,-1.7199993133544922,3,-0.04278812252260222,-1.1509430567201708,14.579999923706055,1.4375057742226667,14.18000030517578,1.0370378873639976,14.279999732971193,-0.04278812252260222
6886,2007-06-29,14.300000190734865,14.609999656677244,14.260000228881836,14.56999969482422,21023600.0,-0.013112462621428844,1.0000000000000304,1.0799980163574219,56.19048426391302,52.16159800152771,-0.21382968167246474,-0.32833858695949125,-0.010454276337059198,-0.1169818978949646,6.974712019485723,0.3499994277954084,-0.1631643663370621,0.27750020027160893,-0.47273826014720477,1.0277386606904226,-0.09761902993779792,0.6526194304810158,-0.8373482235983971,32.05129302387006,-10.879665480438177,0.37511923020940663,6,-0.22000026702881037,-0.035000324249269354,0.44999980926513494,-0.025000095367433417,-1.670000076293947,4,-0.03566435119436384,-1.720001220703125,14.489999771118164,-1.1509430567201708,14.579999923706055,1.4375057742226667,14.18000030517578,-0.03566435119436384
6887,2007-07-02,14.359999656677244,14.40999984741211,14.119999885559082,14.260000228881836,17224400.0,0.00419576679315381,1.9000023841880647,-0.3703689313529772,59.032253896530555,55.18538619628167,-0.1570974022855136,-0.3935515151548241,-0.06545876775248871,-0.1969806686234179,7.332710331273592,0.28999996185302734,-0.07315008038626125,0.3279996871948221,-0.43480939534601504,1.0908087697356592,-0.053404854075596475,0.7094042284652406,-0.8690007265946882,39.7435348806497,-4.043889722219781,0.38140454127041834,7,-0.16499948501586736,-0.20499992370605113,0.5675003528594988,-0.08499956130981268,-0.939999580383299,0,-0.057103044180291884,1.0000000000000304,14.300000190734865,-1.720001220703125,14.489999771118164,-1.1509430567201708,14.579999923706055,-0.057103044180291884
6888,2007-07-03,14.359999656677244,14.489999771118164,14.239999771118164,14.380000114440918,7586700.0,0.0,1.0833353201567206,-0.20000572207866174,56.80271777844382,57.554147898147676,-0.037158792119752704,-0.3832738315453419,-0.05649226082871195,-0.2112751671016806,7.656234595879904,0.25,0.0371438265176387,0.3089996814727769,-0.46716888458537653,1.0851682475309303,-0.07908460155629982,0.6970839645018536,-0.8412207029075205,38.15787822586476,-3.6769829287151907,0.3880842830290763,7,-0.004999637603757989,-0.21999979019164861,0.5125002861022967,-0.08499956130981268,-1.2799997329711896,1,-0.06615597715724142,1.9000023841880647,14.359999656677244,1.0000000000000304,14.300000190734865,-1.720001220703125,14.489999771118164,-0.06615597715724142
6889,2007-07-05,14.1899995803833,14.449999809265135,14.109999656677244,14.420000076293945,16622700.0,-0.011838445707406109,1.3448289469790182,11.499761586876721,56.9965882526789,57.621958561826055,0.24480735287153088,-0.17831099747235513,0.10359768702456229,-0.053030799883716284,7.4430159836109215,0.3400001525878906,0.15875408923161594,0.11099963188171458,-0.641257160966358,0.8632564247297871,-0.2651287645423217,0.48712802830575086,-0.6439962034001532,11.111096393920548,-32.955840896219385,0.3761283964240367,7,0.25500059127807617,-0.1099996566772461,0.6375002861022949,0.08500051498413086,-1.1799993515014648,3,-0.055673008119404566,1.0833353201567206,14.359999656677244,1.9000023841880647,14.359999656677244,1.0000000000000304,14.300000190734865,-0.055673008119404566
6890,2007-07-06,14.390000343322756,14.479999542236328,14.18000030517578,14.239999771118164,20035600.0,0.014094486881870205,-1.2222206523850572,-0.6521749947133463,62.75168365145956,58.34868168695753,-0.0077406589899364775,-0.33981556913178856,-0.10677253462510627,-0.26039052165909204,7.571701440640593,0.29999923706054865,0.27236605595252783,0.2755003929138198,-0.46438499918278175,1.0153857850104213,-0.0944423031344801,0.6454430889621197,-0.8173170315904521,56.00013732910227,7.780627050044885,0.36994269604830077,7,0.0499997138977033,-0.310000419616701,0.3899996280670148,-0.11500024795532404,-1.550000190734865,4,-0.10701875782564663,1.3448289469790182,14.1899995803833,1.0833353201567206,14.359999656677244,1.9000023841880647,14.359999656677244,-0.10701875782564663
6891,2007-07-09,14.56999969482422,14.760000228881836,14.420000076293945,14.529999732971193,19785700.0,0.01250864122355555,-1.6153930799731147,0.26666539510575893,67.43420743050572,59.78380730425855,-0.20980304168993946,-0.5063988819514744,-0.29042785655443915,-0.4453398235582018,8.211501482855112,0.36999988555908025,0.3844400811009674,0.43049974441528427,-0.33635220907900454,1.197351697909573,0.047073767668139865,0.8139257211624287,-0.9711700470377451,70.76917433884788,15.97279645028874,0.3834259767471442,7,-0.12999963760376154,-0.48999977111816584,0.16500043869018377,-0.2949995994567889,-2.029999732971193,0,-0.1235414739027052,-1.2222206523850572,14.390000343322756,1.3448289469790182,14.1899995803833,1.0833353201567206,14.359999656677244,-0.1235414739027052
6892,2007-07-10,14.43000030517578,14.649999618530273,14.420000076293945,14.5,18283600.0,-0.009608743485298388,-4.111092273131861,-1.7499940395298825,63.782065781542435,60.3198522241369,-0.05172822515647546,-0.34303235592387793,-0.1499837850275494,-0.31674321971891395,8.982201646532506,0.22999954223632812,0.35119513911037537,0.2645003318786596,-0.5048458359514889,1.0338464997088082,-0.12017275203641375,0.649173415793733,-0.8055472480562145,49.230825661152345,-7.413458562137059,0.384673083915074,7,0.019999504089357245,-0.3500003814697248,0.3049998283386248,-0.15500020980834783,-2.4800004959106445,1,-0.12474013531997186,-1.6153930799731147,14.56999969482422,-1.2222206523850572,14.390000343322756,1.3448289469790182,14.1899995803833,-0.12474013531997186
6893,2007-07-11,14.649999618530273,14.739999771118164,14.34000015258789,14.460000038146973,24004300.0,0.015245967339001743,1.1621607689194866,-2.714291553133446,65.44342534401564,60.5737999063069,-0.22132125403713054,-0.5228959268583075,-0.35085387633470866,-0.5450657409221442,9.739246693189454,0.39999961853027344,0.3326948645148171,0.4419996738433838,-0.3361924431616039,1.2201917908483715,0.05290361534088994,0.8310957323458776,-1.0004356202642821,83.07684407438659,24.292393156445698,0.3890960585024935,7,-0.17999982833862305,-0.5699996948242188,0.015000343322753906,-0.3749995231628418,-3.0099992752075178,2,-0.08395901530813321,-4.111092273131861,14.43000030517578,-1.6153930799731147,14.56999969482422,-1.2222206523850572,14.390000343322756,-0.08395901530813321
6894,2007-07-12,15.359999656677244,15.399999618530273,14.649999618530273,14.850000381469727,40924700.0,0.04846416768836748,1.5423763333274065,2.6842126397261348,61.0344809442567,61.051989704816265,-0.904120698443057,-1.183302274458713,-1.0240534175401503,-1.2611012510603157,10.942345547697883,0.75,0.36063488462297855,1.0819997310638403,0.15928992912869155,2.004709532998989,0.6206448300962659,1.5433546320314147,-1.6858269360877554,96.72131275688625,40.155176858965845,0.46135490096757437,7,-0.6050000190734846,-1.019999980926512,-0.7974996566772443,-1.0849995613098127,-3.4699993133544886,3,-0.1484374859331482,1.1621607689194866,14.649999618530273,-4.111092273131861,14.43000030517578,-1.6153930799731147,14.56999969482422,-0.1484374859331482
6895,2007-07-13,15.43000030517578,15.5,15.149999618530273,15.420000076293945,20537200.0,0.004557333988487677,3.6666836209198532,0.019608319791758696,65.24824973571017,62.0584080905715,-0.9239199428238933,-1.1840582291514057,-1.05858282673662,-1.336472259441484,12.175022034836978,0.35000038146972656,0.38710191369671243,1.069500350952147,0.04484696806799704,2.094153733836297,0.557173659510072,1.581827042394222,-1.68679450866866,93.9655427558559,38.7720428785297,0.512326691442075,7,-0.6250004768371564,-1.0400004386901838,-0.9825003147125226,-1.1550002098083478,-3.329999923706053,4,-0.15683733171944192,1.5423763333274065,15.359999656677244,1.1621607689194866,14.649999618530273,-4.111092273131861,14.43000030517578,-0.15683733171944192
6896,2007-07-16,15.720000267028807,15.9399995803833,15.399999618530273,15.449999809265135,32994600.0,0.01879455321564394,-1.9189120920474332,26.999427808511378,75.53194439465635,63.8917070348077,-1.1078080061126183,-1.3802168360657188,-1.310944642328712,-1.624462598442399,13.294239125430906,0.5399999618530273,0.3725926282075722,1.2550003051757788,0.12332244611966559,2.386678164231892,0.6891613756477213,1.8208392347038362,-1.8713868183121143,86.25003799797453,30.659667181722746,0.5658389295280569,7,-0.6950006484985334,-1.1100006103515607,-1.33500027656555,-1.4450001716613752,-3.5500001907348615,0,-0.18320611103814288,3.6666836209198532,15.43000030517578,1.5423763333274065,15.359999656677244,1.1621607689194866,14.649999618530273,-0.18320611103814288
6897,2007-07-17,15.84000015258789,15.960000038146973,15.609999656677244,15.850000381469727,25781600.0,0.007633580376634752,2.0434876353805738,-0.03703782195283912,79.22536748384967,66.38311255763057,-1.1128165881636907,-1.3878654333887397,-1.385977892974136,-1.7414153152971963,14.418015040795654,0.35000038146972834,0.4008087177600981,1.2585001945495602,0.06285403658245414,2.4541463525166662,0.6606771155660063,1.856323273533114,-1.8240758133378687,92.59259913356917,34.66299754878,0.597823078983553,7,-0.8050003051757812,-1.2200002670288086,-1.4625000953674316,-1.565000057220459,-3.8299999237060547,1,-0.2083333433677852,-1.9189120920474332,15.720000267028807,3.6666836209198532,15.43000030517578,1.5423763333274065,15.359999656677244,-0.2083333433677852
6898,2007-07-18,15.460000038146973,15.65999984741211,15.020000457763672,15.449999809265135,39567000.0,-0.02398990598360784,2.1219494040696323,-1.0000000000001776,65.60284587364892,67.33936340440502,-0.6262266797424232,-0.905433299246102,-0.9564401832728429,-1.3629418450383426,14.59601985661445,0.8199996948242188,0.4414661373971125,0.7840000629425052,-0.3731726062385263,1.9411727321235368,0.20541372835198857,1.362586397533022,-1.2496681290072562,61.832073294579715,5.378255697261366,0.5785863345905158,7,-0.3899998664855957,-0.8400001525878906,-1.1775000095367432,-1.184999942779541,-3.3999996185302734,2,-0.2270375304153327,2.0434876353805738,15.84000015258789,-1.9189120920474332,15.720000267028807,3.6666836209198532,15.43000030517578,-0.2270375304153327
6899,2007-07-19,15.779999732971193,15.850000381469727,15.449999809265135,15.68000030517578,49401600.0,0.02069855718205904,2.3333280351587016,9.99971390425187,71.14755226060026,68.27223769430954,-0.7788729698703296,-1.1140049395939986,-1.2189387268590544,-1.6984303890314383,15.386111890692538,0.4000005722045916,0.4813456602283068,0.9969997882843042,-0.1525558369285669,2.1465554134971754,0.4222219756778678,1.5717776008907407,-1.394701010930751,80.85102281616112,23.297501282888632,0.5747778126064358,7,-0.6299996376037615,-1.1599998474121112,-1.4974997043609637,-1.5049996376037615,-3.649999618530275,3,-0.26235738020946864,2.1219494040696323,15.460000038146973,2.0434876353805738,15.84000015258789,-1.9189120920474332,15.720000267028807,-0.26235738020946864
6900,2007-07-20,15.5,16.190000534057614,15.40999984741211,16.149999618530273,42602500.0,-0.017743963099451365,1.1369839391112928,-6.500033378791838,69.10828673538586,68.45824650596288,-0.3630388727774392,-0.8143242331436493,-0.896078684386973,-1.426124640548288,15.59363443610024,0.7800006866455043,0.5313902490748852,0.6780000686645504,-0.5146724089154979,1.870672546244597,0.08166382987452714,1.2743363074545737,-0.9572311463489047,41.02559922532319,-18.937774314743052,0.5963362387900234,7,-0.23499965667724787,-0.7649998664855957,-1.2174999713897705,-1.2249999046325684,-3.520000457763672,4,-0.23290320365659645,2.3333280351587016,15.779999732971193,2.1219494040696323,15.460000038146973,2.0434876353805738,15.84000015258789,-0.23290320365659645
6901,2007-07-23,15.359999656677244,15.649999618530273,15.119999885559082,15.510000228881836,21801000.0,-0.009032280214371302,1.4651187548099636,0.23077024651762224,65.52795362180106,68.6522340437694,-0.11084925914563293,-0.64518337090424,-0.7294353791642205,-1.2945508125885237,15.573628524849923,0.5299997329711914,0.5983387862774645,0.4984997272491434,-0.7112375972160674,1.7082370517143541,-0.10636893498346289,1.1033683894817496,-0.619563001377367,29.05975869596043,-32.079037138266585,0.6048686622326058,7,-0.09499931335449219,-0.62499952316284,-1.1249997615814191,-1.0849995613098127,-3.699999809265135,0,-0.21223954089024621,1.1369839391112928,15.5,2.3333280351587016,15.779999732971193,2.1219494040696323,15.460000038146973,-0.21223954089024621
6902,2007-07-24,15.210000038146973,15.40999984741211,15.050000190734865,15.229999542236328,30927700.0,-0.009765600383009443,-1.117650028750555,0.13332951865061798,62.611285621303445,68.33755185235694,0.18039987785841838,-0.4447401541157294,-0.5742963812298179,-1.1494647001550682,15.935294818294544,0.3599996566772443,0.6329715809718479,0.3020000934600837,-0.8849039457051013,1.4889041326252705,-0.2914519261225088,0.8954521130426762,-0.2956157173961671,16.239279315702092,-45.83161298495662,0.5934520195825932,7,0.21000003814697088,-0.47499990463256836,-0.9225001335144043,-0.934999942779541,-2.9099998474121076,1,-0.19986850455152194,1.4651187548099636,15.359999656677244,1.1369839391112928,15.5,2.3333280351587016,15.779999732971193,-0.19986850455152194
6903,2007-07-25,15.579999923706055,15.6899995803833,15.260000228881836,15.380000114440918,39433800.0,0.024326093664110093,1.0476202370112693,-10.000238424490965,69.46779878800501,69.27458716832898,-0.04895433227338408,-0.7425486833262624,-0.9566732589590785,-1.5125364881721328,16.800742400011536,0.4799995422363281,0.6508719855885143,0.6019999980926514,-0.5691551888435349,1.7731551850288376,0.01642240462455824,1.1875775915607445,-0.5299997329711896,46.49119064529439,-21.115911145330905,0.5855775934680932,7,0.025000572204588067,-0.8449997901916504,-1.2799999713897705,-1.304999828338623,-3.1599998474121094,2,-0.22913990451259347,-1.117650028750555,15.210000038146973,1.4651187548099636,15.359999656677244,1.1369839391112928,15.5,-0.22913990451259347
6904,2007-07-26,14.729999542236328,15.609999656677244,14.329999923706055,15.4399995803833,56258900.0,-0.05455714927035349,1.4380942865836261,-3.550003576282097,54.02842809326756,68.02794031916868,0.7848141502122257,0.12571073463520754,-0.13047165073683686,-0.6568079323730771,16.698519048083877,1.2799997329711896,0.6771722454812377,-0.2555003643035896,-1.417811712738228,0.9068109841310488,-0.8366560385209088,0.3256553099137296,1.4600009918212855,21.505348778066768,-45.60489014437042,0.5811556742173196,7,0.530000686645506,0.12000083923339666,-0.5399997234344482,-0.4549994468688965,-1.7299995422363281,3,-0.18126267519314976,1.0476202370112693,15.579999923706055,-1.117650028750555,15.210000038146973,1.4651187548099636,15.359999656677244,-0.18126267519314976
6905,2007-07-27,13.869999885559082,14.760000228881836,13.84000015258789,14.760000228881836,51121900.0,-0.05838422833696022,1.0674151042665658,1.253521542964369,42.85714285714285,64.39740681500052,1.564813417258149,0.987510136385847,0.6894424467590525,0.2017417898383833,16.44281837134601,0.9200000762939453,0.6604131756376219,-1.0845000267028801,-2.3323779184623987,0.16337786505663665,-1.7084389725826377,-0.46056108082312264,2.282800636291501,1.6216076891948668,-62.33965176727274,0.6239389458797584,7,1.14500045776367,1.1400003433227521,0.31999993324279785,0.6050000190734863,-0.6999998092651367,4,-0.12545059736660746,1.4380942865836261,14.729999542236328,1.0476202370112693,15.579999923706055,-1.117650028750555,15.210000038146973,-0.12545059736660746
6906,2007-07-30,13.789999961853027,14.079999923706055,13.5600004196167,14.020000457763672,28868700.0,-0.005767838815150084,1.9714305955569604,0.2584274238052019,43.38842511103709,60.41552432913245,1.4999924024636684,1.0828619786491274,0.7324364036536508,0.27965218826214233,16.847107598062983,0.5199995040893555,0.6090444682190501,-1.1389999389648438,-2.461786598206828,0.1837867202771406,-1.800393268585836,-0.4776066093438516,2.2702885452270465,10.798104828996726,-52.753369321485856,0.6613933296209922,7,1.085000514984129,1.085000514984129,0.557499885559082,0.684999942779541,-0.8900003433227539,0,-0.13125456306190453,1.0674151042665658,13.869999885559082,1.4380942865836261,14.729999542236328,1.0476202370112693,15.579999923706055,-0.13125456306190453
6907,2007-07-31,13.539999961853027,13.989999771118164,13.390000343322756,13.970000267028807,38820700.0,-0.018129079092934708,1.553192784530155,1.8695625132166458,38.603699355633395,57.41561916046405,1.5527115152075872,1.336819249539536,0.9366043696724482,0.5246506813085734,17.66743264437304,0.5999994277954084,0.5257641145324428,-1.3479999542236332,-2.790462845875293,0.0944629374280268,-2.069231400049464,-0.6267685083978023,2.370271259979244,6.521724708134026,-52.30610738699354,0.7212314458258301,7,1.2500004768371582,1.2500004768371582,0.807499885559082,0.934999942779541,-0.6000003814697266,1,-0.13884786704117758,1.9714305955569604,13.789999961853027,1.0674151042665658,13.869999885559082,1.4380942865836261,14.729999542236328,-0.13884786704117758
6908,2007-08-01,13.40999984741211,13.630000114440918,13.029999732971193,13.479999542236328,28455500.0,-0.00960119016301142,2.2432379489347127,0.16278987242951753,27.272729293651935,52.540638830803125,1.5213216133317378,1.4672239033714582,1.0234749426449632,0.648682893044155,18.539450967277354,0.6000003814697248,0.3704378202433034,-1.4305000782012947,-3.002886539180018,0.14188638277742882,-2.2166933086906564,-0.6443068477119329,2.2986497041394003,14.728687041783456,-37.68218946363736,0.7861932304893614,8,1.200000286102295,1.200000286102295,0.8925001621246338,1.065000057220459,-0.8000001907348651,2,-0.08277402455686489,1.553192784530155,13.539999961853027,1.9714305955569604,13.789999961853027,1.0674151042665658,13.869999885559082,-0.08277402455686489
6909,2007-08-02,13.399999618530273,13.600000381469727,13.300000190734865,13.489999771118164,20601900.0,-0.0007457292315902198,-1.0689739086968948,1.2857220708446866,26.004717419280425,47.751353351235856,1.2943277614160849,1.4914733401149487,0.9896625753999029,0.6530754912485772,19.75825035547673,0.3000001907348615,0.1764646385052,-1.4010003089904792,-3.078378059262068,0.2763774412811113,-2.2396891841262736,-0.5623114338546849,2.0407849511632037,21.387270491175126,-24.70280291807717,0.8386888751357949,8,0.9600000381469727,1.2100005149841309,0.9025003910064697,1.075000286102295,-0.46000003814697266,3,-0.07313429627872003,2.2432379489347127,13.40999984741211,1.553192784530155,13.539999961853027,1.9714305955569604,13.789999961853027,-0.07313429627872003
6910,2007-08-03,12.850000381469727,13.43000030517578,12.850000381469727,13.359999656677244,25624100.0,-0.04104472035207951,-1.2745127371800675,5.6666490060611,18.040081943796977,42.47492316479096,1.5968156227522954,2.0239532477653945,1.4953248209843046,1.1978844012496932,21.173214950975616,0.5799999237060529,0.02976104392130985,-1.8739995479583733,-3.7593156673460513,0.011316571429304645,-2.8166576076522123,-0.9313414882645343,2.3497057045515213,0.0,-39.31602272273201,0.942658059693839,8,1.419999599456787,1.6700000762939435,1.4099996089935303,1.6249995231628418,0.11999988555908025,4,0.011673121718080326,-1.0689739086968948,13.399999618530273,2.2432379489347127,13.40999984741211,1.553192784530155,13.539999961853027,0.011673121718080326
6911,2007-08-06,12.770000457763672,12.920000076293945,12.380000114440918,12.90999984741211,39626700.0,-0.006225674811762505,5.750005960470162,0.27450899727548045,15.505612535527092,37.24095948859358,1.420129889131264,2.068226540070107,1.5397825258960136,1.2691423422326267,22.269534837515316,0.5399999618530273,-0.18631034747906128,-1.8639995098114017,-3.942251717440392,0.21425269781758693,-2.903125613625896,-0.8248734059969074,2.147740943711394,24.223628974408946,-8.008200372335473,1.0391261038144946,8,1.2649993896484375,1.514999866485594,1.4549994468688965,1.7049994468688965,0.05999946594238281,0,0.03132338325697459,-1.2745127371800675,12.850000381469727,-1.0689739086968948,13.399999618530273,2.2432379489347127,13.40999984741211,0.03132338325697459
6912,2007-08-07,12.630000114440918,12.800000190734865,12.380000114440918,12.65999984741211,27107800.0,-0.010963221480359442,1.709674243752653,0.21428474114441418,16.38954229059486,31.34337543332579,1.2914836045006695,2.1781352537841734,1.6457495774883562,1.4026912840294194,23.425101213001717,0.4200000762939471,-0.4000898456199362,-1.9139998435974128,-4.177126588319624,0.34912690112479616,-3.0455632159585164,-0.7824364712363092,1.9324575068493672,20.0,-8.136983660725832,1.1315633723611045,8,1.364999771118164,1.6550002098083478,1.5424997806549072,1.8449997901916504,0.09999942779541016,1,0.021377632750821718,5.750005960470162,12.770000457763672,-1.2745127371800675,12.850000381469727,-1.0689739086968948,13.399999618530273,0.021377632750821718
6913,2007-08-08,13.420000076293945,13.600000381469727,12.699999809265135,12.81999969482422,33972500.0,0.06254948176522612,-1.1428581159940188,-20.00019073656096,24.786324960492806,28.094252863017488,0.18200590980351272,1.3610434780338991,0.8353525621898203,0.6094908653070572,23.92142858988107,0.9700002670288086,-0.5912075010549724,-1.0624999046325687,-3.3797020519671648,1.2547022427020291,-2.2211009782998676,0.0961011690347302,0.8369134940374288,85.24587985425983,61.14231100936617,1.158601073667299,8,0.15000009536743164,0.8650002479553205,0.7549998760223389,1.054999828338623,-0.7300004959106445,2,-0.03576754792710857,1.709674243752653,12.630000114440918,5.750005960470162,12.770000457763672,-1.2745127371800675,12.850000381469727,-0.03576754792710857
6914,2007-08-09,13.079999923706055,13.359999656677244,12.859999656677244,12.899999618530273,61830100.0,-0.025335331643439485,-2.846150460330799,0.3000003178912376,24.47257180222323,26.0515227458042,0.29428734049958827,1.6036960422187008,1.1579990246369984,0.948911457575079,23.28377245306889,0.560000419616701,-0.7883455485756414,-1.2885000705718994,-3.647886846414547,1.07088670527075,-2.4681934584932232,-0.10880668265057558,0.914145762800656,57.37702098786567,33.951060394315704,1.1796933879213245,8,0.15000009536743164,1.2050004005432111,1.1675000190734863,1.3949999809265137,-0.23999977111816406,3,-0.035932742337175916,-1.1428581159940188,13.420000076293945,1.709674243752653,12.630000114440918,5.750005960470162,12.770000457763672,-0.035932742337175916
6915,2007-08-10,13.010000228881836,13.1899995803833,12.770000457763672,12.960000038146973,26582900.0,-0.005351658656920333,1.0487817359245433,0.27777836646462933,24.839401827583416,23.990520158753792,0.256433870832252,1.5632481107726743,1.2126976049161318,1.0228684862620927,22.502391388042664,0.4199991226196289,-1.070788779346465,-1.2374997615814216,-3.6158128295787435,1.1408133064159003,-2.4266562955800826,-0.04834322758276066,0.7581650775356632,51.639342340081754,27.731115296766475,1.1891565339986607,8,0.17499971389770508,1.2750000953674299,1.2524998188018799,1.4649996757507324,0.2899999618530291,4,-0.005380526307996236,-2.846150460330799,13.079999923706055,-1.1428581159940188,13.420000076293945,1.709674243752653,12.630000114440918,-0.005380526307996236
6916,2007-08-13,12.84000015258789,13.220000267028807,12.760000228881836,13.220000267028807,21435200.0,-0.01306687727157374,1.421052103227698,-7.599973297220968,24.733474439187603,22.449384056926483,0.31011705100916664,1.5878319617505579,1.3638161594759382,1.1928437631188302,21.049609023810532,0.4600000381469709,-1.250589065536568,-1.26349983215332,-3.6150212066930543,1.0880215423864144,-2.439260519423188,-0.08773914488345191,0.7338220269528879,37.70491290688467,12.296761295211471,1.1757606872698674,8,0.16499996185302734,1.4450001716613752,1.4199998378753662,1.6349997520446777,0.26000022888183594,0,0.010124619384425326,1.0487817359245433,13.010000228881836,-2.846150460330799,13.079999923706055,-1.1428581159940188,13.420000076293945,0.010124619384425326
6917,2007-08-14,12.539999961853027,12.920000076293945,12.449999809265135,12.869999885559082,21886200.0,-0.023364500558389678,1.1860462021610771,0.8684205903242281,17.099566697444345,21.31903265734786,0.5066270729980111,1.7159035447669506,1.6455728239957619,1.4950662033544297,19.639374937772953,0.47000026702881037,-1.3220788954441467,-1.3985000133514411,-3.6995501217540827,0.9025500950512004,-2.549025067552762,-0.24797495915012036,0.866687128573771,7.826096331009552,-14.299061412379782,1.1505250542013208,8,0.4500002861022949,1.7450003623962385,1.7200000286102295,1.934999942779541,0.8100004196166992,1,0.023125993838533754,1.421052103227698,12.84000015258789,1.0487817359245433,13.010000228881836,-2.846150460330799,13.079999923706055,0.023125993838533754
6918,2007-08-15,11.949999809265135,12.539999961853027,11.850000381469727,12.449999809265135,47123500.0,-0.04704945409750294,1.0294096197646003,1.5151518654451925,18.119266606894314,20.44287145597163,0.9697235841348171,2.139135049424185,2.216222677283314,2.0814852778368707,19.94974716312908,0.6899995803833008,-1.415459829231807,-1.8130001544952403,-4.160389095632455,0.5343887866419745,-2.9866946250638478,-0.6393056839266329,1.3129511045236395,6.622481840705888,-14.93743932620092,1.173694470568607,8,0.7750005722045916,2.070000648498535,2.3150000572204608,2.5250000953674334,1.2899999618530291,2,0.06527194522350022,1.1860462021610771,12.539999961853027,1.421052103227698,12.84000015258789,1.0487817359245433,13.010000228881836,0.06527194522350022
6919,2007-08-16,11.640000343322756,11.899999618530273,11.270000457763672,11.859999656677244,36549800.0,-0.025941378317180352,3.2000050862759557,0.43999862670897727,20.73491004171639,20.742296800184896,1.1217796194249097,2.2378068800203295,2.514153915731095,2.3852663176085755,20.188669210579675,0.6799993515014631,-1.478833528066648,-1.9159996509551984,-4.24456257198567,0.4125632700752728,-3.080281111470434,-0.7517181904399628,1.3968784852949714,18.974354961527904,-4.896637891431848,1.1642814605152352,8,0.7950000762939435,2.090000152587887,2.634999513626097,2.8349995613098127,1.8399991989135724,3,0.09020611736174677,1.0294096197646003,11.949999809265135,1.1860462021610771,12.539999961853027,1.421052103227698,12.84000015258789,0.09020611736174677
6920,2007-08-17,11.890000343322756,12.170000076293945,11.710000038146973,12.039999961853027,29195600.0,0.02147766259675521,1.2439034602108319,0.6818185758997107,26.130655313308424,21.922857108827262,0.8060473860985091,1.795546435735849,2.2531299871670374,2.131236859032816,19.767943376535463,0.5299997329711896,-1.4823934874032076,-1.4854996681213368,-3.7379971828283107,0.7669978465856371,-2.6117484254748238,-0.3592509107678499,0.8288403785412424,31.794869036050482,6.011226466276565,1.1262487573534874,8,0.5450000762939435,1.840000152587887,2.6574993133544904,2.5849995613098127,1.9200000762939435,4,0.07989905650411866,3.2000050862759557,11.640000343322756,1.0294096197646003,11.949999809265135,1.1860462021610771,12.539999961853027,0.07989905650411866
6921,2007-08-20,12.100000381469727,12.260000228881836,11.84000015258789,12.050000190734865,23966200.0,0.017661903455276518,1.2702713848644107,-0.3333354526149737,31.72589170373449,23.626895932509445,0.5487165760340638,1.4006025666933155,2.0217461801684493,1.920303650447325,19.947334127076555,0.4200000762939453,-1.4813735339148941,-1.1124996662139885,-3.227984913809948,1.0029855813819708,-2.1702422900119682,-0.05475704241600887,0.3580490928562128,50.30303730890385,21.17067019766924,1.0577426237979797,8,0.33500003814697266,1.6300001144409162,2.497499465942383,2.374999523162842,1.6499996185302734,0,0.09917353482920976,1.2439034602108319,11.890000343322756,3.2000050862759557,11.640000343322756,1.0294096197646003,11.949999809265135,0.09917353482920976
6922,2007-08-21,12.170000076293945,12.260000228881836,12.06999969482422,12.170000076293945,15148200.0,0.005785098563419799,1.1111134658584976,0.0,34.02061804991256,24.652928498000527,0.4543875703408453,1.1501448115316908,1.93589329452832,1.854558503926727,20.296505555814825,0.1900005340576154,-1.3879257468255428,-0.8904999732971195,-2.8313239814699465,1.0503240348757075,-1.8609119773835339,0.07991203078929487,-0.8999996185302734,70.8661393671655,38.263088160916865,0.9704120040864137,8,0.14499998092651367,1.5600004196166974,2.6474995613098145,2.304999828338623,1.1099996566772479,1,0.07641744448197141,1.2702713848644107,12.100000381469727,1.2439034602108319,11.890000343322756,3.2000050862759557,11.640000343322756,0.07641744448197141
6923,2007-08-22,12.010000228881836,12.4399995803833,11.960000038146973,12.25,27556500.0,-0.013147070370506775,-1.8235254518731276,-100.0,32.75434478058382,25.57312549559615,0.4395709655309883,1.0845831016408987,2.081400040719089,2.018245036406057,20.109880081990816,0.4799995422363281,-1.2784593013332959,-0.8719998359680172,-2.462148128451423,0.7181484565153884,-1.66707398220972,-0.07692568972631442,-0.7201997756958001,63.2478911147646,28.018818246899087,0.7950741462417029,8,0.2350001335144043,1.7200002670288068,2.8174996376037598,2.4699997901916504,1.189999580383299,2,0.11157369917158189,1.1111134658584976,12.170000076293945,1.2702713848644107,12.100000381469727,1.2439034602108319,11.890000343322756,0.11157369917158189
6924,2007-08-23,12.0600004196167,12.239999771118164,11.81999969482422,11.979999542236328,24604300.0,0.0041632131375504144,-1.0999973773993914,-0.33333730698010794,38.81019799414989,27.1254361807702,0.25665846594257324,0.8688431710689581,2.012030876539754,1.9759321594877015,21.831011577615804,0.42000007629394354,-1.1699112052257412,-0.6884996891021729,-2.058467160480939,0.6814677822765933,-1.373483424791555,-0.003515953412790651,-0.7241920013427734,47.94528780079952,7.918763133177137,0.6849837356893829,8,0.18499994277954102,1.6700000762939435,2.7849996089935303,2.419999599456787,1.169999122619629,3,0.09784405559241005,-1.8235254518731276,12.010000228881836,1.1111134658584976,12.170000076293945,1.2702713848644107,12.100000381469727,0.09784405559241005
6925,2007-08-24,12.130000114440918,12.130000114440918,11.920000076293945,12.0600004196167,12585800.0,0.005804286267715009,5.000027247956403,0.8749865891020062,40.90908475158541,28.922726215481074,0.05442700666288047,0.6975679488092315,1.928879100202801,1.9129871708808963,23.11588236818115,0.21000003814697266,-1.1499348924694406,-0.5315000057220463,-1.8201755541511275,0.757175542707035,-1.1758377799365878,0.11283776849249527,-0.7500240496826169,50.000076909233115,7.645170038683972,0.6443377742145411,8,-0.034999847412109375,1.6000003814697248,2.754999876022339,2.3499999046325684,1.069999694824217,4,0.11129426340138449,-1.0999973773993914,12.0600004196167,-1.8235254518731276,12.010000228881836,1.1111134658584976,12.170000076293945,0.11129426340138449
6926,2007-08-27,11.979999542236328,12.25,11.949999809265135,12.079999923706055,14464100.0,-0.012366081680907137,-2.750005960470101,-1.42858310626703,40.793192331809514,31.55535128596609,0.0777877128488349,0.7431150541004143,2.068549079577453,2.072275575621221,23.97949494021351,0.30000019073486506,-1.109903458997202,-0.5910005569458008,-1.7975945668399742,0.6155934529483726,-1.1942975618928866,0.012296448001285043,-0.5576225368530263,25.806431765358944,-18.57580879763784,0.6032970049470866,8,-0.07499933242797852,1.5000004768371582,3.020000696182251,2.6150007247924787,1.25,0,0.15275467005892396,5.000027247956403,12.130000114440918,-1.0999973773993914,12.0600004196167,-1.8235254518731276,12.010000228881836,0.15275467005892396
6927,2007-08-28,11.65999984741211,12.050000190734865,11.65999984741211,11.899999618530273,14793800.0,-0.026711160855727667,-2.2500059604701765,2.399988555951859,21.241821306334543,31.90230180812611,0.2903672839702267,0.9644986457301812,2.378155309557023,2.3974015460596156,24.793031514478816,0.3900003433227557,-1.0817448169295272,-0.8170002460479733,-1.998401639642461,0.36440114754651454,-1.4077009428452172,-0.22629954925072937,-0.1969179390288076,0.0,-37.59340548844463,0.5907006967972438,8,0.19500017166137695,1.820000171661377,3.3400003910064697,2.950000286102295,1.6900005340576172,1,0.1792452984509907,-2.750005960470101,11.979999542236328,5.000027247956403,12.130000114440918,-1.0999973773993914,12.0600004196167,0.1792452984509907
6928,2007-08-29,12.300000190734865,12.31999969482422,11.729999542236328,11.760000228881836,24718800.0,0.05488853788148207,1.0344868976426052,-2.2500019868233947,38.39285993048964,33.86429624021203,-0.3294048414724102,0.24988801032793795,1.7330498125162315,1.758477177641259,24.97294254467765,0.6599998474121112,-1.0283531915596686,-0.121499919891356,-1.2197142037978512,0.9767143640151392,-0.6706070618446027,0.4276072220618907,-0.7978415754715638,96.96977140710344,59.32270834001591,0.5491071419532474,8,-0.25000047683716,1.1799998283386213,2.7774999141693097,2.4349999427795392,1.329999923706053,2,0.07967475829590032,-2.2500059604701765,11.65999984741211,-2.750005960470101,11.979999542236328,5.000027247956403,12.130000114440918,0.07967475829590032
6929,2007-08-30,12.420000076293945,12.779999732971193,12.020000457763672,12.130000114440918,30309800.0,0.009756088105549177,-1.9803935501605423,0.5370370043321524,41.34897098256984,35.5552202034633,-0.36556974734243397,0.05555281192582484,1.6069772497998986,1.6415393546563486,24.84254297261449,0.7599992752075213,-0.9083759652325742,0.047499942779541726,-0.9496935317206656,1.044693417279749,-0.45109679447056195,0.5460966800296454,-0.8803278224258442,67.85717022662529,30.65897406896987,0.4985967372501039,8,-0.20000028610229492,1.0199999809265137,2.750000238418579,2.315000057220459,1.2100000381469727,3,0.06280191048146411,1.0344868976426052,12.300000190734865,-2.2500059604701765,11.65999984741211,-2.750005960470101,11.979999542236328,0.06280191048146411
6930,2007-08-31,13.0,13.039999961853027,12.5600004196167,12.720000267028807,27658300.0,0.04669886635613629,1.6666666666666667,0.9655164475955955,52.094239007779194,37.81836990391271,-0.862230655878335,-0.5403366721690439,0.9927021409488148,1.0692826373571016,23.985894112807557,0.619999885559082,-0.7404919481792049,0.619999885559082,-0.394422431032627,1.634422202150791,0.11278872726322753,1.1272110438549365,-1.3859080973857125,97.10145228000705,57.49016291391246,0.5072111582958544,8,-0.6500000953674316,0.015000343322753906,2.0550003051757795,1.7350001335144043,0.7899999618530273,4,0.017692272479717497,-1.9803935501605423,12.420000076293945,1.0344868976426052,12.300000190734865,-2.2500059604701765,11.65999984741211,0.017692272479717497
6931,2007-09-04,13.170000076293945,13.4399995803833,13.0600004196167,13.170000076293945,29039800.0,0.013076928945688016,-2.4545486071976628,0.0,58.536587887301025,40.542366552511425,-0.9660836606713552,-0.7155182743478008,0.7945313217922987,0.9005883560178685,22.595722652068506,0.4399995803833008,-0.5682523730202149,0.7699999809265137,-0.29147860155730676,1.831478563410334,0.23926068968460434,1.300739272168423,-1.4418355289405582,84.83148625878331,39.49767143576439,0.5307392912419101,9,-0.6200003623962402,-0.49499988555908203,1.8425002098083478,1.565000057220459,0.8500003814697266,1,0.0022778840392863042,1.6666666666666667,13.0,-1.9803935501605423,12.420000076293945,1.0344868976426052,12.300000190734865,0.0022778840392863042
6932,2007-09-05,12.899999618530273,13.229999542236328,12.75,13.149999618530273,18668800.0,-0.020501173591462196,1.341462053052224,-100.0,64.09495313836689,44.02465637004288,-0.6499972103381637,-0.44718015338542294,1.0419917839810342,1.1717748717557868,21.053920783240393,0.4799995422363281,-0.4307193010883328,0.486499547958374,-0.5939929555222996,1.5669920514390476,-0.05374670378196278,1.0267457996987108,-1.000651567873895,68.42105556686457,17.439085957973447,0.5402462517403368,9,-0.34999990463256836,-0.26999950408935547,1.975000858306883,1.8350005149841309,0.9000005722045916,2,0.025581390191052655,-2.4545486071976628,13.170000076293945,1.6666666666666667,13.0,-1.9803935501605423,12.420000076293945,0.025581390191052655
6933,2007-09-06,12.9399995803833,13.100000381469727,12.75,12.949999809265135,12501300.0,0.0031007723283626998,1.2580569740970897,0.040000915527336645,70.96772704983039,47.597715154007375,-0.6081578726106631,-0.5533551587940959,0.9826756773867462,1.1340039520527796,20.967890023736135,0.35000038146972656,-0.3283727538290382,0.5504995346069332,-0.45455020874223706,1.5555492779561035,0.0479746629323472,1.0530244062815193,-0.8865863767542308,64.78871063824357,9.354900413550425,0.5025248716745855,9,-0.3899998664855957,-0.48999929428100586,1.8500008583068848,1.7950005531311035,1.0,3,0.03168476154419486,1.341462053052224,12.899999618530273,-2.4545486071976628,13.170000076293945,1.6666666666666667,13.0,0.03168476154419486
6934,2007-09-07,12.609999656677244,12.8100004196167,12.550000190734865,12.75,13349800.0,-0.025502313323589876,-1.0000073359767438,13.999713904255955,61.32074283424777,49.86567716319209,-0.21449212733230816,-0.2744426856348934,1.2762314152038634,1.4651349746090379,20.99310101693502,0.3899993896484357,-0.24571394652673817,0.24399962425231791,-0.7139453989823981,1.201944647487034,-0.23497288736504096,0.7229721358696768,-0.41792781537275125,6.741517650487381,-49.54751055652237,0.4789725116173582,9,-0.05999994277953924,-0.1749992370605451,2.00000047683716,2.00000047683716,1.3699998855590838,4,0.08088822248488836,1.2580569740970897,12.9399995803833,1.341462053052224,12.899999618530273,-2.4545486071976628,13.170000076293945,0.08088822248488836
6935,2007-09-10,12.9399995803833,13.109999656677244,12.68000030517578,12.920000076293945,32134000.0,0.026169701244306953,1.3888875643399876,-0.1428532503184565,62.72725985398379,52.302795776767006,-0.4665759745321072,-0.6429185404677291,0.9157719512070912,1.1311710276119236,20.75068479272528,0.5,-0.1270975098178333,0.5774995803833001,-0.37100316153723156,1.5260023223038317,0.10324820942303425,1.0517509513435659,-0.6231349651709266,43.82018619164355,-12.67967596571075,0.4742513709602654,9,-0.3899998664855957,-0.5049991607666016,1.5450003147125244,1.6700005531311035,1.0200004577636719,0,0.053323072367300606,-1.0000073359767438,12.609999656677244,1.2580569740970897,12.9399995803833,1.341462053052224,12.899999618530273,0.053323072367300606
6936,2007-09-11,12.970000267028807,13.09000015258789,12.859999656677244,13.0600004196167,20305100.0,0.002318445720120854,2.0666810777818987,-4.500119212245571,62.269937124801665,56.861475312152244,-0.3814950879503982,-0.6984926632532957,0.8611575166148686,1.091432683457283,20.552549950229025,0.2300004959106463,-0.04070692232054718,0.6010002613067602,-0.3629366302207888,1.5649371528343092,0.1190318155429857,1.0829687070705347,-0.54082215529934,61.764776005530955,6.789594931598984,0.4819684457637744,9,-0.38500070571899236,-0.5349998474121076,1.424999952316286,1.5500001907348633,1.1399993896484375,1,0.06322279706568334,1.3888875643399876,12.9399995803833,-1.0000073359767438,12.609999656677244,1.2580569740970897,12.9399995803833,0.06322279706568334
6937,2007-09-12,12.829999923706055,13.130000114440918,12.760000228881836,12.949999809265135,19090300.0,-0.010794166572120178,-1.8461608999776253,1.333329801212178,62.65430972264575,59.557191955725145,-0.06490199153798137,-0.5645996019562141,0.9724755555581144,1.2226984715013849,19.950772348316942,0.36999988555908203,0.03462622321461595,0.44649991989135707,-0.5367977554438017,1.4297975952265158,-0.04514891777622232,0.9381487575589365,-0.2997396651112041,48.275822379779314,-5.41940036129553,0.49164883766757944,9,-0.09999990463256836,-0.39499950408935547,1.3300001621246338,1.4550004005432111,1.7200002670288104,2,0.09275140616788691,2.0666810777818987,12.970000267028807,1.3888875643399876,12.9399995803833,-1.0000073359767438,12.609999656677244,0.09275140616788691
6938,2007-09-13,12.729999542236328,12.920000076293945,12.649999618530273,12.90999984741211,14591400.0,-0.00779426204710687,1.6999942779759294,1.5000039736467967,60.182351701554026,61.64978981339005,0.11455495531225424,-0.42495508849567365,1.0420402524960224,1.3152101814417172,18.669005084717416,0.2700004577636719,0.12670423384114216,0.30749955177307164,-0.6652201887156295,1.2802192922617728,-0.17886031847127803,0.7938594220174213,-0.10876535146263322,31.034375030829782,-22.42203439228795,0.48635987024435023,9,0.2650003433227539,-0.2949991226196289,1.4100005626678467,1.5550007820129377,1.070000648498537,3,0.08405347108995787,-1.8461608999776253,12.829999923706055,2.0666810777818987,12.970000267028807,1.3888875643399876,12.9399995803833,0.08405347108995787
6939,2007-09-14,12.6899995803833,12.789999961853027,12.56999969482422,12.600000381469727,12684000.0,-0.003142180934124439,-1.9333257039679517,-0.49999470181833594,58.588943235937705,62.371423616518776,0.22001943650231226,-0.318592929251718,1.055992657929,1.3389502629069288,16.78453913330806,0.22000026702880682,0.32207415734424316,0.2149996280670159,-0.690945410028732,1.1209446661627638,-0.23797289098085805,0.6679721471148898,0.75,21.428534935958865,-31.123978449901784,0.45297251904787406,9,0.30500030517578125,-0.33499956130981445,1.2375006675720215,1.595000743865965,1.0600004196166992,4,0.09850276133438962,1.6999942779759294,12.729999542236328,-1.8461608999776253,12.829999923706055,2.0666810777818987,12.970000267028807,0.09850276133438962
6940,2007-09-17,12.84000015258789,12.960000038146973,12.699999809265135,12.850000381469727,14869000.0,0.011820376451112447,1.2608760552634788,-0.11111464326964851,63.19018476696427,62.888489936481356,0.05021695014525385,-0.41505267484923536,0.8747028960560677,1.1721196121275188,15.209168962172418,0.2700004577636719,0.4238048447114995,0.31750020980834925,-0.558420187804721,1.1934206074214195,-0.120459988998185,0.7554604086148835,0.5825994300842279,48.21433133005094,-7.4024191975986895,0.43796019880653486,9,0.04999971389770508,-0.4850001335144043,0.9175000190734863,1.4450001716613752,0.8899993896484375,0,0.088784998138701,-1.9333257039679517,12.6899995803833,1.6999942779759294,12.729999542236328,-1.8461608999776253,12.829999923706055,0.088784998138701
6941,2007-09-18,13.300000190734865,13.359999656677244,12.850000381469727,12.920000076293945,28627000.0,0.03582554771654434,1.0400009918231883,-37.99914171276005,74.1176345191704,64.00212120101509,-0.43516561959438604,-0.8227237057883574,0.38231098867211877,0.7001885771224803,13.89636336591121,0.5199995040893537,0.5237836189687624,0.7175002574920679,-0.19997618513524884,1.6349767001193847,0.25876203617840865,1.1762384788057272,0.10554739418029513,92.40513052663388,28.52415965116255,0.4587382213136585,9,-0.34500026702881037,-0.9450001716613787,0.43499994277953924,0.9850001335144007,-0.18000030517578303,1,0.04962404796594533,1.2608760552634788,12.84000015258789,-1.9333257039679517,12.6899995803833,1.6999942779759294,12.729999542236328,0.04962404796594533
6942,2007-09-19,13.100000381469727,13.529999732971193,13.010000228881836,13.40999984741211,28029800.0,-0.01503757942834194,-1.1224479468744841,-0.8157878225865107,63.51350785347058,63.17387462364177,-0.2277640279354376,-0.5791727261351465,0.5514403525460843,0.8898473662017601,12.6159702791231,0.5199995040893572,0.5332918325158662,0.47100043296813965,-0.45269693279818135,1.3946977987344606,0.00915175008497826,0.932849115851301,-0.530000686645506,55.20840266512206,-4.301701762576272,0.46184868288316056,9,-0.06000041961669744,-0.7000002861022949,0.5449998378753662,1.1849999427795392,-0.35000038146972656,2,0.07709917906843633,1.0400009918231883,13.300000190734865,1.2608760552634788,12.84000015258789,-1.9333257039679517,12.6899995803833,0.07709917906843633
6943,2007-09-20,13.350000381469727,13.520000457763672,13.050000190734865,13.09000015258789,22660400.0,0.01908396890992692,-1.7647062123439246,-0.8387118606525604,65.04853859538989,63.58807415265757,-0.4620821339181358,-0.7627421837113442,0.2657461267811847,0.63883867410172,11.635372483893091,0.4700002670288068,0.5061939172289875,0.6540004253387455,-0.2750263277451328,1.5830271784226237,0.18948704879680633,1.1185138018806846,-0.7608006858825664,81.25006829698592,21.85414009450566,0.4645133765419393,9,-0.3000006675720197,-0.9500002861022949,0.28749990463256836,0.9349999427795392,-0.4600000381469709,3,0.08988762359368785,-1.1224479468744841,13.100000381469727,1.0400009918231883,13.300000190734865,1.2608760552634788,12.84000015258789,0.08988762359368785
6944,2007-09-21,13.239999771118164,13.479999542236328,13.1899995803833,13.43000030517578,15336800.0,-0.008239745858303338,1.0000065770867452,-0.7307706415288051,54.580143502354325,62.68283900247651,-0.28308773163231216,-0.5900589332416359,0.31514943184286537,0.751651501107494,10.427590541207014,0.28999996185302734,0.4757636579066453,0.48499984741210866,-0.4236140567557527,1.39361375157997,0.030692895328177983,0.9393067994960393,-0.6319840747833236,65.06024234819911,10.002799454961917,0.454306952083931,9,-0.1900000572204572,-0.8399996757507324,0.13250064849853516,0.780000686645506,-0.3599996566772461,4,0.04229610493183622,-1.7647062123439246,13.350000381469727,-1.1224479468744841,13.100000381469727,1.0400009918231883,13.300000190734865,0.04229610493183622
6945,2007-09-24,13.479999542236328,13.550000190734865,13.25,13.34000015258789,28916500.0,0.018126871243736797,1.1428532503184439,-0.7368368217637975,55.76206662809429,61.959742280620134,-0.4899573530648773,-0.7628459518105792,0.013835113195661108,0.514451037961905,9.201394862229876,0.310000419616701,0.4258891677457335,0.6574996471405026,-0.2561830214922374,1.5711823157732425,0.2006583128241317,1.1143409814568734,-0.8535441651687599,89.99990463254215,37.10966242405975,0.45684133431637025,9,-0.41999959945678533,-0.8749995231628418,-0.39749908447265625,0.25000095367431463,-0.4799995422363281,0,0.020029708229417187,1.0000065770867452,13.239999771118164,-1.7647062123439246,13.350000381469727,-1.1224479468744841,13.100000381469727,0.020029708229417187
6946,2007-09-25,13.8100004196167,13.899999618530273,13.34000015258789,13.399999618530273,21341200.0,0.024480778085072874,-1.1132065965505762,2.928589918256131,66.54545189723768,62.39209141113035,-0.7691588451543723,-0.9999881695145909,-0.38425884172182023,0.18823880628872303,8.396815146151795,0.5599994659423828,0.44687537035506075,0.8960004806518551,-0.028892841317233575,1.8208938026209438,0.43355381966731166,1.3584471416363986,-1.146603250002439,89.88772352426835,37.352543702235565,0.46244666098454396,9,-0.5750007629394531,-1.0300006866455078,-0.7274999618530273,-0.07999992370605646,-0.7300004959106445,1,-0.005792967049206732,1.1428532503184439,13.479999542236328,1.0000065770867452,13.239999771118164,-1.7647062123439246,13.350000381469727,-0.005792967049206732
6947,2007-09-26,13.75,13.920000076293945,13.6899995803833,13.899999618530273,16308800.0,-0.004344708022707255,1.4210510465291373,-0.36585201329558964,64.6209286848709,62.885266631498894,-0.6313227174177278,-0.8172845646902314,-0.39832118835372654,0.2542721765383007,7.170060985905479,0.23000049591064453,0.43799083326000243,0.7315000534057621,-0.05940298961133017,1.5224030964228543,0.33604853189721595,1.1269515749143082,-1.012406683450779,80.45975877517505,28.257004183154116,0.39545152150854573,9,-0.505000114440918,-0.9600000381469727,-0.6674995422363281,-0.019999504089357245,-0.9499998092651349,2,-0.04581819014115762,-1.1132065965505762,13.8100004196167,1.1428532503184439,13.479999542236328,1.0000065770867452,13.239999771118164,-0.04581819014115762
6948,2007-09-27,13.279999732971193,13.770000457763672,13.220000267028807,13.760000228881836,29042300.0,-0.03418183760209503,1.1999965667790164,3.200011444120889,61.51201431492848,63.21005230694231,-0.0839260627603089,-0.28469734413620706,0.0028782681669650145,0.7316254004627414,6.072963770300498,0.5500001907348651,0.4193169571228452,0.21249980926513778,-0.5093948463199727,0.9343944648502482,-0.14844751852741744,0.573447137057693,-0.44781387564239417,12.32877965043312,-43.739813990037874,0.36094732779255506,9,0.030000209808347833,-0.48999977111816584,-0.2574994564056414,0.4500007629394496,-0.10999965667724787,3,-0.039909619249112294,1.4210510465291373,13.75,-1.1132065965505762,13.8100004196167,1.1428532503184439,13.479999542236328,-0.039909619249112294
6949,2007-09-28,13.199999809265135,13.390000343322756,13.119999885559082,13.25,16158400.0,-0.006024090761646339,-1.5714324639761115,0.10416695641117239,54.88721561901262,62.28750017939213,0.08495970003604114,-0.15100787221244616,0.0014131266769172868,0.8201844398172362,5.756057704051135,0.27000045776367365,0.4091551914640803,0.09349989891052068,-0.5623654087434016,0.7493652065644429,-0.23443275491644044,0.4214325527374818,-0.2807888144191235,9.999988079073665,-45.650898467822834,0.3279326538269612,9,0.185000419616701,-0.4099998474121076,-0.21249938011169256,0.5300006866455078,0.22000026702881037,4,-0.023484808365284215,1.1999965667790164,13.279999732971193,1.4210510465291373,13.75,-1.1132065965505762,13.8100004196167,-0.023484808365284215
6950,2007-10-01,13.229999542236328,13.449999809265135,13.149999618530273,13.25,18374300.0,0.002272707076111935,-2.333329801212204,0.40000762936541334,54.887199445005166,60.15078517115155,0.12974303002400767,-0.1716960769487077,-0.10235609584193561,0.7927779850545775,5.934957826134061,0.3000001907348615,0.4192294590616559,0.11199965476989782,-0.5440686379159718,0.7680679474557675,-0.216034491573037,0.44003380111283263,-0.23072542087448156,13.749953806411314,-39.428629480030196,0.3280341463429347,10,0.2350006103515625,-0.4399995803833008,-0.24249911308288574,0.5000009536743146,0.20000076293945135,0,-0.02645498411984437,-1.5714324639761115,13.199999809265135,1.1999965667790164,13.279999732971193,1.4210510465291373,13.75,-0.02645498411984437
6951,2007-10-02,13.199999809265135,13.220000267028807,13.0,13.079999923706055,19151900.0,-0.002267553591020155,1.7499895692394278,-5.999856952126557,57.254893747678864,59.455383603841355,0.16099645902883175,-0.14686336366952624,-0.1434820989845349,0.8175586374181236,5.9346851657659805,0.22999954223632812,0.4425646268269805,0.08049993515014542,-0.5762058133455774,0.7372056836458682,-0.2478529390977151,0.40885280939800595,0.7200002670288104,21.73910789994694,-30.735290941054433,0.328352874247861,10,0.2600002288818377,-0.4099998474121076,-0.2874994277954084,0.5300006866455078,-0.189999580383299,1,-0.015151500920837502,-2.333329801212204,13.229999542236328,-1.5714324639761115,13.199999809265135,1.1999965667790164,13.279999732971193,-0.015151500920837502
6952,2007-10-03,13.229999542236328,13.289999961853027,12.800000190734865,12.970000267028807,32015100.0,0.002272707076111935,1.5789453871038082,2.166662693019939,60.08063926905516,58.90339478980416,0.1691659675328676,-0.15902606576439027,-0.2408897512853887,0.7724019801634618,6.2155128105120205,0.4899997711181623,0.4406999204666544,0.09399967193603587,-0.5560337535171946,0.7440330973892664,-0.2310170407905794,0.4190163846626511,0.6716005325317376,44.32981784825561,-10.408124872577396,0.32501671272661514,10,0.13000059127807617,-0.4399995803833008,-0.5374994277954102,0.5000009536743146,-0.7199993133544922,2,-0.011337840039329139,1.7499895692394278,13.199999809265135,-2.333329801212204,13.229999542236328,-1.5714324639761115,13.199999809265135,-0.011337840039329139
6953,2007-10-04,13.350000381469727,13.420000076293945,13.130000114440918,13.260000228881836,16187200.0,0.009070358532538014,1.521743817690279,0.3461553979950752,62.89062892901349,59.82678205943296,0.05494296839179924,-0.26006966317159375,-0.440221922002312,0.6269304888071208,6.40772130971374,0.28999996185302734,0.3590696805302329,0.1935004711151116,-0.45636696148283384,0.843367903713057,-0.13143324518386024,0.5184341874140834,0.5075356979370103,84.61546361803727,24.603947133994026,0.3249337162989726,10,0.009999752044677734,-0.5250005722045898,-0.6825003623962402,0.3800001144409162,-0.9800004959106445,3,-0.04119851498268734,1.5789453871038082,13.229999542236328,1.7499895692394278,13.199999809265135,-2.333329801212204,13.229999542236328,-0.04119851498268734
6954,2007-10-05,13.630000114440918,13.899999618530273,13.369999885559082,13.40999984741211,21874300.0,0.020973762170062527,-2.533329306711002,2.444443267070741,64.68400603969758,60.81810866072222,-0.18318084008044977,-0.48458011425736913,-0.7705327600666863,0.32219102006990497,6.613438165702229,0.5499992370605469,0.3507786544683089,0.4225001811981208,-0.20654694264586304,1.0515473050421047,0.107976619276128,0.7370237431201137,-0.8299999237060529,75.4545777691465,13.374503682619618,0.31452356192199216,10,-0.26999998092651367,-0.6599998474121094,-0.8650002479553223,0.10000038146972479,-1.680000305175783,4,-0.03374908542074073,1.521743817690279,13.350000381469727,1.5789453871038082,13.229999542236328,1.7499895692394278,13.199999809265135,-0.03374908542074073
6955,2007-10-08,13.630000114440918,13.84000015258789,13.520000457763672,13.550000190734865,9863100.0,0.0,-3.571444141689373,0.36363557547672015,57.39909661869211,59.80184696310603,-0.17842939475033326,-0.453487055015767,-0.7941565700822828,0.2943260299773023,7.259427235232187,0.31999969482421875,0.316602976213332,0.3880001544952396,-0.2548096768513801,1.0308099858418593,0.06659523882193064,0.7094050701685486,-0.8079999351501446,75.4545777691465,16.499474702727426,0.32140491567330964,10,-0.26999998092651367,-0.39499998092651367,-0.8000001907348633,0.10000038146972479,-1.2300004959106445,0,-0.015407192691398341,-2.533329306711002,13.630000114440918,1.521743817690279,13.350000381469727,1.5789453871038082,13.229999542236328,-0.015407192691398341
6956,2007-10-09,13.789999961853027,13.81999969482422,13.5,13.670000076293945,15169700.0,0.011738800151776196,2.555564974595034,1.5000000000000333,65.75340437548957,59.92767759539699,-0.38170502330865297,-0.5785682503097149,-0.9738290558626108,0.10950375911427201,7.9227371918596745,0.3199996948242205,0.3385556918364987,0.5070000171661384,-0.16662669044422707,1.1806267247765039,0.17018666336095656,0.8438133709713203,-0.9464397937774631,90.00002600931305,29.308134455605263,0.3368133538051827,10,-0.440000057220459,-0.554999828338623,-1.1074998378753662,-0.05999946594238459,-1.5100002288818342,1,-0.0261058489973246,-3.571444141689373,13.630000114440918,-2.533329306711002,13.630000114440918,1.521743817690279,13.350000381469727,-0.0261058489973246
6957,2007-10-10,14.020000457763672,14.0600004196167,13.6899995803833,13.84000015258789,32143000.0,0.016678788727113147,1.8461577962806734,1.5000039736467745,65.43777566436314,60.363873300889736,-0.6362910457051623,-0.7534769523250961,-1.2131756911961915,-0.1467884620885993,8.70641165445844,0.37000083923339844,0.3460700874936862,0.6775004863739014,-0.036653727318940454,1.3916547000667432,0.32042337952748134,1.0345775932203214,-1.155311500679014,95.69893024438666,36.053982350402684,0.3570771068464208,10,-0.5900001525878906,-0.7150001525878906,-1.4075005054473877,-0.2899999618530291,-1.320000648498537,2,-0.07203995691188025,2.555564974595034,13.789999961853027,-3.571444141689373,13.630000114440918,-2.533329306711002,13.630000114440918,-0.07203995691188025
6958,2007-10-11,13.800000190734865,14.229999542236328,13.619999885559082,14.100000381469727,28395300.0,-0.01569188729284099,1.1785759901635044,-1.666664900606102,62.28070212129642,61.185371801143496,-0.3741137021303942,-0.4734803609997744,-1.0010797496308523,0.04792861139896765,9.441202149526,0.6099996566772461,0.28522243253994084,0.40400018692016815,-0.27647669695044463,1.084477070790781,0.06376174498486087,0.7442386288554754,-0.8874987751489254,50.000055446203525,-8.589770135596346,0.3402384419353066,10,-0.28500032424926935,-0.41000032424926935,-1.2100002765655535,-0.0699996948242223,-1.1599998474121094,3,-0.09347825681329469,1.8461577962806734,14.020000457763672,2.555564974595034,13.789999961853027,-3.571444141689373,13.630000114440918,-0.09347825681329469
6959,2007-10-12,13.9399995803833,14.149999618530273,13.710000038146973,13.710000038146973,16004200.0,0.010144883167641616,-2.8260909226610056,-0.7666646533555055,60.55045349812348,61.81462225148998,-0.4448901953244615,-0.5428642514017508,-1.147197243081905,-0.11663688700226871,10.068111639588661,0.4399995803833008,0.23496092271884095,0.48149957656860387,-0.15408646737448173,1.1170856205116895,0.16370655459706107,0.7992925985401467,-0.948448277198338,60.27395291720011,5.423594230662708,0.3177930219715425,10,-0.4249997138977051,-0.5499997138977051,-1.4399995803833008,-0.20999908447265803,-1.8699998855590803,4,-0.11262551951820432,1.1785759901635044,13.800000190734865,1.8461577962806734,14.020000457763672,2.555564974595034,13.789999961853027,-0.11262551951820432
6960,2007-10-15,13.979999542236328,14.0600004196167,13.8100004196167,13.899999618530273,13329800.0,0.0028694378089735295,1.0833187634109513,0.34782644751463687,54.497330469283355,61.50822633166826,-0.41048106277673746,-0.519725909233598,-1.1752458157241072,-0.17786665792850442,11.078269598360677,0.25,0.22921108639091692,0.46449956893920863,-0.1413135798901024,1.0703127177685197,0.16159299452455222,0.767406143353865,-0.914141344708284,65.75340318240012,14.701561009142189,0.30290657441465557,10,-0.4649996757507324,-0.5799999237060547,-1.487499475479126,-0.24999904632568537,-2.699999809265135,0,-0.14520742485278093,-2.8260909226610056,13.9399995803833,1.1785759901635044,13.800000190734865,1.8461577962806734,14.020000457763672,-0.14520742485278093
6961,2007-10-16,13.960000038146973,14.239999771118164,13.84000015258789,13.899999618530273,19924600.0,-0.0014305797384994712,-3.4444562182438556,0.7500059604701619,55.67567846216101,61.01878624201335,-0.3032257078247138,-0.4719423762593138,-1.1407018754248277,-0.17415963040752125,11.772003936232197,0.39999961853027344,0.2576808535563586,0.4115000724792477,-0.21638788686696664,1.039388031825462,0.09755609280614053,0.7254440521523549,-0.8242933599364317,54.83874441062147,7.19670749889498,0.31394397967310683,10,-0.27500009536743164,-0.5550003051757812,-1.4674999713897705,-0.2299995422363299,-3.130000114440916,1,-0.11174788075600683,1.0833187634109513,13.979999542236328,-2.8260909226610056,13.9399995803833,1.1785759901635044,13.800000190734865,-0.11174788075600683
6962,2007-10-17,14.109999656677244,14.470000267028807,13.979999542236328,14.369999885559082,23021100.0,0.010744958318078979,1.130433340382224,-4.3333068425653956,77.12420215418352,62.60029437814335,-0.352320215228648,-0.5717074576973307,-1.2696008542831638,-0.3378288334626145,12.353056770718656,0.5100002288818342,0.29228289964187937,0.5109997272491444,-0.1273832174295162,1.149382671927805,0.19180825490981412,0.8301911995884748,-0.8859495310340932,57.64700602497494,5.309307211274188,0.3191914723393303,10,-0.189999580383299,-0.5899996757507306,-1.5999996662139875,-0.37999916076660156,-3.329999923706051,2,-0.12969524934325882,-3.4444562182438556,13.960000038146973,1.0833187634109513,13.979999542236328,-2.8260909226610056,13.9399995803833,-0.12969524934325882
6963,2007-10-18,14.550000190734865,14.729999542236328,13.949999809265135,14.020000457763672,43934900.0,0.03118359636879231,-1.328353832554968,-2.038458716942369,85.71430733956068,64.93699452257258,-0.6752048847192427,-0.9667640056179518,-1.7084208109787493,-0.7865244053672971,13.115584033111064,0.7799997329711932,0.3391175221835141,0.8910002708435076,0.13620068513543337,1.645799856551582,0.5136004779894705,1.2684000636975448,-1.2013550509531488,82.35299617501633,23.64118824212906,0.37739979285403674,10,-0.435000419616701,-0.9000005722045916,-1.9674999713897723,-0.8199996948242223,-4.279999732971193,3,-0.127147790874104,1.130433340382224,14.109999656677244,-3.4444562182438556,13.960000038146973,1.0833187634109513,13.979999542236328,-0.127147790874104
6964,2007-10-19,13.800000190734865,14.5,13.619999885559082,14.489999771118164,45753200.0,-0.05154639107685954,1.4788734286201677,-1.3018866566500746,60.919554089600844,65.32815646378467,0.11336737934022167,-0.18198978613642858,-0.9549700601030224,-0.045996478243374384,13.567712100540632,0.930000305175783,0.36363983963684454,0.11300024986267232,-0.6175109478592908,0.8435114475846355,-0.25225534899830926,0.4782558487236539,-0.2855925226585949,16.216248725212136,-46.19254417512386,0.3652555988609813,10,0.314999580383299,-0.15000057220459162,-1.0850000381469744,-0.0699996948242223,-3.6500005722045916,4,-0.0840579587956033,-1.328353832554968,14.550000190734865,1.130433340382224,14.109999656677244,-3.4444562182438556,13.960000038146973,-0.0840579587956033
6965,2007-10-22,13.75,13.899999618530273,13.5,13.600000381469727,17900600.0,-0.0036232021770865597,-1.2857096146615006,-0.21739088369727375,60.45627693540582,64.73958674821979,0.20358922418225944,-0.1167083983733157,-0.899772333430743,-0.004258565673364245,13.791599627749504,0.39999961853027344,0.3722602813206173,0.049500036239624734,-0.6748575706372222,0.7738576431164716,-0.3126787671987987,0.4116788396780482,0.9799995422363281,20.325210816376533,-45.27708277359293,0.36217880343842307,10,0.36499977111816406,-0.03500032424926758,-1.0750000476837158,-0.019999504089357245,-3.3999996185302734,0,-0.12218184037642033,1.4788734286201677,13.800000190734865,-1.328353832554968,14.550000190734865,1.130433340382224,14.109999656677244,-0.12218184037642033
6966,2007-10-23,13.729999542236328,13.850000381469727,13.520000457763672,13.829999923706055,14955500.0,-0.0014545787464488313,3.714240950395771,-0.6666709052299633,59.54198167635507,64.08449852733001,0.23935422490646552,-0.10857542799007547,-0.8692191358181347,0.006640746619684279,13.394472968675913,0.3299999237060547,0.35349420288700273,0.03349962234497106,-0.689193600161552,0.7561928448514941,-0.32784698890829134,0.39484623359823345,0.9754000091552726,18.699156734493872,-47.545286559109854,0.3613466112532618,10,0.38500022888183594,0.03500032424926758,-1.107499599456787,9.536743146298932e-07,-3.589999198913574,1,-0.17844136132185784,-1.2857096146615006,13.75,1.4788734286201677,13.800000190734865,-1.328353832554968,14.550000190734865,-0.17844136132185784
6967,2007-10-24,13.119999885559082,13.579999923706055,12.899999618530273,13.5,28084300.0,-0.04442823576219068,1.5185198267138322,3.799986648610502,46.302242422811396,62.30911411638724,0.7914975375976496,0.4762223791034472,-0.24586603148348019,0.6061351492576996,12.39953540764448,0.8299999237060547,0.34877258468096706,-0.5450000286102288,-1.311468501491401,0.22146844427094337,-0.9282342650508149,-0.1617657921696427,1.5612916748046874,12.02187301643551,-49.75487552764314,0.38323423644058635,10,0.6949996948242188,0.6449999809265137,-0.4649999141693115,0.6100006103515607,-3.359999656677246,2,-0.1745426815417569,3.714240950395771,13.729999542236328,-1.2857096146615006,13.75,1.4788734286201677,13.800000190734865,-0.1745426815417569
6968,2007-10-25,12.75,13.220000267028807,12.550000190734865,13.220000267028807,22462000.0,-0.028201211035552953,1.851062534621408,1.2368424354826923,36.249997392296635,59.60906343796204,1.1140453774971437,0.8479552576359364,0.1524835682673178,0.9664053648639204,12.749853796990001,0.6700000762939418,0.2988274021339645,-0.8884999275207512,-1.7426484215973836,-0.03435143344411884,-1.3155741745590674,-0.46142568048243504,1.8600398826904296,10.256401478341973,-47.7334121172929,0.42707424703831653,10,0.8899998664855957,0.8899998664855957,-0.029999971389770508,0.9800004959106428,-3.0900001525878906,3,-0.15450982486500442,1.5185198267138322,13.119999885559082,3.714240950395771,13.729999542236328,-1.2857096146615006,13.75,-0.15450982486500442
6969,2007-10-26,12.890000343322756,13.09000015258789,12.760000228881836,12.9399995803833,12883400.0,0.010980419084137605,-1.1290354336764516,0.10638129500781877,38.92215962108868,57.87848889927374,0.9045639254029201,0.7204790825118668,0.053038003374688,0.8229791621402587,13.341079437181044,0.3400001525878906,0.23115130802737838,-0.7329996109008778,-1.6307887231179485,0.16478950131619285,-1.1818941670094123,-0.2841050547923434,1.5964371578503407,25.185207162874253,-29.331565518384824,0.4488945561085353,10,0.74999952316284,0.74999952316284,-0.16500043869018732,0.8400001525878871,-3.6400003433227557,4,-0.20325832550627432,1.851062534621408,12.75,1.5185198267138322,13.119999885559082,3.714240950395771,13.729999542236328,-0.20325832550627432
6970,2007-10-29,12.880000114440918,13.149999618530273,12.859999656677244,12.979999542236328,9567600.0,-0.000775812925949082,-3.1428464383756807,2.000019073777442,35.73668189555745,55.66304483631779,0.8293333455448053,0.740900130533177,0.09625347855719824,0.8286622402952162,13.78955605106784,0.2899999618530291,0.1812836713488739,-0.7254998683929443,-1.668071332744395,0.21707159595850634,-1.1967856005686688,-0.2542141362172199,1.4902511481058838,25.384605791443093,-23.62576510023773,0.4712857321757252,10,0.7599997520446777,0.7599997520446777,-0.1550002098083496,0.8500003814697248,-3.9700002670288086,0,-0.2119565583582408,-1.1290354336764516,12.890000343322756,1.851062534621408,12.75,1.5185198267138322,13.119999885559082,-0.2119565583582408
6971,2007-10-30,13.0,13.149999618530273,12.899999618530273,12.899999618530273,10554100.0,0.00931676121838998,-3.999980926586431,-1.000009536797734,33.44155060016462,50.809416885871244,0.624510705281331,0.6378514884076747,0.004778110218218501,0.6987719906666818,14.607320970382547,0.26999950408935547,0.12514070843217695,-0.5954999923706055,-1.560170039911597,0.36917005517038604,-1.0778350161411012,-0.11316496860010972,1.2610361982380862,43.68931319691148,0.5605764270136859,0.48233502377049553,10,0.6399998664855957,0.6399998664855957,-0.16750001907348633,0.7300004959106428,-3.9300003051757795,1,-0.20384612450232875,-3.1428464383756807,12.880000114440918,-1.1290354336764516,12.890000343322756,1.851062534621408,12.75,-0.20384612450232875
6972,2007-10-31,13.079999923706055,13.140000343322756,12.949999809265135,13.079999923706055,10160200.0,0.006153840285081147,2.1666534212826485,0.0,37.75509575183444,45.4806155983461,0.4280549321431373,0.5755463432344072,-0.04743622105017309,0.611801230974546,15.291873348425488,0.19000053405762074,0.08043748248425153,-0.5080000877380364,-1.486862926946971,0.4708627514708983,-0.9974315073425029,-0.018568668133569943,1.0783741140818375,79.10442874914968,35.32284410600127,0.4894314196044671,10,0.44500017166137695,0.559999942779541,-0.07250022888183594,0.6500005722045881,-4.029999732971191,2,-0.2247706114321053,-3.999980926586431,13.0,-3.1428464383756807,12.880000114440918,-1.1290354336764516,12.890000343322756,-0.2247706114321053
6973,2007-11-01,12.800000190734865,13.039999961853027,12.75,12.989999771118164,13239100.0,-0.02140670753856211,1.0,-100.0,31.493515943391444,42.21105580432284,0.4846810770434189,0.8561226022228237,0.262826424179913,0.8848875547458324,16.47051427286188,0.3299999237060547,0.021894730697782805,-0.7604998111724832,-1.7967373432292,0.27573772088423354,-1.2786185772008416,-0.24238104514412484,1.2618714162298463,12.500059604702063,-27.98932152010698,0.5181187660283587,11,0.4249997138977033,0.8399996757507306,0.21749973297118963,0.9300003051757777,-3.6199998855590856,3,-0.23749999348074213,2.1666534212826485,13.079999923706055,-3.999980926586431,13.0,-3.1428464383756807,12.880000114440918,-0.23749999348074213
6974,2007-11-02,13.170000076293945,13.220000267028807,12.68000030517578,12.960000038146973,14414800.0,0.028906240628566504,2.483866005863591,-1.1052657996576907,38.123174454727604,39.72959997313637,0.01778833360476284,0.47420650487987004,-0.07359906463421417,0.5075008636164196,16.5790480744127,0.5399999618530273,-0.08545040164715445,-0.36749992370605433,-1.4175699948528226,0.682570147440714,-0.8925349592794376,0.15753511186732894,0.8011592456969758,90.74070476536994,51.23920991236186,0.5250350355733842,11,0.03000020980834961,0.4699997901916504,-0.12000012397766113,0.5600004196166974,-4.100000381469725,4,-0.26651482221323985,1.0,12.800000190734865,2.1666534212826485,13.079999923706055,-3.999980926586431,13.0,-0.26651482221323985
6975,2007-11-05,13.420000076293945,13.5600004196167,12.960000038146973,13.0600004196167,21880600.0,0.01898253595685251,-1.1428568995730608,1.7142837680119527,42.58241880603656,37.84520409865653,-0.3173138428253335,0.21888975701153868,-0.2886840593560045,0.25436689518378053,16.607712803632843,0.6000003814697266,-0.26428890306686625,-0.10699992179870677,-1.1573751873821028,0.9433753437846892,-0.6321875545904039,0.41818771099299035,0.4658896978216127,84.09087214588618,44.607353198937815,0.5251876327916979,11,-0.35500001907348633,0.2199997901916504,-0.33249998092651367,0.31000041961669744,-4.449999809265137,0,-0.3107302572717666,2.483866005863591,13.170000076293945,1.0,12.800000190734865,2.1666534212826485,13.079999923706055,-0.3107302572717666
6976,2007-11-06,13.43000030517578,13.800000190734865,13.34000015258789,13.449999809265135,18324100.0,0.0007451735339032428,-3.600004768376229,-0.05555423100663069,40.285726196908634,37.17670229577845,-0.4183367565862355,0.19029281859957514,-0.2580975010412647,0.2436540982632689,16.873616986555977,0.46000003814697443,-0.34955049563441243,-0.07899971008300888,-1.1227156338212048,0.964716213655187,-0.6008576719521059,0.4428582517860882,0.3757360939369363,66.96429255665613,28.548220366950446,0.5218579618690978,11,-0.2550001144409144,0.20999956130981623,-0.3025002479553205,0.3000001907348633,-4.590000152587889,1,-0.33655996686922707,-1.1428568995730608,13.420000076293945,2.483866005863591,13.170000076293945,1.0,12.800000190734865,-0.33655996686922707
6977,2007-11-07,13.010000228881836,13.449999809265135,13.0,13.140000343322756,18291100.0,-0.031273273771414534,-4.999974568781885,6.500166897143764,27.873566919563842,36.24598779880814,-0.017412112032417326,0.559428746798563,0.20876186141118502,0.6624081484521547,16.39286224209384,0.44999980926513494,-0.44759016619039116,-0.448499774932861,-1.4858296698177664,0.5888301199520445,-0.9671647223753137,0.07016517250959176,0.7899999618530291,29.464281912968758,-3.2538595665956436,0.5186649474424524,11,0.23000001907348633,0.6299996376037598,0.11499977111816406,0.7200002670288068,-4.579999923706055,2,-0.3028440019017774,-3.600004768376229,13.43000030517578,-1.1428568995730608,13.420000076293945,2.483866005863591,13.170000076293945,-0.3028440019017774
6978,2007-11-08,12.510000228881836,13.390000343322756,12.050000190734865,13.039999961853027,28899600.0,-0.03843197472741111,1.1788611582563677,4.076917433884697,30.030963408732603,35.25807710854635,0.4972554683289925,1.0095922899705592,0.7301449602844361,1.1572839764400804,16.171569190372203,1.3400001525878906,-0.5625714226256981,-0.8839997768402093,-1.9900670325002885,0.22206747881987,-1.4370334046702489,-0.33096614901016963,1.2899999618530291,26.285716465541192,-8.167859172813792,0.5530336278300398,11,0.4149999618530291,0.8799996376037598,0.5649998188018799,0.9699997901916504,-4.560000419616698,3,-0.2765787349994504,-4.999974568781885,13.010000228881836,-3.600004768376229,13.43000030517578,-1.1428568995730608,13.420000076293945,-0.2765787349994504
6979,2007-11-09,12.369999885559082,12.649999618530273,12.079999923706055,12.18000030517578,17228600.0,-0.01119107440138456,-1.9230727848488183,-0.3584899549253738,29.21686980595888,34.5336535430354,0.6210463400055648,1.0813845766658652,0.8864739125939742,1.2901763202125718,15.938317187158596,0.5699996948242188,-0.5972628191607487,-0.9455001354217529,-2.1097295788221846,0.21872930797867873,-1.5276148571219679,-0.363385413721538,1.2900003051757825,18.285696847098112,-17.213318487710115,0.5821147217002156,11,0.555000305175783,1.0199999809265137,0.7225000858306885,1.1100001335144043,-4.69000005722046,4,-0.25788194097781314,1.1788611582563677,12.510000228881836,-4.999974568781885,13.010000228881836,-3.600004768376229,13.43000030517578,-0.25788194097781314
6980,2007-11-12,11.949999809265135,12.43000030517578,11.920000076293945,12.31999969482422,17279000.0,-0.03395311885041008,-1.3720976652686732,-1.947372119520753,26.075274123664343,33.715178378979815,1.0004619298943744,1.41400098676454,1.2995608290603613,1.6833094357846452,15.778691075926373,0.5100002288818342,-0.5761371579512051,-1.2640002250671412,-2.533503211430899,0.005502761296616754,-1.8987517182490201,-0.6292487318852622,1.5812003814697295,1.5957303800543141,-34.5400599388188,0.6347514931818788,11,0.9100003242492694,1.3750000000000018,1.2150003910064715,1.5300002098083514,-3.9699997901916486,0,-0.24100419752375046,-1.9230727848488183,12.369999885559082,1.1788611582563677,12.510000228881836,-4.999974568781885,13.010000228881836,-0.24100419752375046
6981,2007-11-13,12.399999618530273,12.449999809265135,12.010000228881836,12.109999656677244,14464500.0,0.037656888405658506,1.256406118182163,-0.7837839231080486,39.887637890976286,33.95212750555113,0.5100375023018735,0.8865936174760201,0.8422539136411533,1.2111817154888431,15.240679102320556,0.5,-0.5636728768027925,-0.7360003948211666,-2.004209269333389,0.5322084796910556,-1.3701048320772777,-0.10189595756505554,0.9700805607604988,31.37252457581747,-7.490745898159087,0.6341044372561112,11,0.46000051498413086,0.9250001907348633,0.8975005149841309,1.0400004386901855,-4.429999828338623,1,-0.27661285943716907,-1.3720976652686732,11.949999809265135,-1.9230727848488183,12.369999885559082,1.1788611582563677,12.510000228881836,-0.27661285943716907
6982,2007-11-14,12.279999732971193,12.56999969482422,12.220000267028807,12.449999809265135,16327500.0,-0.009677410423445165,-1.4137974125740693,-0.5862072367447315,42.9002989811821,35.219547843083426,0.5639262984846756,0.9090736856048469,0.9621058806460407,1.3127617221340309,14.14770193783851,0.3499994277954137,-0.5433660012955688,-0.7645002841949449,-2.000478183706429,0.4714776153165392,-1.3824892339506878,-0.14651133443920195,0.9450724360198972,24.48976811445656,-17.248844674899487,0.6179889497557421,11,0.5800004005432111,1.0450000762939435,1.0125002861022931,0.7350006103515607,-4.489999771118166,2,-0.2801302650803056,1.256406118182163,12.399999618530273,-1.3720976652686732,11.949999809265135,-1.9230727848488183,12.369999885559082,-0.2801302650803056
6983,2007-11-15,12.699999809265135,12.920000076293945,12.15999984741211,12.239999771118164,22450700.0,0.03420196135397813,-1.4516140940784505,-2.705881362968328,47.35375312002901,36.24516769478358,0.14332117307830927,0.3619260364401562,0.545545758005149,0.8781937503674904,12.27225421148109,0.7600002288818359,-0.5155014648975396,-0.25200018882751607,-1.2715275352964355,0.7675271576414033,-0.7617638620619758,0.25776348440694363,0.3945651504562413,77.99997329711897,32.75604324729744,0.5097636732344599,11,0.16000032424926935,0.6250000000000018,0.6675004959106463,-0.02499961853027166,-4.929999828338621,3,-0.3362204384423869,-1.4137974125740693,12.279999732971193,1.256406118182163,12.399999618530273,-1.3720976652686732,11.949999809265135,-0.3362204384423869
6984,2007-11-16,12.640000343322756,13.270000457763672,12.350000381469727,12.890000343322756,28141300.0,-0.004724367467990653,-1.2168678574957563,-0.5434782157998964,46.7032992944905,36.7030433046118,0.13436373118119604,0.3484295331270406,0.6189974144598107,0.9167416773197683,11.043338180200932,0.9200000762939453,-0.5148135111937879,-0.2539996623992895,-1.1997135975599171,0.6917142727613381,-0.7268566299796024,0.21885730518102342,-0.7200002670288104,53.33333804283493,5.346942996404529,0.4728569675803138,11,0.21999979019164861,0.684999465942381,0.81249952316284,0.10999965667724432,-4.870000362396242,4,-0.3710443359707005,-1.4516140940784505,12.699999809265135,-1.4137974125740693,12.279999732971193,1.256406118182163,12.399999618530273,-0.3710443359707005
6985,2007-11-19,12.06999969482422,12.609999656677244,12.029999732971193,12.539999961853027,18317700.0,-0.04509498678927215,-1.1090899002457018,1.8800010681152273,38.630803539367385,36.51916300932944,0.5506332773989069,0.8285981219608001,1.1854656396587675,1.4631955264249363,10.298107578814442,0.6100006103515625,-0.48218379147784596,-0.740000295639037,-1.6637684363918446,0.18376784511377053,-1.20188436601544,-0.27811622526263413,-0.12299961090088019,4.761861511376868,-41.9600710255729,0.4618840703764035,11,0.6150002479553205,1.2550001144409162,1.3825001716613752,0.6800003051757795,-4.539999485015871,0,-0.36371167999019005,-1.2168678574957563,12.640000343322756,-1.4516140940784505,12.699999809265135,-1.4137974125740693,12.279999732971193,-0.36371167999019005
6986,2007-11-20,11.279999732971193,12.25,11.18000030517578,12.170000076293945,43147400.0,-0.06545153122015324,1.0380942865836247,1.8936166758990438,31.249998758236586,36.89432210251529,1.121523364347226,1.5026824850919436,1.961713318948613,2.2278495774449727,9.966264806620503,1.0699996948242205,-0.5209851919748409,-1.4075002670288068,-2.4585926966642138,-0.3564078373933999,-1.9330464818465103,-0.8819540522111033,1.9900007247924787,4.784661267684206,-36.27792634092376,0.525546214817703,11,1.0050005912780744,1.6750001907348615,2.1775000095367414,1.4700002670288068,-3.9599995613098153,1,-0.2925531730512262,-1.1090899002457018,12.06999969482422,-1.2168678574957563,12.640000343322756,-1.4516140940784505,12.699999809265135,-0.2925531730512262
6987,2007-11-21,10.829999923706056,11.5,10.520000457763672,11.149999618530273,34573300.0,-0.03989360105654938,-1.08510845524826,0.35955008020504936,30.181084897541368,36.91100226793849,1.3742915981919257,1.8681034033675576,2.3969615862973956,2.6486714118503674,11.439182280651487,0.9799995422363281,-0.6170680130246033,-1.7430000782012929,-3.0607991240935473,-0.4252010323090385,-2.40189960114742,-1.0841005552551657,2.398200531005857,11.272707852450349,-32.02301028164359,0.6588995229461273,11,1.0650005340576154,1.7950000762939435,2.7149999141693097,1.9250001907348615,-3.3299999237060565,2,-0.2640812699595759,1.0380942865836247,11.279999732971193,-1.1090899002457018,12.06999969482422,-1.2168678574957563,12.640000343322756,-0.2640812699595759
6988,2007-11-23,10.779999732971193,11.020000457763672,10.600000381469727,11.0,10338800.0,-0.004616822815059929,2.230755123225165,0.6875014901175387,24.301074739549506,36.36480281611523,1.2885934453421815,1.858220790912526,2.434548888100297,2.6689066584919647,12.272475489835275,0.4200000762939453,-0.7211040104562709,-1.6945002555847157,-3.232667241106572,-0.15633327006285924,-2.463583748345643,-0.9254167628237884,2.3398727218627915,9.45451909845532,-26.68969689525953,0.7690834927609282,11,1.1150007247924787,1.8450002670288068,2.9400002956390363,2.090000629425047,-3.6399998664855966,4,-0.27736547728967886,-1.08510845524826,10.829999923706056,1.0380942865836247,11.279999732971193,-1.1090899002457018,12.06999969482422,-0.27736547728967886
6989,2007-11-26,10.270000457763672,10.920000076293944,10.210000038146973,10.829999923706056,26668300.0,-0.0473097669610939,-1.0882344691402297,2.545449028337126,17.92260981239609,35.45895122597431,1.6420615468392779,2.2787024202729924,2.927242626973822,3.1485876056105635,13.294810763124806,0.7100000381469709,-0.7666051770335258,-2.073499536514282,-3.884707718587631,-0.2622913544409329,-2.9791036275509555,-1.1678954454776083,2.7458771171875007,2.5000178813962766,-26.43999743351143,0.9056040910366743,11,1.4699997901916504,2.0849995613098145,3.612499237060547,2.729999542236328,-3.500000476837158,0,-0.24342749419716603,2.230755123225165,10.779999732971193,-1.08510845524826,10.829999923706056,1.0380942865836247,11.279999732971193,-0.24342749419716603
6990,2007-11-27,10.149999618530273,10.359999656677246,9.800000190734863,10.350000381469727,37828400.0,-0.011684599209796809,4.090920125191819,0.3571445601343308,17.33067343078794,32.95262184150894,1.6537952414596226,2.301701266399464,3.0233510003546744,3.2340710781477586,14.655313061481824,0.5599994659423828,-0.8039650792388819,-2.0570003509521477,-4.095225740504823,-0.018774961399472545,-3.0761130457284853,-1.0378876561758101,2.697525304212647,14.285692042579809,-9.437841461966043,1.0191126947763376,11,1.3850007057189941,1.700000286102295,3.7325000762939453,2.8500003814697266,-3.8999996185302734,1,-0.23448273172924372,-1.0882344691402297,10.270000457763672,2.230755123225165,10.779999732971193,-1.08510845524826,10.829999923706056,-0.23448273172924372
6991,2007-11-28,10.350000381469727,10.489999771118164,10.149999618530273,10.239999771118164,15045700.0,0.01970450940454449,-1.344821235958012,-0.5500009536706785,22.291674862303353,30.66277471718908,1.2655024988585133,1.995289382464538,2.786459742078243,2.9974914396522685,15.987904291540241,0.3400001525878906,-0.8294787681112918,-1.724499607086182,-3.886452746020332,0.437453531847968,-2.805476176553256,-0.6435230376191079,2.2537225627125483,32.35295602607234,8.969118872349856,1.0809765694670745,11,1.184999942779541,1.4749999046325684,3.5649993419647217,2.6499996185302734,-4.270000457763672,2,-0.27246377465939087,4.090920125191819,10.149999618530273,-1.0882344691402297,10.270000457763672,2.230755123225165,10.779999732971193,-0.27246377465939087
6992,2007-11-29,10.140000343322754,10.390000343322754,10.0,10.34000015258789,50739100.0,-0.02028985801033878,1.6000006357824734,-1.8181699958385351,23.725063590606098,28.037364769475424,1.2739944893355322,2.08040203649629,2.9628160420692886,3.1715554973723954,17.443882652403843,0.3900003433227539,-0.8104467118114993,-1.7874996662139893,-4.0586355013222715,0.48363616889429295,-2.9230675837681304,-0.6519317486598482,2.239424780583729,27.868858866394163,4.6516550993721175,1.1355679175541413,11,1.3949999809265137,1.6599998474121094,3.799999475479126,2.859999656677246,-4.140000343322754,3,-0.2781065163886668,-1.344821235958012,10.350000381469727,4.090920125191819,10.149999618530273,-1.0882344691402297,10.270000457763672,-0.2781065163886668
6993,2007-11-30,9.760000228881836,10.300000190734863,9.649999618530273,10.239999771118164,35613300.0,-0.03747535518488909,1.1666671964853945,2.4,22.526324919384393,25.351034283352526,1.3333102811009816,2.340999847519967,3.2960036425500796,3.509532358332933,18.635340905155246,0.6500005722045898,-0.9093925261163633,-2.015499782562255,-4.442345001608302,0.41134543648379207,-3.2289223920852788,-0.8020771730392315,2.4130709003709168,8.661462260042125,-14.552492662783063,1.2134226095230232,11,1.3699994087219238,1.9649996757507324,4.029999494552612,3.239999771118164,-4.230000019073486,4,-0.23155739506993378,1.6000006357824734,10.140000343322754,-1.344821235958012,10.350000381469727,4.090920125191819,10.149999618530273,-0.23155739506993378
6994,2007-12-03,9.65999984741211,9.899999618530273,9.619999885559082,9.81999969482422,23784900.0,-0.010245940484079563,-1.3333333333333333,0.33333333333333703,24.153506646548365,23.742445739705968,1.079683985093924,2.2815323654984248,3.350610515258106,3.555164684411263,20.397814847790336,0.2799997329711914,-1.0321301816738888,-1.9400001525878903,-4.448520353383445,0.5685200482076649,-3.194260252985668,-0.6857400521901127,2.260764130768395,4.597697369502807,-20.468837316917075,1.2542601003977778,12,1.2750000953674316,2.0500001907348633,3.9800000190734863,3.3400001525878906,-3.6999998092651367,0,-0.26086956736356626,1.1666671964853945,9.760000228881836,1.6000006357824734,10.140000343322754,-1.344821235958012,10.350000381469727,-0.26086956736356626
6995,2007-12-04,9.25,9.640000343322754,9.220000267028807,9.600000381469727,28688300.0,-0.042443049056770654,-1.0487816224564708,2.187504470352597,14.123021778091513,21.83944829746762,1.1707127104159287,2.4908135443644817,3.7017796103590896,3.9067426813191446,22.624453960419338,0.43999958038330256,-1.2332069615174195,-2.1414999961853027,-4.705660032246042,0.42266003987543677,-3.4235800142156734,-0.8594199781549321,2.3946722870659336,2.3621846209069384,-21.001742204802163,1.28208001803037,12,1.1100001335144043,2.260000228881836,4.389999866485596,3.75,-3.0,1,-0.2681081101701066,-1.3333333333333333,9.65999984741211,1.1666671964853945,9.760000228881836,1.6000006357824734,10.140000343322754,-0.2681081101701066
6996,2007-12-05,8.90999984741211,9.489999771118164,8.829999923706055,9.270000457763672,70387700.0,-0.036756773252744956,-1.538458716942376,1.0285720513784666,13.449037502971123,19.980331920293153,1.2730487800480166,2.6085667031688793,3.9671466742403005,4.18112031641671,24.54869373847371,0.6599998474121094,-1.460120788479232,-2.2555001258850105,-4.859614019089985,0.3486137673199643,-3.557557072487498,-0.9534431792825231,2.395218356848627,5.128198858158712,-17.34590037048295,1.3020569466024876,12,1.015000343322754,2.4050002098083496,4.730000019073486,4.090000152587891,-2.500000000000001,2,-0.29854095319481977,-1.0487816224564708,9.25,-1.3333333333333333,9.65999984741211,1.1666671964853945,9.760000228881836,-0.29854095319481977
6997,2007-12-06,9.06999969482422,9.130000114440918,8.859999656677246,8.949999809265137,30085200.0,0.01795733447274772,1.2499970197767614,-0.3333324503030609,8.275873559924861,18.19975401144597,0.9355179478437936,2.253811441540984,3.7347684665072958,3.953846074043687,27.39921165797548,0.2700004577636719,-1.6217415049705366,-1.8985002517700185,-4.511200148550685,0.7141996450106483,-3.2048502001603527,-0.5921503033796842,1.8391835845477669,16.326512076304432,0.83987324608926,1.3063499483903336,12,0.8050003051757795,2.2450003623962385,4.570000171661375,4.124999999999998,-2.9499998092651385,3,-0.3296581997488274,-1.538458716942376,8.90999984741211,-1.0487816224564708,9.25,-1.3333333333333333,9.65999984741211,-0.3296581997488274
6998,2007-12-07,9.050000190734863,9.079999923706056,8.789999961853027,9.079999923706056,27084300.0,-0.0022050170630953936,18.33350287694096,-0.24999801317662382,8.352679713340237,17.13642844488421,0.7647293518897218,2.1094587296432046,3.695816760817168,3.911839422428546,28.701255630302107,0.2899999618530291,-1.6879845637974604,-1.7454997539520267,-4.386484089793889,0.8954845818898356,-3.065991921872957,-0.42500758603109645,1.5265137517305742,23.423451288276933,12.198543227904306,1.320492167920931,12,0.5899996757507324,2.244999885559082,4.53249979019165,4.1449995040893555,-2.4800000190734854,4,-0.3370165885584586,1.2499970197767614,9.06999969482422,-1.538458716942376,8.90999984741211,-1.0487816224564708,9.25,-0.3370165885584586
6999,2007-12-10,9.18000030517578,9.34000015258789,9.050000190734863,9.119999885559082,23950700.0,0.014364653226638158,-1.9000023841880647,-2.000031789426659,12.661514690770545,16.61763302932672,0.5183642686922099,1.8216133122919675,3.5097396342715257,3.7148501151489466,29.836538543925577,0.28999996185302734,-1.717931084257641,-1.4559996604919458,-4.081873987086762,1.1698746661028707,-2.7689368237893532,-0.14306249719453845,1.0749411207794246,45.88237274063415,32.44204004275355,1.312937163297408,12,0.45999956130981623,2.114999771118166,4.252499580383303,4.014999389648439,-2.840000152587888,0,-0.397603483009638,18.33350287694096,9.050000190734863,1.2499970197767614,9.06999969482422,-1.538458716942376,8.90999984741211,-0.397603483009638
7000,2007-12-11,9.06999969482422,9.529999732971193,9.039999961853027,9.260000228881836,39730000.0,-0.011982636894852794,-2.9199981689453267,-3.166653421282747,15.360517124425144,15.847504391784698,0.513003922700408,1.7969176281656782,3.5602617002792503,3.7610125943409933,30.620222284968847,0.48999977111816584,-1.7298105999433844,-1.4220002651214578,-4.060313806479201,1.216313276236285,-2.741157035800329,-0.10284349444258645,0.9212522675925925,37.83781345609117,22.339990309404314,1.3191567706788716,12,0.5200004577636701,2.225000381469725,4.350000381469725,4.124999999999998,-1.9999995231628427,1,-0.34288861756544087,-1.9000023841880647,9.18000030517578,18.33350287694096,9.050000190734863,1.2499970197767614,9.06999969482422,-0.34288861756544087
7001,2007-12-12,8.970000267028809,9.390000343322754,8.829999923706055,9.239999771118164,39039600.0,-0.011025295607504426,-1.0363644560503678,1.4210460272047516,17.253539926869323,15.128446206925055,0.44327991456236226,1.7146875318274581,3.5993613919297225,3.798179708169691,31.573438092797197,0.5600004196166992,-1.6649771658943386,-1.3504997253417965,-3.911383319459274,1.210383868775681,-2.6309415224005352,-0.07005792828305779,0.8050263352865237,24.324373087817907,7.949563121934393,1.2804417970587387,12,0.5749998092651367,2.3249998092651367,4.382499694824219,4.22499942779541,-2.140000343322754,2,-0.3032330196272973,-2.9199981689453267,9.06999969482422,-1.9000023841880647,9.18000030517578,18.33350287694096,9.050000190734863,-0.3032330196272973
7002,2007-12-13,8.84000015258789,9.010000228881836,8.420000076293945,8.90999984741211,45747100.0,-0.014492765949936648,3.3703640910439536,0.2592586051604472,16.780840820381698,14.490059084813645,0.41290357826023616,1.6588054112762833,3.6647284078793483,3.866348744476557,33.024690951123496,0.5900001525878906,-1.5892675729204448,-1.3084998607635505,-3.7756163708865103,1.1586166493594083,-2.5420581158250304,-0.07494160570207065,0.7577216544442269,37.83785641440679,19.737220528510157,1.2335582550614794,12,0.31999969482421875,2.0949997901916504,4.567499876022339,4.354999542236328,-1.2800002098083496,3,-0.2748869076053585,-1.0363644560503678,8.970000267028809,-2.9199981689453267,9.06999969482422,-1.9000023841880647,9.18000030517578,-0.2748869076053585
7003,2007-12-14,8.430000305175781,8.850000381469727,8.420000076293945,8.850000381469727,26747600.0,-0.0463800724360941,1.0476201288822484,6.000027247956403,17.375902354627314,13.736991941266862,0.686606813458388,1.8261322026601974,4.0001297506867335,4.205597820126151,35.39506313449577,0.43000030517578125,-1.5824701825515408,-1.504999732971191,-3.773460776529925,0.7634613105875427,-2.639230254750558,-0.37076921119182416,0.9600000381469727,0.9009217995410318,-18.381066882817223,1.1342305217793667,12,0.5999999046325684,2.4749999046325684,5.009999752044678,4.7649993896484375,-0.8500003814697266,4,-0.2740213921698703,3.3703640910439536,8.84000015258789,-1.0363644560503678,8.970000267028809,-2.9199981689453267,9.06999969482422,-0.2740213921698703
7004,2007-12-17,7.949999809265138,8.420000076293945,7.929999828338622,8.399999618530272,29907600.0,-0.056939558544966684,-1.0000019462750207,1.0714279226706445,15.408821723852625,13.879858601906983,1.004130017489829,2.041418741147374,4.389389425429223,4.624910171503319,38.78831773450166,0.5000004768371591,-1.5987232633650414,-1.7505002021789542,-3.8007372955990055,0.29973689124109715,-2.77561874888898,-0.7253816554689285,1.2460004806518539,1.2499988824129529,-17.89299764225862,1.025118546710026,12,0.7799999713897696,2.65000033378601,5.207500219345092,5.244999885559081,-0.7999997138977051,0,-0.17358486424055908,1.0476201288822484,8.430000305175781,3.3703640910439536,8.84000015258789,-1.0363644560503678,8.970000267028809,-0.17358486424055908
7005,2007-12-18,7.679999828338622,8.100000381469728,7.619999885559082,8.069999694824219,39257600.0,-0.03396226256657897,1.1333296599312632,0.8666667373092457,8.923074440138237,13.376973817147777,1.1488153304668183,2.0718949730936993,4.56364028265619,4.8457675955687565,41.84613452509255,0.4800004959106463,-1.5869783653964191,-1.8010001897811891,-3.718826808385095,0.11682642882271566,-2.759913499083141,-0.8420868804792372,1.2628003692626963,3.3898263989913184,-13.500477972655268,0.9589133093019525,12,0.8949999809265146,2.765000343322755,5.477500200271607,5.549999713897706,-0.2199997901916495,1,-0.17447912834662216,-1.0000019462750207,7.949999809265138,1.0476201288822484,8.430000305175781,3.3703640910439536,8.84000015258789,-0.17447912834662216
7006,2007-12-19,7.980000019073486,8.039999961853027,7.539999961853027,7.699999809265138,45774200.0,0.03906252570838431,1.4999994039536944,-0.7179495017049952,17.664671898264118,14.420173632518804,0.785639896258914,1.5937008146805205,4.1642447946799255,4.499147800183049,43.790728328890104,0.5,-1.5878675471247625,-1.3360000133514411,-3.1680469604566017,0.49604693375372033,-2.2520234869040223,-0.41997653979885996,0.6982401161193845,29.93197124445393,13.834276061182141,0.9160234735525806,12,0.554999828338623,2.4250001907348633,5.112499952316284,5.34499979019165,-0.3699998855590829,2,-0.11403506832544641,1.1333296599312632,7.679999828338622,-1.0000019462750207,7.949999809265138,1.0476201288822484,8.430000305175781,-0.11403506832544641
7007,2007-12-20,7.96999979019165,8.109999656677246,7.9099998474121085,8.100000381469728,25323100.0,-0.001253161511019285,1.6666793823969905,-0.4642874780953173,19.8653200274928,15.699355889646865,0.6964333917073802,1.4529442273701427,4.065269469235076,4.465988769317454,44.99815372248247,0.1999998092651376,-1.5098344098234797,-1.2030002355575569,-2.9832085037397356,0.5772080326246218,-2.093104369648646,-0.3128961014664675,0.4805923103332521,32.824403862743736,15.133968742399794,0.8901041340910895,12,0.565000057220459,2.435000419616699,5.12250018119812,5.355000019073486,-0.359999656677247,3,-0.1430363734624619,1.4999994039536944,7.980000019073486,1.1333296599312632,7.679999828338622,-1.0000019462750207,7.949999809265138,-0.1430363734624619
7008,2007-12-21,7.789999961853027,8.050000190734862,7.6599998474121085,8.039999961853027,26836400.0,-0.022584671653334443,1.888886534141514,1.923068176399576,19.344266088250222,16.441883822700163,0.7586906664702013,1.472975652757638,4.139047640905799,4.603420217520011,46.342233393289774,0.390000343322753,-1.397647803675497,-1.2335000753402703,-2.9464020885242217,0.4794019378436811,-2.089951081932245,-0.37704906874829547,0.47847371093750013,28.409087214588613,8.688145931369942,0.8564510065919757,12,0.744999885559082,2.6150002479553223,5.302500009536743,5.534999847412109,-0.19999980926513583,4,-0.029525034685465634,1.6666793823969905,7.96999979019165,1.4999994039536944,7.980000019073486,1.1333296599312632,7.679999828338622,-0.029525034685465634
7009,2007-12-24,7.769999980926514,7.880000114440918,7.679999828338622,7.78000020980835,9193800.0,-0.0025673916591080204,-1.1052602519700745,0.04000091552734375,22.18045416044852,17.19965460448054,0.6231828741763881,1.3661204379503094,4.045890213905572,4.5804630319361905,47.3463344520493,0.2000002861022958,-1.2816989168324486,-1.1285000324249275,-2.823176351808357,0.566176286958501,-1.9758381921166421,-0.2811618727332128,0.35277894967651413,40.35090214292406,17.672697311010893,0.8473381596917143,12,0.695000171661377,2.635000228881836,5.322499990463257,5.554999828338623,0.23000001907348633,0,-0.024453031877331166,1.888886534141514,7.789999961853027,1.6666793823969905,7.96999979019165,1.4999994039536944,7.980000019073486,-0.024453031877331166
7010,2007-12-26,7.769999980926514,7.880000114440918,7.679999828338622,7.809999942779541,12431200.0,0.0,1.2222216335353806,3.999904634751097,25.431039178130135,18.108265632398407,0.46867104286303274,1.2423716953772512,3.929110229742708,4.545851675402474,48.01375238874629,0.2000002861022958,-1.1674885540033895,-1.0095000505447391,-2.668015450609417,0.6490153495199396,-1.838757750577079,-0.18024235051239934,0.28000020980834783,40.35090214292406,14.814402853670043,0.8292577000323393,12,0.505000114440918,2.304999828338623,5.322499990463257,5.554999828338623,0.15000009536743164,2,-0.0797940652613941,-1.1052602519700745,7.769999980926514,1.888886534141514,7.789999961853027,1.6666793823969905,7.96999979019165,-0.0797940652613941
7011,2007-12-27,7.53000020980835,7.78000020980835,7.510000228881836,7.739999771118164,16497600.0,-0.030888001506731766,-1.1600039672927234,5.249994039529838,17.91667867037934,18.2344698379537,0.5396787045607727,1.3283784446614408,4.047778190527442,4.750770492378148,49.0593174818732,0.26999998092651367,-1.1153468988202029,-1.1084998130798347,-2.6821550775936522,0.46515545143398285,-1.8953274453367435,-0.3216721808229259,0.4179999351501449,3.3333333333333335,-22.402852507084585,0.7868276322569089,12,0.6500000953674316,2.3499999046325684,5.474999666213989,5.794999599456787,-0.32000017166137695,3,-0.009296171276356291,1.2222216335353806,7.769999980926514,-1.1052602519700745,7.769999980926514,1.888886534141514,7.789999961853027,-0.009296171276356291
7012,2007-12-28,7.320000171661378,7.579999923706055,7.300000190734862,7.550000190734862,18345200.0,-0.027888450504082618,-1.0740722426006277,1.09524047402253,16.60232435044759,18.148516726378173,0.5714906139427507,1.3874121497298537,4.1266689245915265,4.926347693933324,50.07518328831239,0.2799997329711923,-1.1087290268565102,-1.1774998426437362,-2.6888028936416175,0.33380320835414423,-1.9331513681426769,-0.42184831714479554,0.5599999427795401,2.6666641235353965,-22.397004190909804,0.7556515254989402,12,0.5399999618530265,2.079999923706054,5.299999952316283,5.634999752044677,-0.5800004005432138,4,0.03961748019839262,-1.1600039672927234,7.53000020980835,1.2222216335353806,7.769999980926514,-1.1052602519700745,7.769999980926514,0.03961748019839262
7013,2007-12-31,7.5,7.5999999046325675,7.260000228881836,7.260000228881836,19668800.0,0.024590139906754738,-1.833333333333326,-1.0434771791974704,18.181816539817177,18.456627261485348,0.27457112638363323,1.0850485418035198,3.800763513569226,4.700008204906148,50.82975411378128,0.33999967575073153,-1.1198577219501402,-0.8845000028610226,-2.3350820832537753,0.5660820775317301,-1.609791043057399,-0.15920896266464624,0.2800002098083496,38.70964764803874,15.606919983658308,0.7252910401963764,12,0.18499994277954102,1.640000343322754,4.760000228881836,5.125,-0.9099998474121085,0,0.01466668446858721,-1.0740722426006277,7.320000171661378,-1.1600039672927234,7.53000020980835,1.2222216335353806,7.769999980926514,0.01466668446858721
7014,2008-01-02,7.139999866485597,7.4000000953674325,7.019999980926514,7.4000000953674325,46057300.0,-0.048000017801920425,1.9230752301654326,-1.0833353201567206,16.60899796708965,19.310618764479948,0.5672411245925959,1.3139431890519075,4.031845015175864,5.016533678132219,51.665348435641214,0.48000001907348633,-1.1334243502350878,-1.118500137329101,-2.54008231797659,0.30308204331838784,-1.8292912276528446,-0.4077090470053566,0.5360003471374499,13.953472898742639,-6.984414578028932,0.7107910903237443,1,0.4249999523162833,1.830000162124633,5.120000362396239,5.485000133514403,-0.7999997138977051,2,0.06302525133292347,-1.833333333333326,7.5,-1.0740722426006277,7.320000171661378,-1.1600039672927234,7.53000020980835,0.06302525133292347
7015,2008-01-03,6.769999980926514,7.179999828338622,6.75,7.1500000953674325,34787400.0,-0.05182071323219817,-1.0476178582295224,1.4615376150827162,15.189872462672028,19.03564104941416,0.887961300857941,1.5690683339970697,4.267580717116896,5.341583704318573,52.26339573299013,0.42999982833862216,-1.1394020147191632,-1.364500021934509,-2.853003019725884,0.12400297585686726,-2.1087515208301966,-0.6202485230388213,0.8299999237060538,1.9417453254922186,-17.80075888554044,0.744251498895688,1,0.6599998474121094,1.8499999046325684,5.277500152587891,5.699999809265137,-0.48999977111816406,3,0.18168390288609038,1.9230752301654326,7.139999866485597,-1.833333333333326,7.5,-1.0740722426006277,7.320000171661378,0.18168390288609038
7016,2008-01-04,6.25,6.639999866485597,6.0999999046325675,6.639999866485597,51476400.0,-0.07680945087024194,1.7692315216367955,1.0263151290346058,13.521126571379824,18.33073066540161,1.2703438757457777,1.98114436610412,4.645150605780653,5.815868128001783,52.727123399725485,0.6700000762939462,-1.10532438096668,-1.7515000104904175,-3.4134871452201416,-0.08951287576069333,-2.5824935778552796,-0.9205064431255554,1.1799999237060543,10.000006357828834,-7.145658726222781,0.8309935673648619,1,0.825000047683714,2.044999837875366,5.442500114440918,6.014999866485596,0.1599998474121085,4,0.26720001220703127,-1.0476178582295224,6.769999980926514,1.9230752301654326,7.139999866485597,-1.833333333333326,7.5,0.26720001220703127
7017,2008-01-07,6.079999923706055,6.4099998474121085,6.019999980926514,6.369999885559082,32111500.0,-0.027200012207031277,1.1081080384459796,0.7435899003409981,14.501509311865007,17.792646579136587,1.2785016613737161,2.019180232255179,4.687473694914541,5.943490139198037,53.23155339733994,0.3899998664855948,-1.0287464389980698,-1.772000098228455,-3.5622615873652705,0.018261390908360653,-2.667130842796862,-0.8768693536600471,1.0999999046325675,3.7974649162517,-14.766766795102184,0.8951307445684078,1,0.8700001239776611,2.125000238418579,5.600000381469727,6.184999942779541,0.6199998855590829,0,0.18585528431259069,1.7692315216367955,6.25,-1.0476178582295224,6.769999980926514,1.9230752301654326,7.139999866485597,0.18585528431259069
7018,2008-01-08,6.0,6.380000114440918,5.96999979019165,6.179999828338622,37271600.0,-0.013157882353605488,-2.4166658388252333,0.6206891448828759,16.494846881189872,17.160912436996735,1.2045602968394409,1.9594267984251719,4.648162629582462,5.989637191848569,53.71694094394665,0.4100003242492676,-1.0120698297068582,-1.699500012397766,-3.577544715984633,0.178544691189102,-2.6385223641912,-0.760477660604332,0.9479998588562006,2.0979163220990955,-17.885770716912,0.9390223517934339,1,0.9249999523162842,2.134999990463257,5.667500257492065,6.264999866485596,0.5300002098083496,1,0.1233332951863606,1.1081080384459796,6.079999923706055,1.7692315216367955,6.25,-1.0476178582295224,6.769999980926514,0.1233332951863606
7019,2008-01-09,5.53000020980835,6.059999942779541,5.309999942779541,6.059999942779541,50976000.0,-0.07833329836527503,1.8301901051741356,2.9444457689933836,15.434085918399205,16.050139852582188,1.4789259725543733,2.2577111870872324,4.986416737954453,6.427657211676715,55.02586393644896,0.75,-1.0371120340351556,-1.9869997978210447,-3.965953259037949,-0.008046336604140336,-2.9764765284294974,-0.9975230672125921,1.2223996353149413,11.76472088194991,-9.89175290269591,0.9894767306084524,1,1.0149998664855957,2.0749995708465576,5.8974995613098145,6.659999370574951,0.919999599456788,2,0.1916817183658439,-2.4166658388252333,6.0,1.1081080384459796,6.079999923706055,1.7692315216367955,6.25,0.1916817183658439
7020,2008-01-10,5.960000038146973,6.0,5.420000076293945,5.519999980926514,55612700.0,0.07775765136065438,1.2307690191550995,-0.830189205480931,18.827153998273076,16.151303777903713,0.8551000302248388,1.6683066364717822,4.427273939397455,5.963861588873662,56.88080900823046,0.5799999237060547,-1.0421793342614762,-1.4014999866485596,-3.355230873208159,0.5522308999110397,-2.37836542992836,-0.42463454336875994,0.503919826507568,48.87219042510928,27.095016220009136,0.9768654432797997,1,0.49499988555908203,1.5150001049041748,5.362499952316284,6.214999675750732,0.5399999618530273,3,0.06375840805515587,1.8301901051741356,5.53000020980835,-2.4166658388252333,6.0,1.1081080384459796,6.079999923706055,0.06375840805515587
7021,2008-01-11,6.25,6.440000057220459,6.019999980926514,6.070000171661378,41432000.0,0.04865771140887287,-1.9999982970114254,0.4090904657506317,25.56817804670918,17.147509744155002,0.407266124507899,1.2269913507868981,4.004969637089939,5.638055964765886,58.14052015550476,0.48000001907348633,-1.070954869486318,-0.9755000114440922,-2.834152324245215,0.8831523013570308,-1.9048261678446536,-0.046173855043530665,-0.940000057220459,83.185837347064,60.21160970350253,0.9293261564005616,1,0.2049999237060547,1.169999837875367,4.68500018119812,5.724999904632568,0.5799999237060547,4,0.004800033569335893,1.2307690191550995,5.960000038146973,1.8301901051741356,5.53000020980835,-2.4166658388252333,6.0,0.004800033569335893
7022,2008-01-14,6.4099998474121085,6.539999961853027,6.25,6.480000019073486,30007200.0,0.025599975585937296,2.0526302580692115,-0.3888902134378206,30.285707279125532,18.49238649296704,0.11690129618053025,0.9229266577725825,3.7092178013077186,5.441699644713432,58.97185033856598,0.28999996185302734,-1.1260561729796166,-0.6940001487731946,-2.4213333371278614,1.0333330395814722,-1.557666742950528,0.16966644540413878,-1.0773999023437488,89.43088516869754,64.37047593027556,0.8636665941773335,1,-0.05499982833862216,1.0099999904632586,4.210000276565553,5.369999885559083,0.5500001907348642,0,0.0,-1.9999982970114254,6.25,1.2307690191550995,5.960000038146973,1.8301901051741356,5.53000020980835,0.0
7023,2008-01-15,6.119999885559082,6.3499999046325675,6.010000228881836,6.28000020980835,30309700.0,-0.04524180479818696,1.2666666666666742,2.2857133125795857,28.116703964111466,19.77102049263613,0.21295689612818514,1.0867100754416015,3.866323647271411,5.6958424415636415,59.91643744165519,0.39999961853027255,-1.1545515568074194,-0.8685000896453854,-2.5301830686821685,0.7931828893913977,-1.699341579163777,-0.037658600126993846,-0.7391039398193353,65.85365286332956,40.962363812689034,0.8308414895183914,1,0.125,1.299999952316285,4.4750001430511475,5.659999847412109,0.5900001525878906,1,0.0947712311359088,2.0526302580692115,6.4099998474121085,-1.9999982970114254,6.25,1.2307690191550995,5.960000038146973,0.0947712311359088
7024,2008-01-16,6.570000171661378,6.9099998474121085,5.800000190734862,5.889999866485597,52425800.0,0.07352945988841086,-1.5813955809375846,-4.249993294491052,35.781990467775074,22.059033604314248,-0.3647590848782656,0.5565577547767342,3.273990272018035,5.211439330666592,59.95712852084639,1.109999656677246,-1.1515680026851571,-0.34949982166290194,-1.956792035495659,1.257792392169856,-1.1531459285792804,0.45414628525347656,-1.1427400652771,77.1812263101504,52.00464975383592,0.8036461069163788,1,-0.46000027656555265,0.8499996662139893,3.8974997997283927,5.1899995803833,0.39999961853027255,2,-0.006088274095571777,1.2666666666666742,6.119999885559082,2.0526302580692115,6.4099998474121085,-1.9999982970114254,6.25,-0.006088274095571777
7025,2008-01-17,6.3400001525878915,6.920000076293945,6.21999979019165,6.699999809265138,40337800.0,-0.03500761233851313,-1.3333328035145986,-0.5294110222262114,35.86698122065569,24.541906343122676,-0.22592774454144937,0.7178243060365714,3.347990501382756,5.404232126244888,59.747363360514115,0.7000002861022949,-1.177736243226736,-0.5124998569488515,-2.0978787323288985,1.0728790184311956,-1.3051892946388755,0.2801895807411725,-0.8237756617419443,48.214287234812645,19.437160896117277,0.7926894376900238,1,-0.22500014305114835,1.0799996852874756,4.127499818801879,5.419999599456786,0.7899999618530265,3,0.017350103159279318,-1.5813955809375846,6.570000171661378,1.2666666666666742,6.119999885559082,2.0526302580692115,6.4099998474121085,0.017350103159279318
7026,2008-01-18,7.070000171661378,7.1500000953674325,6.800000190734862,6.8499999046325675,60464000.0,0.11514195607322053,-1.1875014901175394,-0.6111124356600409,47.35729361316385,28.192549043266993,-0.9246111994743131,-0.08837730992900994,2.4669345922858374,4.6432871445379424,59.26601575347079,0.809999942779541,-1.1497641711119648,0.2630001544952405,-1.236011408311577,1.762011717302058,-0.48650562690816823,1.0125059358986492,-1.4414736339795908,94.07407930685534,59.433240502312074,0.7495057814034087,1,-0.8400001525878915,0.2799999713897696,3.37249994277954,4.6899995803833,0.21000003814697177,4,-0.08062237027180064,-1.3333328035145986,6.3400001525878915,-1.5813955809375846,6.570000171661378,1.2666666666666742,6.119999885559082,-0.08062237027180064
7027,2008-01-22,6.829999923706055,7.0900001525878915,6.570000171661378,6.570000171661378,28519600.0,-0.03394628601528382,-3.0000036679816655,1.181815620299353,43.0062621959317,31.138261856016083,-0.6336728588776364,0.06517978005029246,2.563515610464602,4.855742163472044,59.04889805798642,0.5199999809265137,-1.0845060864304799,0.07999989986419642,-1.3159642038553798,1.4759640035837727,-0.6179821519955917,0.7779819517239845,-1.0493260302557035,76.29628190614781,40.42811589581086,0.6979820518597883,1,-0.5999999046325684,0.3300001621246338,3.5900001525878906,4.929999828338623,0.19000005722045898,1,0.0,-1.1875014901175394,7.070000171661378,-1.3333328035145986,6.3400001525878915,-1.5813955809375846,6.570000171661378,0.0
7028,2008-01-23,7.559999942779541,7.5900001525878915,6.5999999046325675,6.6500000953674325,45996900.0,0.10688140955020353,1.0412370627232408,3.500002750986237,54.069768301491195,35.43111545413742,-1.25063315170312,-0.7198413945624278,1.7117409923319862,4.0919432046062205,58.21629571642206,0.990000247955324,-0.9339457620065481,0.8214999198913571,-0.541797549044027,2.184797388826742,0.13985118542366504,1.503148654359049,-1.6423934291374813,98.32401058951454,57.21830776320981,0.6816487344676924,1,-1.054999828338623,-0.4799997806549072,2.487499952316284,4.014999866485596,-0.34999990463256836,2,-0.07936506735104154,-3.0000036679816655,6.829999923706055,-1.1875014901175394,7.070000171661378,-1.3333328035145986,6.3400001525878915,-0.07936506735104154
7029,2008-01-24,7.579999923706055,7.789999961853027,7.429999828338622,7.730000019073486,33625400.0,0.002645500142578028,1.6666678440424556,-0.16483529727395835,58.4199579253162,39.830315890475546,-1.0608161186320366,-0.7955961709973591,1.5722014054580402,4.0360013932691,57.19388868034032,0.3600001335144052,-0.7750515984115909,0.8509999036788942,-0.48439515833817204,2.1863949656959614,0.18330237267036065,1.5186974346874278,-1.4617061733904952,86.62420285440159,38.88884420393345,0.6676975310085335,1,-0.7849998474121094,-0.7149999141693115,2.387500286102295,3.994999885559082,-0.8199996948242188,3,-0.11477571165115752,1.0412370627232408,7.559999942779541,-3.0000036679816655,6.829999923706055,-1.1875014901175394,7.070000171661378,-0.11477571165115752
7030,2008-01-25,7.1500000953674325,7.78000020980835,7.070000171661378,7.6599998474121085,30011500.0,-0.0567282101143326,-1.1194043659805692,3.399996185305148,59.53389973912361,43.60428496741048,-0.4964724344566447,-0.4368228926118176,1.8887402738768158,4.41793312957063,56.289847060312525,0.7100000381469718,-0.6347422693300739,0.4520000696182258,-0.8083190225854588,1.7123191618219105,-0.17815947648361607,1.0821596157200677,-0.7976674754366275,47.54098552877149,-4.76243325931371,0.6301595461018422,1,-0.3550000190734872,-0.440000295639039,2.514999866485595,4.179999589920043,-0.3899998664855966,4,-0.02517486752096776,1.6666678440424556,7.579999923706055,1.0412370627232408,7.559999942779541,-3.0000036679816655,6.829999923706055,-0.02517486752096776
7031,2008-01-28,7.460000038146973,7.489999771118164,6.980000019073486,7.0999999046325675,20428500.0,0.04335663477548657,1.4285725638990785,-0.7058829579251819,64.19753304452306,47.3722656080102,-0.689267652920881,-0.7929931312697818,1.4520352200448166,4.05846531603305,55.23113794476245,0.5099997520446777,-0.4255560910275946,0.7655000209808351,-0.48544444147778254,2.016444483439453,0.1400277897515263,1.390972252210144,-0.9063939903470564,72.9508212739762,13.91226113002017,0.625472231229309,1,-0.6649999618530273,-0.7500002384185791,2.049999952316284,3.7149996757507324,-0.6199998855590811,0,-0.04423591447970354,-1.1194043659805692,7.1500000953674325,1.6666678440424556,7.579999923706055,1.0412370627232408,7.559999942779541,-0.04423591447970354
7032,2008-01-29,7.610000133514403,7.6500000953674325,7.25,7.489999771118164,20649100.0,0.020107251286916927,2.9999952316352125,0.333334216364777,66.32860232833886,51.61803209292436,-0.7276689677868537,-0.969879415438986,1.1783291897686157,3.863678523014584,53.8192019063971,0.40000009536743253,-0.23688054182227436,0.901000118255614,-0.38665623910611213,2.18865647561734,0.25717193957475093,1.544828296936477,-0.8832989377470515,84.87396473248428,17.863094507169805,0.6438281786808628,1,-0.8150000572204581,-0.9000003337860099,1.859999895095826,3.5249996185302743,-1.1200003623962393,1,-0.043363983957468766,1.4285725638990785,7.460000038146973,-1.1194043659805692,7.1500000953674325,1.6666678440424556,7.579999923706055,-0.043363983957468766
7033,2008-01-30,7.610000133514403,7.75,7.449999809265138,7.5999999046325675,21502100.0,0.0,1.0689671048088023,0.08333498901291095,73.31838459546569,55.78874255155665,-0.5521499413535782,-1.0131612468895028,1.038532777141337,3.817798456623531,52.22258183477629,0.3000001907348624,-0.07495936376862211,0.895500111579894,-0.407233450497551,2.19823367365734,0.24413333054117103,1.5468668926186169,-0.7344371104950573,77.77779740070737,3.6225682545498614,0.6513667810387228,1,-0.6050002574920645,-0.9300000667572021,1.859999895095826,3.5249996185302743,-1.1200003623962393,2,-0.0775295850507981,2.9999952316352125,7.610000133514403,1.4285725638990785,7.460000038146973,-1.1194043659805692,7.1500000953674325,-0.0775295850507981
7034,2008-01-31,7.5900001525878915,7.690000057220459,7.380000114440918,7.5,21174900.0,-0.0026281183410802322,1.1379309210850843,8.999809269502283,70.12345725525955,59.59501766651264,-0.41599334115345865,-1.009476176499402,0.917555902772274,3.7966054466101626,50.38331815678472,0.309999942779541,0.0649756485326165,0.8530001163482677,-0.49541964755946655,2.201419880256002,0.178790234394401,1.5272099983021343,-0.5864159581318305,76.24999850988434,-1.0577861260988755,0.6742098819538671,1,-0.41000008583068936,-0.995000123977662,1.879999876022338,3.544999599456786,-1.430000305175783,3,-0.05006589022417263,1.0689671048088023,7.610000133514403,2.9999952316352125,7.610000133514403,1.4285725638990785,7.460000038146973,-0.05006589022417263
7035,2008-02-01,8.0,8.029999732971191,7.5999999046325675,7.78000020980835,26266400.0,0.05401842413301061,2.0714355050485334,2.444437968889053,70.98321304534964,62.22011982564439,-0.6322468047651224,-1.394077862529599,0.38681243268330334,3.3421093801292887,47.986594191641025,0.4399995803832999,0.2670140568334274,1.201499962806702,-0.2606581568970441,2.663658082510448,0.47042090295482897,1.932579022658575,-0.8863175981083637,97.14288179566933,19.7285492638687,0.7310790598518732,2,-0.7000000476837158,-1.3300001621246338,1.4350001811981201,3.1349997520446777,-1.5199999809265137,4,-0.1549999713897705,1.1379309210850843,7.5900001525878915,1.0689671048088023,7.610000133514403,2.9999952316352125,7.610000133514403,-0.1549999713897705
7036,2008-02-04,7.920000076293945,8.079999923706055,7.800000190734862,8.069999694824219,16687900.0,-0.009999990463256836,2.2941130271853263,-0.6818170980963342,68.45965981109325,65.0482751162179,-0.46823444494794497,-1.2464573442452362,0.3681176121116785,3.3762171292832264,45.013514174309876,0.2799997329711923,0.4201047510088296,1.0380000352859495,-0.48186978444999085,2.557869855021889,0.2780651254179798,1.7979349451539193,-0.6597069014295807,80.72290817838996,4.629124719016559,0.7599349098679697,2,-0.5800001621246338,-1.2250001430511475,1.2549998760223389,3.2149996757507324,-1.4900002479553232,0,-0.14646462578759412,2.0714355050485334,8.0,1.1379309210850843,7.5900001525878915,1.0689671048088023,7.610000133514403,-0.14646462578759412
7037,2008-02-05,7.210000038146973,7.860000133514403,7.210000038146973,7.769999980926514,28511300.0,-0.0896464685994306,-1.3214291492287553,3.733342446244421,62.08425828459587,65.93877400322951,0.3367501005658422,-0.47164120463909054,0.9836448300237493,4.037965877175964,42.16252817288054,0.7100000381469727,0.5854549763772159,0.27149999141693115,-1.2062689581556327,1.749268940989495,-0.4673844833693508,1.010384466203213,0.869999885559082,0.0,-74.1922275855164,0.7388844747862822,2,0.31999993324279785,-0.5150001049041748,1.820000171661377,3.9099998474121094,-0.48000001907348633,1,-0.0513175982803703,2.2941130271853263,7.920000076293945,2.0714355050485334,8.0,1.1379309210850843,7.5900001525878915,-0.0513175982803703
7038,2008-02-06,6.739999771118164,7.380000114440918,6.679999828338622,7.380000114440918,29748700.0,-0.06518727663552171,1.1874997206033802,1.1428578727100105,51.87637518303757,65.21170925408745,0.7579026147963912,0.059701439789252575,1.3533749099555124,4.458088689660938,39.371786850003836,0.7000002861022958,0.6346375640274262,-0.23550026416778547,-1.6500334855347845,1.1790329571992144,-0.9427668748512854,0.4717663465157145,1.3400001525878906,4.285709906597885,-66.6562817422605,0.7072666106834999,2,0.6400001049041748,-0.04499983787536621,1.890000343322754,4.275000095367432,-0.3599996566772461,2,-0.03709198939016067,-1.3214291492287553,7.210000038146973,2.2941130271853263,7.920000076293945,2.0714355050485334,8.0,-0.03709198939016067
7039,2008-02-07,6.5900001525878915,6.760000228881836,6.429999828338622,6.639999866485597,36182400.0,-0.02225513703621207,1.2758613885806096,0.07812451105591062,52.80898888444318,64.46449693690073,0.8411594253628722,0.3090294231041595,1.415735295065157,4.557470932753373,36.19506051373934,0.3300004005432138,0.7285615679579909,-0.4384998798370354,-1.6956692594846237,0.8186694998105528,-1.067084569660829,0.19008480998675825,1.4339997673034661,9.696988787969705,-61.47117749771468,0.6285846898237941,2,0.6649997234344474,0.10499978065490634,1.822499990463256,4.4049997329711905,-0.25,3,-0.015174564363319099,1.1874997206033802,6.739999771118164,-1.3214291492287553,7.210000038146973,2.2941130271853263,7.920000076293945,-0.015174564363319099
7040,2008-02-08,6.3400001525878915,6.630000114440918,6.21999979019165,6.579999923706055,30758900.0,-0.03793626619292645,1.411765530859765,4.800022888314544,40.80604461394383,61.86544266683637,1.0774871060614153,0.6207857642864205,1.5772526862463856,4.7524908604740235,32.92929934948232,0.4100003242492676,0.6949337826029849,-0.7074998855590815,-1.90683087237952,0.491831101261357,-1.3071653789693007,-0.10783439214886226,1.5883597618103016,6.451631923784043,-59.2654075587751,0.5996654934102194,2,0.809999704360961,0.35499978065490634,1.9274997711181632,4.534999608993529,0.04999971389770508,4,-0.028391214644105323,1.2758613885806096,6.5900001525878915,1.1874997206033802,6.739999771118164,-1.3214291492287553,7.210000038146973,-0.028391214644105323
7041,2008-02-11,6.28000020980835,6.420000076293945,6.230000019073486,6.360000133514403,23919500.0,-0.009463713144399644,-1.1111081676768533,0.3333333333333309,42.74406611304061,59.24493864291435,1.064438614593561,0.720066679006413,1.5398008870979112,4.749258776659893,30.851127513985592,0.19000005722045898,0.6284622883228366,-0.7689998388290409,-1.96419901190505,0.4261993342469683,-1.3665994253670455,-0.17140025229103628,1.51169089465332,3.6585614058552123,-58.211983131303086,0.5975995865380044,2,0.8699996471405029,0.41499972343444824,1.744999647140503,4.34499979019165,-0.13000011444091708,0,0.03184710232218935,1.411765530859765,6.3400001525878915,1.2758613885806096,6.5900001525878915,1.1874997206033802,6.739999771118164,0.03184710232218935
7042,2008-02-12,6.4099998474121085,6.610000133514403,6.309999942779541,6.4000000953674325,25263700.0,0.020700578544682324,-2.1578957935446215,-0.12499701976489824,31.974915069896966,54.65121980674005,0.8340246306563603,0.621954997532522,1.3186208355618652,4.559334536689481,28.792317458676774,0.3299999237060538,0.5870695726688284,-0.639000201225282,-1.8341993743012912,0.5561989718507272,-1.2365997877632866,-0.041400614687277404,1.2559559519079597,16.379310699195095,-39.19140014197152,0.5975995865380044,2,0.740000009536744,0.28500008583068936,1.2750000953674316,3.5899999141693124,-0.2999997138977051,1,0.0031201219036827155,-1.1111081676768533,6.28000020980835,1.411765530859765,6.3400001525878915,1.2758613885806096,6.5900001525878915,0.0031201219036827155
7043,2008-02-13,6.699999809265138,6.71999979019165,6.46999979019165,6.489999771118164,21779100.0,0.04524180479818729,1.0,21.00052453388394,37.28323197555065,51.00230588677239,0.44853445772287603,0.39804297213492834,0.9511807557634224,4.206496154521246,26.33654256398615,0.3099999427795419,0.4952304496876989,-0.3780002355575549,-1.504459048249596,0.7484585771344854,-0.9412296419035746,0.1852291707884648,0.8502795093246576,88.88882020869573,35.70756651075399,0.5632294063460201,2,0.45000004768371493,-0.004999876022339755,0.8775002956390372,3.2350003719329825,-0.48999977111816495,2,0.0044776433824464945,-2.1578957935446215,6.4099998474121085,-1.1111081676768533,6.28000020980835,1.411765530859765,6.3400001525878915,0.0044776433824464945
7044,2008-02-14,6.53000020980835,6.929999828338622,6.519999980926514,6.78000020980835,20940000.0,-0.02537307526810717,-2.037030757710614,-1.1904759742235453,40.31249832361874,47.594448695468955,0.5055216000407539,0.5954197025395,1.0433919840082648,4.3137872423362715,25.074880072126877,0.4099998474121085,0.36585548096829523,-0.5459998369216921,-1.6763914660747172,0.5843917922313322,-1.1111956514982042,0.019195977654820062,0.9138567465095937,43.66202858605035,-9.80997960112827,0.5651958145765122,2,0.6199996471405029,0.16499972343444824,0.9999997615814209,3.3549997806549072,-0.23000001907348722,3,-0.02297091738865875,1.0,6.699999809265138,-2.1578957935446215,6.4099998474121085,-1.1111081676768533,6.28000020980835,-0.02297091738865875
7045,2008-02-15,6.449999809265138,6.610000133514403,6.360000133514403,6.53000020980835,14219400.0,-0.012251209490475645,1.0833311809456223,0.320001602172848,32.99662521232905,43.65411151782849,0.38278657023586504,0.7210522624641822,1.0562881167233753,4.326145191577001,23.85184533305554,0.25,0.19473159319040345,-0.6315002202987658,-1.7477962878351567,0.48479584723762503,-1.1896482540669613,-0.0733521865305704,0.895948573762702,31.428550019550492,-18.770709568750995,0.5581480337681952,2,0.5900001525878897,0.3000001907348624,0.6250001192092887,3.1050002574920645,-0.23000001907348722,4,-0.01705421084187264,-2.037030757710614,6.53000020980835,1.0,6.699999809265138,-2.1578957935446215,6.4099998474121085,-0.01705421084187264
7046,2008-02-19,6.5,6.739999771118164,6.489999771118164,6.639999866485597,16220600.0,0.007751967785028402,-2.124993667019327,1.7499895692394194,30.662014595872122,40.1627511079703,0.12312448962079081,0.659998014760875,0.9493420182013708,4.202837405596458,23.027628137765557,0.28999996185302646,0.042527932512467004,-0.5530000209808348,-1.6992359985455785,0.5932359565839089,-1.126118009763207,0.020117967801537517,0.7558724956009444,30.645176175980676,-14.541393366412382,0.573117988782372,2,0.2999999523162842,0.440000057220459,0.4650000333786011,3.055000066757202,-0.3400001525878915,1,-0.016923097463754422,1.0833311809456223,6.449999809265138,-2.037030757710614,6.53000020980835,1.0,6.699999809265138,-0.016923097463754422
7047,2008-02-20,6.829999923706055,6.960000038146973,6.5,6.5,22695700.0,0.05076921903170062,-1.7878796636129815,-2.357144560134317,37.8124941792327,38.60009766310309,-0.2977596824447719,0.3478315979483444,0.5598986509383623,3.801662622540075,21.708089453242906,0.46000003814697266,-0.15343780833864784,-0.2230000972747801,-1.3692360748395238,0.9232358802899636,-0.7961180860571524,0.3501178915075922,0.3430027554621464,78.33331081601955,35.72975555715079,0.573117988782372,2,-0.24000000953674316,0.1100001335144043,0.10749995708465576,2.7250001430511475,-0.9200000762939462,2,-0.09956073732569604,-2.124993667019327,6.5,1.0833311809456223,6.449999809265138,-2.037030757710614,6.53000020980835,-0.09956073732569604
7048,2008-02-21,6.960000038146973,7.179999828338622,6.880000114440918,6.880000114440918,26370300.0,0.019033691931635843,-6.499999999999978,0.2424240672774037,40.48338042161054,37.23058561167724,-0.43948775573976384,0.17979439597603708,0.37138485302755697,3.60802557600595,21.296346235918,0.34999990463256747,-0.340967504144845,-0.06299998760223424,-1.1845046567694446,1.0585046815649752,-0.6237523221858394,0.49775234698137094,-0.7400002479553223,73.17074730877671,33.38472867738061,0.5607523345836049,2,-0.26000022888183594,-0.019999980926513672,-0.07250010967254639,2.5950000286102295,-1.070000171661376,3,-0.12212642241003102,-1.7878796636129815,6.829999923706055,-2.124993667019327,6.5,1.0833311809456223,6.449999809265138,-0.12212642241003102
7049,2008-02-22,6.710000038146973,7.03000020980835,6.449999809265138,7.03000020980835,26522200.0,-0.03591954003301412,2.6250005587932397,-4.000005960470162,29.5238076496194,35.97700372675231,-0.19073333092296174,0.38079800842951084,0.5545687888864634,3.793566222085053,21.525766632424777,0.580000400543212,-0.4674964128837873,-0.26949999332427943,-1.367277226018139,0.8282772393695792,-0.8183886096712092,0.27938862302265033,-0.47080024719238267,42.68293108421191,9.732794229055116,0.5488886163469294,2,-0.005000114440917969,0.23000001907348633,0.12249982357025146,2.8450000286102295,-0.6399998664855948,4,-0.07451564786251175,-6.499999999999978,6.960000038146973,-1.7878796636129815,6.829999923706055,-2.124993667019327,6.5,-0.07451564786251175
7050,2008-02-25,6.96999979019165,6.989999771118164,6.639999866485597,6.639999866485597,17599800.0,0.03874809993540307,-1.121212033638708,-1.0312492083762335,35.73572907053253,35.19829961091807,-0.39333281396150355,0.11238362508083455,0.2329427810318192,3.4694855877036233,21.270139423151445,0.34999990463256747,-0.5009630634628213,-0.0005002260208133436,-1.0953393660680746,1.0943389140264488,-0.547919796044444,0.5469193440028173,-0.7119839984893801,71.23287223834546,42.494621973613846,0.547419570023631,2,-0.22499990463256836,0.18000006675720215,-0.2049999237060547,2.5850002765655518,-0.7799997329711914,0,-0.09612620080701118,2.6250005587932397,6.710000038146973,-6.499999999999978,6.960000038146973,-1.7878796636129815,6.829999923706055,-0.09612620080701118
7051,2008-02-26,7.130000114440918,7.190000057220459,6.860000133514403,6.949999809265138,21404800.0,0.02295557088458211,1.1999980926525857,0.5454555963355766,48.56115231312355,37.04121486016547,-0.4694483580285276,-0.07758489714704453,0.015128592486984616,3.2461632236217426,20.726655804329752,0.3299999237060556,-0.5249962413258631,0.17600009441375697,-0.8975165604842292,1.2495167493117432,-0.36075823303523613,0.7127584218627501,-0.8535446420059207,91.89190234120521,57.05981064273925,0.5367583274489933,2,-0.35500001907348633,0.01999974250793457,-0.3625001907348633,2.424999952316284,-0.869999885559082,1,-0.12762977694855526,-1.121212033638708,6.96999979019165,2.6250005587932397,6.710000038146973,-6.499999999999978,6.960000038146973,-0.12762977694855526
7052,2008-02-27,7.28000020980835,7.480000019073486,6.96999979019165,7.050000190734862,19430000.0,0.021037881200538067,-1.6153802890605227,1.2777757173738085,60.97562062983997,39.67370248841984,-0.5398295917115918,-0.2672789006926344,-0.1879434161715796,3.032591463605753,20.29052081481135,0.5100002288818359,-0.4629843908046851,0.34250018596649134,-0.6982055985340034,1.3832059704669861,-0.1778527062837565,0.8628530782167392,-0.9670029539819343,80.58254674507779,40.156253294406554,0.5203528922502475,2,-0.3600001335144043,-0.13000035285949707,-0.4900001287460327,2.2749998569488525,-1.0500001907348633,2,-0.15384619919203624,1.1999980926525857,7.130000114440918,-1.121212033638708,6.96999979019165,2.6250005587932397,6.710000038146973,-0.15384619919203624
7053,2008-02-28,7.019999980926514,7.25,6.9099998474121085,7.170000076293945,17271300.0,-0.0357143161248179,1.1935497764248646,-0.6521742736008433,58.36575485636346,41.67961988094704,-0.2566536336605605,-0.05665086278141018,0.02808698889104555,3.224946675849786,20.086002945484285,0.3700003623962411,-0.4080031988188919,0.11199996471404994,-0.8807866878741857,1.1047866173022856,-0.3843933615800683,0.6083932910081682,-0.6369825593052738,55.33981121881864,10.570975401124514,0.49639332629411786,2,-0.09999990463256836,0.12999987602233887,-0.32499992847442627,2.5350000858306885,-0.6799998283386222,3,-0.1581196775684186,-1.6153802890605227,7.28000020980835,1.1999980926525857,7.130000114440918,-1.121212033638708,6.96999979019165,-0.1581196775684186
7054,2008-02-29,7.210000038146973,7.3400001525878915,6.96999979019165,6.980000019073486,27384500.0,0.02706553529012723,-1.9599972534232146,-1.5333324856233688,67.33067343078793,45.494514127442464,-0.38001445315992033,-0.2915259387175162,-0.18910741928554664,2.96324890010745,19.696642106499002,0.3700003623962411,-0.31457808219845873,0.321000027656555,-0.630517339641429,1.272517394954539,-0.15475865599243654,0.7967587113055465,-0.7611636606785979,67.85715096661683,17.487911214128616,0.47575868364899176,2,-0.24500012397766113,-0.06000018119812012,-0.4174998998641968,2.169999837875366,-1.179999828338623,4,-0.1830790797056121,1.1935497764248646,7.019999980926514,-1.6153802890605227,7.28000020980835,1.1999980926525857,7.130000114440918,-0.1830790797056121
7055,2008-03-03,6.760000228881836,7.210000038146973,6.630000114440918,7.210000038146973,33104000.0,-0.06241328805606916,1.5777785312985446,-1.9565207475976738,58.27586212566435,48.5627194085305,0.1325191229270919,0.06409945681277662,0.23661255139914594,3.338206374513483,20.243044087695587,0.5799999237060547,-0.26556537786460677,-0.06699979305267334,-0.8625161988680974,0.7285166127627507,-0.4647579959603849,0.33075840985503824,-0.24929403291715424,15.29413282665172,-39.29069948209708,0.39775820290771197,3,0.20499968528747559,0.3899996280670166,0.0699998140335083,2.5899999141693115,-0.5,0,-0.10207101092577775,-1.9599972534232146,7.210000038146973,1.1935497764248646,7.019999980926514,-1.6153802890605227,7.28000020980835,-0.10207101092577775
7056,2008-03-04,6.760000228881836,6.78000020980835,6.380000114440918,6.6599998474121085,31551500.0,0.0,4.714273063534989,-0.22222316412318283,56.31769537237362,50.61885287443504,0.1936422374348865,-0.028733876577020645,0.20216073266525036,3.259847453690348,21.072679134936916,0.40000009536743164,-0.21672274134869074,-0.008999800682067516,-0.6157304775615655,0.5977308761974305,-0.31236513912181607,0.29436553775768104,0.7199997901916504,34.54546794418577,-23.84466486210514,0.3033653384397489,3,0.1699998378753662,0.3899996280670166,-0.007500290870666504,2.5299999713897705,-0.49000024795532227,1,-0.0843195491660006,1.5777785312985446,6.760000228881836,-1.9599972534232146,7.210000038146973,1.1935497764248646,7.019999980926514,-0.0843195491660006
7057,2008-03-05,6.8400001525878915,7.039999961853027,6.75,6.8499999046325675,22641800.0,0.011834307839851732,-2.0526302580692115,-0.09999713898794603,52.734381257322525,51.98007518951415,0.12874939849404576,-0.14532543781560747,0.08825066104760726,3.0974858374497556,20.80842413931178,0.28999996185302734,-0.13079643081999315,0.08950011730194163,-0.4821632096199284,0.6611634442238117,-0.1963315461589934,0.37533178076287665,0.6179998683929435,47.91666873627236,-6.342302227775285,0.28583166346093497,3,0.08999991416931064,0.309999704360961,-0.08750021457672208,2.450000047683715,-0.8299999237060556,2,-0.08479530859171314,4.714273063534989,6.760000228881836,1.5777785312985446,6.760000228881836,-1.9599972534232146,7.210000038146973,-0.08479530859171314
7058,2008-03-06,6.489999771118164,6.8499999046325675,6.449999809265138,6.8499999046325675,21429400.0,-0.05116964527220158,1.2222219278784077,36.00090601307197,49.27006530751894,54.17410381816966,0.45267238943956567,0.1949820904813162,0.40537752606625865,3.3657659160541993,20.01188919288098,0.40000009536742986,-0.045086660175311266,-0.24800026416778564,-0.8314419924598306,0.33544146412425935,-0.5397211283138086,0.043720599978237296,0.9464402517318726,11.458297115234638,-42.317691830135246,0.29172086414602266,3,0.4400002956390381,0.6600000858306885,0.26250016689300537,2.8000004291534424,-0.6299996376037607,3,-0.04006159648906771,-2.0526302580692115,6.8400001525878915,4.714273063534989,6.760000228881836,1.5777785312985446,6.760000228881836,-0.04006159648906771
7059,2008-03-07,6.489999771118164,6.75,6.309999942779541,6.440000057220459,28821800.0,0.0,-1.8387105705588378,-0.13888804265041924,50.751878755763705,55.84256489430645,0.46732805297051794,0.1972176366842664,0.37247098672596834,3.2809805814583726,18.957190207815966,0.440000057220459,-0.0011753647289358682,-0.24300024509429896,-0.8334541919446306,0.34745370175603263,-0.5382272185194648,0.052226728330866834,0.9253114535636904,19.99997880723966,-35.090786506456695,0.2952269734251657,3,0.4050002098083496,0.6600000858306885,0.35250020027160645,2.8000004291534424,-0.7099995613098145,4,-0.02311242277662351,1.2222219278784077,6.489999771118164,-2.0526302580692115,6.8400001525878915,4.714273063534989,6.760000228881836,-0.02311242277662351
7060,2008-03-10,6.1599998474121085,6.5999999046325675,6.130000114440918,6.5999999046325675,19869900.0,-0.05084744766473237,1.1363624048628673,-8.800051498707765,44.217685530168204,55.35995747397808,0.7491248591584299,0.540766333288075,0.665051281589716,3.5227767943087374,17.70781045335623,0.4699997901916495,0.015726671721782104,-0.5640001535415662,-1.1844042062720623,0.05640389918892996,-0.8742021799068143,-0.2537981271763181,1.211098925993653,3.2966745056611657,-52.618997262483866,0.310202026365248,3,0.6450002193450937,0.9450001716613778,0.7275002002716073,3.130000352859498,-0.08999967575073065,0,-0.021103837796095593,-1.8387105705588378,6.489999771118164,1.2222219278784077,6.489999771118164,-2.0526302580692115,6.8400001525878915,-0.021103837796095593
7061,2008-03-11,6.480000019073486,6.489999771118164,6.130000114440918,6.28000020980835,25491000.0,0.05194808110195237,2.272734366194741,-0.45454496194514854,44.027306975800286,53.4768115124181,0.3656811282059387,0.24929961665360167,0.31831549303826634,3.115857570741701,16.390912664496454,0.3599996566772461,0.10099195478439249,-0.2539999723434452,-0.850248035607855,0.34224809092096464,-0.5521240039756501,0.04412405928875973,0.816632834794385,38.461534430792575,-14.014583395659834,0.29812403163220486,3,0.25500011444091797,0.625,0.5049998760223389,2.81000018119812,-0.28999996185302734,1,-0.0339505848061874,1.1363624048628673,6.1599998474121085,-1.8387105705588378,6.489999771118164,1.2222219278784077,6.489999771118164,-0.0339505848061874
7062,2008-03-12,6.429999828338622,6.6500000953674325,6.309999942779541,6.489999771118164,19031000.0,-0.007716078794396841,-1.2666698455840923,-0.30000000000000443,40.70175350537947,51.51414469564211,0.31561974160995465,0.3171346386202627,0.34721779445511736,3.0753704753015993,15.31581962531637,0.3400001525878915,0.14640350720353013,-0.3050001621246343,-0.8990231693648374,0.28902284511556875,-0.6020116657447359,-0.007988658504532786,0.7966350611636317,41.666639071915604,-7.853354673490834,0.29701150362010154,3,0.30500030517578214,0.565000295639039,0.5875000953674325,2.5299999713897714,-0.31999969482421875,2,-0.024883336187187632,2.272734366194741,6.480000019073486,1.1363624048628673,6.1599998474121085,-1.8387105705588378,6.489999771118164,-0.024883336187187632
7063,2008-03-13,6.730000019073486,6.78000020980835,6.309999942779541,6.329999923706055,23734900.0,0.04665632950916865,-1.1363645723042177,-6.666674613960117,50.34482713261642,49.62682844028972,-0.03335011522646081,0.020550881132116672,0.02336792979150637,2.6786832860993286,14.330272783392727,0.4700002670288086,0.13180834077023373,-0.006499981880187633,-0.6003023269450241,0.5873023631846488,-0.3034011544126054,0.29040119065223013,0.43083678392508773,92.30766409248,40.19103912606013,0.2969011725324181,3,-0.059999942779541016,0.07500004768371582,0.38249993324279785,2.049999952316284,-0.5900001525878897,3,-0.10698362379659732,-1.2666698455840923,6.429999828338622,2.272734366194741,6.480000019073486,1.1363624048628673,6.1599998474121085,-0.10698362379659732
7064,2008-03-14,6.380000114440918,6.829999923706055,6.3499999046325675,6.829999923706055,25336000.0,-0.05200592921851921,1.133334322329344,-1.124999254942118,40.13378865150348,47.611042498716294,0.20845401072052372,0.3781235578806861,0.356565058312615,2.9409547359305392,13.731045781728499,0.4800000190734872,0.05391266415720608,-0.3489998817443851,-0.9573939407972496,0.25939417730847936,-0.6531969112708174,-0.04480285221795288,0.7189864872441971,35.71429544565894,-13.406577746942837,0.3041970295264323,3,0.2049999237060547,0.4249999523162842,0.6574997901916504,2.0249998569488525,-0.4200000762939453,4,-0.08150469774279656,-1.1363645723042177,6.730000019073486,-1.2666698455840923,6.429999828338622,2.272734366194741,6.480000019073486,-0.08150469774279656
7065,2008-03-17,6.3400001525878915,6.4099998474121085,6.1599998474121085,6.210000038146973,19283500.0,-0.006269586384879178,-1.1739083562421828,-0.2888892656492743,36.23693848702774,45.37984728923342,0.20407199558559608,0.4315878165575837,0.3908790312759285,2.892901369036921,12.991914138094154,0.25,-0.005227266451928614,-0.3834998607635489,-1.0043745579237244,0.2373748363966266,-0.6939372093436367,-0.07306251218346116,0.7008472598625719,30.000013623922644,-13.144240793340995,0.31043734858008754,3,0.24499988555908114,0.46499991416931064,0.6349997520446768,1.825000047683715,-0.4200000762939462,0,-0.0883280645586354,1.133334322329344,6.380000114440918,-1.1363645723042177,6.730000019073486,-1.2666698455840923,6.429999828338622,-0.0883280645586354
7066,2008-03-18,6.389999866485597,6.539999961853027,6.269999980926514,6.429999828338622,21990800.0,0.007886390014879785,1.0769211018596634,-0.30769174338845945,33.935014508241565,43.291028761557754,0.10735813509930026,0.39307794056184964,0.35242081511553014,2.7545644877887794,12.399694707763553,0.26999998092651367,-0.1118607539005847,-0.3280001401901238,-0.9590761954945028,0.30307591511425525,-0.6435381678423129,-0.012462112537934722,0.5961967080842943,34.32835714672086,-3.911656015590019,0.3155380276521893,3,0.10000014305114657,0.41500020027160556,0.5325000286102286,1.7250001430511466,-0.359999656677247,1,-0.05007820054935519,-1.1739083562421828,6.3400001525878915,1.133334322329344,6.380000114440918,-1.1363645723042177,6.730000019073486,-0.05007820054935519
7067,2008-03-19,6.1500000953674325,6.449999809265138,6.110000133514403,6.429999828338622,19822600.0,-0.03755865041201645,1.1249999999999993,7.0000000000002665,34.181820262562184,41.61455708989589,0.2672975744665793,0.6108398553684795,0.6068916753897717,2.9136746434643035,12.381135508771147,0.3399996757507342,-0.17337520802229456,-0.5339999198913565,-1.2112514273214225,0.14325158753870948,-0.8726256736063895,-0.19537416617632353,0.7848246915947197,5.555551876255663,-29.260642143121416,0.33862575371503295,3,0.31999993324279696,0.6449999809265128,0.7724997997283927,1.74999976158142,-0.09000015258789151,2,0.006504058737032636,1.0769211018596634,6.389999866485597,-1.1739083562421828,6.3400001525878915,1.133334322329344,6.380000114440918,0.006504058737032636
7068,2008-03-20,6.110000133514403,6.21999979019165,6.070000171661378,6.110000133514403,25882800.0,-0.0065040587370330805,-2.7499940395299824,-0.0,28.846154904224534,39.1805877730582,0.27683850015169753,0.6154492966413541,0.6637753170858591,2.8776390278956727,12.860363955377322,0.14999961853027255,-0.23286067728019777,-0.5314998865127576,-1.2417045242152183,0.17870475118970308,-0.8866022053639879,-0.17639756766152725,0.7588386811719285,5.263154592539151,-24.32542414602173,0.35510231885123034,3,0.3399999141693124,0.6649999618530282,0.8124997615814218,1.7899997234344491,-0.11000013351440341,3,0.0,1.1249999999999993,6.1500000953674325,1.0769211018596634,6.389999866485597,-1.1739083562421828,6.3400001525878915,0.0
7069,2008-03-24,6.210000038146973,6.3400001525878915,6.130000114440918,6.199999809265138,18015700.0,0.016366596145236167,-1.8000076294139458,100.0,37.777773539225294,38.46504199628678,0.14856718729373153,0.50179743473557,0.5973210209816049,2.6991777059059423,12.539170551729296,0.2300000190734881,-0.28833888954454956,-0.406499981880188,-1.1413262000895026,0.3283262363291266,-0.7739130909848448,-0.039086872775531134,0.5789549122368642,29.78721893226968,-1.5430238358821065,0.36741310910465724,3,0.24000000953674316,0.565000057220459,0.7124998569488525,1.6400001049041748,-0.19000005722045898,0,-0.011272169280414968,-2.7499940395299824,6.110000133514403,1.1249999999999993,6.1500000953674325,1.0769211018596634,6.389999866485597,-0.011272169280414968
7070,2008-03-25,6.300000190734862,6.3400001525878915,6.1500000953674325,6.289999961853027,16347100.0,0.014492778105480442,3.222216335353623,1.0,40.17093999677219,38.03655677639476,0.0899765192650337,0.3784313251217988,0.5287416237987586,2.530602601793773,12.20061945743584,0.19000005722045898,-0.3079636890541124,-0.28299984931945854,-1.0110282674127333,0.44502856877381625,-0.6470140583660955,0.08101435972717841,0.41705928177672824,48.9361961161086,17.268573399531032,0.3640142090466374,3,0.14999985694885343,0.47499990463256925,0.6224997043609628,1.5049998760223398,-0.34000015258788974,1,-0.05396827655464409,-1.8000076294139458,6.210000038146973,-2.7499940395299824,6.110000133514403,1.1249999999999993,6.1500000953674325,-0.05396827655464409
7071,2008-03-26,6.21999979019165,6.300000190734862,6.119999885559082,6.269999980926514,16266700.0,-0.01269847589224915,2.2727146622278074,-4.999904634751541,36.752132572105815,37.59771000603102,0.14440285854080592,0.40766229994869185,0.6203258217875014,2.528849087939962,12.311012634755558,0.18000030517578036,-0.3365236291073579,-0.3175002336502075,-1.014678850631209,0.37967838333079396,-0.6660895421407087,0.031089074840293662,0.4323537522349188,39.473621468734905,9.454029786992557,0.34858930849050085,3,0.23000025749206543,0.5550003051757812,0.6750001907348633,1.3849999904632568,0.0,2,-0.04823146688377322,3.222216335353623,6.300000190734862,-1.8000076294139458,6.210000038146973,-2.7499940395299824,6.110000133514403,-0.04823146688377322
7072,2008-03-27,6.1599998474121085,6.329999923706055,6.1599998474121085,6.329999923706055,11456800.0,-0.009646293376754822,1.0000000000000104,3.3999885559518765,41.95122212189259,36.66508722706171,0.18112257524007447,0.39995849963457264,0.6862931277882955,2.5046388670167774,12.999379825818714,0.1700000762939462,-0.31867550974970626,-0.32150015830993706,-0.9434250869899206,0.30042477037004645,-0.6324626226499293,-0.010537693969944861,0.4341183579379413,33.33321559575443,0.9258510543989971,0.31096246433999175,3,0.29000020027160733,0.6150002479553232,0.7100001573562631,1.315000295639039,0.0,3,-0.021103837796095593,2.2727146622278074,6.21999979019165,3.222216335353623,6.300000190734862,-1.8000076294139458,6.210000038146973,-0.021103837796095593
7073,2008-03-28,5.9099998474121085,6.21999979019165,5.760000228881836,6.21999979019165,35744400.0,-0.04058441658972245,1.9677396530163032,1.8235282567963247,37.39130705200636,36.3603670493398,0.33813139409073933,0.5929364414427933,0.9488274991589067,2.672590844674702,13.918030841784294,0.45999956130981445,-0.330621538838356,-0.5160001516342172,-1.1336835355560817,0.10168323228764731,-0.8248418435951494,-0.20715845967328494,0.6317065545690737,25.862006596796117,-7.779594414558122,0.3088416919609324,3,0.24000024795532315,0.7100002765655526,0.8550001382827768,1.5099999904632586,0.6200003623962411,4,0.025380727451814522,1.0000000000000104,6.1599998474121085,2.2727146622278074,6.21999979019165,3.222216335353623,6.300000190734862,0.025380727451814522
7074,2008-03-31,5.889999866485597,6.019999980926514,5.78000020980835,5.820000171661378,18961800.0,-0.0033840916147011013,-2.200005086275918,-0.22580550885455938,43.21608172652415,37.13582740928385,0.31437521363571186,0.5364804991295768,0.9668808077971978,2.6036856934179022,15.075941283119612,0.23999977111816406,-0.3302926088015976,-0.4700001239776599,-1.0124702407987547,0.07246999284343492,-0.7412351823882073,-0.1987650655671125,0.557901794723664,22.413733569669326,-14.443923393080262,0.27123505841054724,3,0.26000022888183505,0.7300002574920645,0.9300000667572013,1.5299999713897705,1.2300000190734854,0,0.018675744653291027,1.9677396530163032,5.9099998474121085,1.0000000000000104,6.1599998474121085,2.2727146622278074,6.21999979019165,0.018675744653291027
7075,2008-04-01,6.070000171661378,6.110000133514403,5.889999866485597,5.929999828338622,16203300.0,0.030560324152126395,1.0,2.000013623978227,38.91892532783195,37.68959527812722,0.10286506962474462,0.3184644954276985,0.7944000359079153,2.3309325794103772,15.554073352252363,0.22000026702880682,-0.38602808463916904,-0.2554998159408557,-0.7782648092379745,0.2672651773562631,-0.5168823125894155,0.0058826807077041465,0.2953533176685914,54.38598399164797,16.998748881500404,0.26138249664855956,4,0.03499984741210849,0.5499999523162833,0.752499818801879,1.3499996662139893,0.8399996757507306,1,-0.008237263479546009,-2.200005086275918,5.889999866485597,1.9677396530163032,5.9099998474121085,1.0000000000000104,6.1599998474121085,-0.008237263479546009
7076,2008-04-02,6.190000057220459,6.369999885559082,6.079999923706055,6.079999923706055,30141100.0,0.01976933808326997,-4.272720179290554,0.7857133125796046,43.750006208816934,38.752727049933306,-0.05418656589487636,0.16187133922791475,0.6599354462596514,2.1177763585236278,15.349223173650744,0.2999997138977042,-0.3783754526405412,-0.10699992179870588,-0.5907180091632505,0.3767181655658387,-0.3488589654809777,0.13485912188356597,-0.42999982833862305,70.49181481197752,32.256018284726196,0.24185904368227215,4,-0.125,0.43000006675720215,0.7574998140335083,1.2299997806549081,0.7399997711181632,2,-0.03715670709973551,1.0,6.070000171661378,-2.200005086275918,5.889999866485597,1.9677396530163032,5.9099998474121085,-0.03715670709973551
7077,2008-04-03,6.260000228881836,6.289999961853027,6.1500000953674325,6.1599998474121085,39533000.0,0.011308589824603255,-1.333333333333353,0.9090932735698235,36.09468123437052,39.558118864393975,-0.1195100602433854,0.04868732577748247,0.5837228568131234,1.9607873612842681,15.706765483860497,0.13999986648559481,-0.35411757652161846,-0.007999753952026012,-0.41867825303596984,0.4026787451319178,-0.21333900349399837,0.19733949558994635,-0.48780000686645497,81.96725924791012,48.482146606167994,0.20533924954197202,4,-0.19500017166137695,0.3599998950958252,0.7024997472763062,1.1599996089935312,0.679999828338623,3,-0.006389846202502492,-4.272720179290554,6.190000057220459,1.0,6.070000171661378,-2.200005086275918,5.889999866485597,-0.006389846202502492
7078,2008-04-04,6.230000019073486,6.329999923706055,6.1599998474121085,6.239999771118164,21184100.0,-0.004792365608860094,-1.2666662428116695,-0.0999971389879638,44.525545412810345,40.307871294792314,-0.07900611529206092,0.06135603725588901,0.5835002741631081,1.9107247423812037,15.530313839084315,0.1700000762939462,-0.32832194665146375,-0.02499997615814209,-0.4223332019049124,0.37233324958862823,-0.22366658903152725,0.17366663671524307,-0.44584380378723143,76.27119602947987,41.28896288647549,0.198666612873385,4,-0.16499996185302734,0.32000017166137695,0.8049999475479126,1.1200001239776611,0.9299998283386222,4,-0.011235982575773407,-1.333333333333353,6.260000228881836,-4.272720179290554,6.190000057220459,1.0,6.070000171661378,-0.011235982575773407
7079,2008-04-07,6.3400001525878915,6.46999979019165,6.269999980926514,6.309999942779541,25995100.0,0.017656522179395395,-2.636355754767282,-3.0000953697964743,50.0,41.39998907292875,-0.18844329185713704,-0.06372509687055228,0.44328767303554084,1.7227240182185204,14.96862908949803,0.23999977111816406,-0.2821915520913114,0.09250013828277659,-0.2915983074716211,0.47659858403717426,-0.09954908459442269,0.28454936115997587,-0.5441270638961804,77.58626643033091,40.23992098245553,0.19204922287719903,4,-0.22500014305114835,0.21000003814697177,0.6949998140335074,0.819999933242797,0.8499999046325675,0,0.029968462562718123,-1.2666662428116695,6.230000019073486,-1.333333333333353,6.260000228881836,-4.272720179290554,6.190000057220459,0.029968462562718123
7080,2008-04-08,6.03000020980835,6.179999828338622,5.949999809265138,6.110000133514403,61778900.0,-0.04889588885151752,1.0909157902950337,-2.666645474052184,39.41177955547576,41.69550540441429,0.08854042239851623,0.24879192912858183,0.7327123066871604,1.958835062085317,14.383219327191426,0.3900003433227539,-0.22399067940684425,-0.2109998226165768,-0.6055895673569918,0.18358992212383818,-0.4082946949867843,-0.013704950246369307,-0.20716205305664115,15.384692976463358,-21.420424570180344,0.1972948723702074,4,0.08499979972839355,0.4549999237060547,1.0274996757507324,1.0499999523162842,1.1299996376037589,1,0.1807627923424857,-2.636355754767282,6.3400001525878915,-1.2666662428116695,6.230000019073486,-1.333333333333353,6.260000228881836,0.1807627923424857
7081,2008-04-09,6.260000228881836,6.300000190734862,5.980000019073486,6.0900001525878915,26884100.0,0.03814262206813357,1.5600013732910267,-2.1250029802350934,53.254439873268566,42.951418487900504,-0.15107609673365996,0.0015441731617329424,0.4743916268037136,1.6483482344147546,13.63826704635451,0.32000017166137606,-0.2001951299959579,0.030000185966491344,-0.34847322548121706,0.40847359741419975,-0.15923651975736242,0.2192368916903451,-0.41127560679252984,59.61546749758594,18.07850659701637,0.1892367057238541,4,-0.14500021934509277,0.1399998664855957,0.7974996566772461,0.6049997806549072,1.1499996185302725,2,0.10383380108060725,1.0909157902950337,6.03000020980835,-2.636355754767282,6.3400001525878915,-1.2666662428116695,6.230000019073486,0.10383380108060725
7082,2008-04-10,6.269999980926514,6.480000019073486,6.230000019073486,6.269999980926514,21680200.0,0.0015974044215751881,-5.250005960470162,0.0,54.81927018671903,44.887858836201914,-0.16073434546300192,-0.022194910736912377,0.43076781002649867,1.5590187598851575,13.066846377559916,0.25,-0.18822941509428937,0.04799993038177508,-0.3192717081936891,0.41527156895723927,-0.13563588890595657,0.23163574966950673,-0.39642435211311344,60.37736697823007,13.663277557656286,0.1836358192877319,4,-0.1399998664855957,0.13000011444091797,0.7699999809265137,0.4399998188018799,0.9900002479553223,3,0.10526313387876285,1.5600013732910267,6.260000228881836,1.0909157902950337,6.03000020980835,-2.636355754767282,6.3400001525878915,0.10526313387876285
7083,2008-04-11,6.010000228881836,6.289999961853027,5.96999979019165,6.210000038146973,22158500.0,-0.041467265205040404,-1.2857099066082656,-100.0,44.50550170325124,45.03112772250493,0.12845010943325263,0.190885352452411,0.6534290221279448,1.7306653288782279,13.010280741602214,0.32000017166137695,-0.16682807127392696,-0.1759998321533205,-0.466799144340345,0.114799480033704,-0.32139948824683273,-0.03060017605980825,-0.10003913665283015,11.32082940842511,-35.9838881370903,0.14539965609351213,4,0.17499971389770508,0.2949998378753662,1.0299997329711914,0.6999995708465576,1.0899996757507315,4,0.15474206205007923,-5.250005960470162,6.269999980926514,1.5600013732910267,6.260000228881836,1.0909157902950337,6.03000020980835,0.15474206205007923
7084,2008-04-14,5.860000133514403,6.0900001525878915,5.829999923706055,6.059999942779541,19333100.0,-0.024958417579850956,-1.0000000000000069,1.0000000000000044,38.29787449903581,44.96212207486091,0.30591774297619967,0.31613954035789416,0.7642224813374225,1.7915010393884137,13.187264294287617,0.2600002288818368,-0.16291153605556818,-0.2999999284744268,-0.6101102901078708,0.010110433159017163,-0.45505510929114834,-0.14494474765770526,0.6199998855590829,4.615416216422279,-40.72800423517775,0.15505518081672182,4,0.2949998378753671,0.4349999427795419,1.179999828338624,0.8499996662139901,1.2599997520446786,0,0.22184294953557604,-1.2857099066082656,6.010000228881836,-5.250005960470162,6.269999980926514,1.5600013732910267,6.260000228881836,0.22184294953557604
7085,2008-04-15,5.78000020980835,5.9099998474121085,5.610000133514403,5.9099998474121085,22744000.0,-0.013651863802616626,3.6153930799732135,0.6499988079059603,38.297884212785014,44.35633074196848,0.38046509030722664,0.37105895683194223,0.7900602641456258,1.7900674532644167,13.178105960022624,0.2999997138977051,-0.12608366787797376,-0.35199985504150355,-0.6932421462163907,-0.010757563866616415,-0.5226210006289476,-0.18137870945405954,0.6869998073577879,19.540241224824996,-25.449095104122293,0.17062114558744368,4,0.2649998664855957,0.4399998188018799,1.2424997091293335,0.9149997234344482,1.299999713897705,1,0.24394460142396102,-1.0000000000000069,5.860000133514403,-1.2857099066082656,6.010000228881836,-5.250005960470162,6.269999980926514,0.24394460142396102
7086,2008-04-16,6.070000171661378,6.170000076293945,5.829999923706055,5.929999828338622,26678700.0,0.05017300195956986,1.0,-1.0769287199821211,47.867306396781416,45.66440020445857,0.08007365669442557,0.05887476006221615,0.4507303115014052,1.4321076350182667,13.228455037806002,0.3899998664855957,-0.09759366800944491,-0.04599990844726509,-0.36563128494106234,0.27363146804653216,-0.20581559669416372,0.11381577979963353,0.36271985015869035,52.873574558158396,6.145034405732787,0.15981568824689882,4,-0.02500009536743253,0.14999985694885165,0.8849998712539664,0.62499976158142,1.0,2,0.179571605424254,3.6153930799732135,5.78000020980835,-1.0000000000000069,5.860000133514403,-1.2857099066082656,6.010000228881836,0.179571605424254
7087,2008-04-17,6.190000057220459,6.300000190734862,6.0,6.059999942779541,23814600.0,0.01976933808326997,-1.4000015258788991,0.9285699688694101,57.07071230078505,47.058307636455766,-0.056881692690001096,-0.061107807766219935,0.3046666919676859,1.2513409585414674,12.842194690652258,0.3000001907348624,-0.06883058711401091,0.07199997901916522,-0.2490247046405214,0.39302466267885183,-0.08851236281067809,0.23251232084900852,0.2098111690673825,84.05795298662451,33.256931174557536,0.16051234182984347,4,-0.14499998092651367,0.029999971389770508,0.7300000190734863,0.5049998760223389,0.690000057220459,3,0.19709204828981464,1.0,6.070000171661378,3.6153930799732135,5.78000020980835,-1.0000000000000069,5.860000133514403,0.19709204828981464
7088,2008-04-18,6.110000133514403,6.389999866485597,5.980000019073486,6.380000114440918,34375600.0,-0.012924058637566183,1.827590175821671,-2.07692110185967,55.39216350839953,47.65743691516682,0.00481221458669534,0.019913069360412372,0.37228772938764987,1.270290339694558,12.271212298833783,0.40999984741211026,-0.06064047643905468,-0.007999944686890359,-0.329024628346577,0.31302473897279626,-0.16851228651673367,0.15251239714295295,-0.5,64.10258604773983,9.309621578406428,0.16051234182984347,4,-0.0650000572204581,0.10999989509582608,0.7549999952316293,0.5849997997283944,0.8099999427795419,4,0.18821605077543024,-1.4000015258788991,6.190000057220459,1.0,6.070000171661378,3.6153930799732135,5.78000020980835,0.18821605077543024
7089,2008-04-21,6.139999866485597,6.139999866485597,5.949999809265138,6.0999999046325675,14601100.0,0.0049099398225278534,8.500011920939903,-0.14814801732862284,51.85184437644817,49.03966633971931,-0.06318569797521345,-0.016442821303853883,0.3348381596964005,1.1869379482637923,12.024046437737429,0.19000005722045898,-0.042844127167399826,0.02549979686737114,-0.29281650480266475,0.343816098537407,-0.1336583539676468,0.18465794770238908,-0.5143997383117691,67.9487069761301,12.562938658764473,0.15915815083501791,4,-0.09499979019165128,0.0800001621246329,0.5975002050399771,0.5550000667572013,0.6800003051757812,0,0.15635180114367886,1.827590175821671,6.110000133514403,-1.4000015258788991,6.190000057220459,1.0,6.070000171661378,0.15635180114367886
7090,2008-04-22,5.960000038146973,6.139999866485597,5.929999828338622,6.139999866485597,14770500.0,-0.029315933591648746,1.3333359824311797,-4.499999999999822,44.10256159454402,48.022790975416584,0.11827864758881379,0.14417072988326574,0.5132024183631936,1.3139128524428614,11.782289306685525,0.21000003814697443,-0.047676994842013265,-0.13750002384185755,-0.45037295320844883,0.17537290552473372,-0.2939364885251532,0.018936440841438085,-0.31911191520690974,23.214308522187793,-29.010610415082212,0.1564364646832958,4,0.08500003814697266,0.11500000953674316,0.7350000143051147,0.7349998950958252,0.809999942779541,1,0.19463084563549193,8.500011920939903,6.139999866485597,1.827590175821671,6.110000133514403,-1.4000015258788991,6.190000057220459,0.19463084563549193
7091,2008-04-23,5.920000076293945,6.070000171661378,5.860000133514403,6.03000020980835,23275900.0,-0.006711402952518042,1.2105260516138403,0.6111124356600329,41.14582531360752,46.50351932284864,0.11731454069473823,0.16921903877115163,0.553002559010622,1.296923530880238,11.526817698262418,0.21000003814697443,-0.07326647201052072,-0.16249999999999964,-0.47938452230543227,0.15438452230543298,-0.32094226115271596,-0.004057738847283332,-0.2641297184829714,11.320749624378216,-35.60766710184021,0.15844226115271645,4,0.07999992370605469,0.1549999713897705,0.7749999761581421,0.7749998569488525,0.9600000381469727,2,0.19594591764571323,1.3333359824311797,5.960000038146973,8.500011920939903,6.139999866485597,1.827590175821671,6.110000133514403,0.19594591764571323
7092,2008-04-24,6.03000020980835,6.130000114440918,5.829999923706055,5.940000057220459,20086700.0,0.018581103394726073,1.0689671048088212,-0.8181822122616359,45.00000238418694,46.558463842952605,-0.0338717093180847,0.05162725300931381,0.4398857775123073,1.1333482947401192,11.282155250323921,0.3000001907348633,-0.051794375331940756,-0.045999884605407715,-0.3615212004032484,0.269521431192433,-0.2037605425043285,0.11176077329351308,-0.35944726182388287,35.714340453250735,-7.19249513084803,0.15776065789892044,4,-0.03000020980834961,0.014999866485595703,0.617499828338623,0.6649997234344482,0.7699999809265128,3,0.17247096611396007,1.2105260516138403,5.920000076293945,1.3333359824311797,5.960000038146973,8.500011920939903,6.139999866485597,0.17247096611396007
7093,2008-04-25,6.059999942779541,6.0999999046325675,5.929999828338622,6.0900001525878915,11075600.0,0.004975079921621495,5.800041961910272,-0.3333350993938979,42.70832272659652,47.048513646014904,-0.06261807588778101,0.035248550885254026,0.3977047416565105,1.0554715194454456,10.15027200959649,0.1700000762939453,-0.07661568695923826,-0.023500156402588068,-0.32939143390611303,0.2823911211009369,-0.17644579515435055,0.1294454823491744,-0.3750580564250514,74.19356823464062,34.199814104568674,0.15294563875176231,4,-0.059999942779541016,-0.014999866485595703,0.5725001096725464,0.6349999904632568,0.75,4,0.13531356095776914,1.0689671048088212,6.03000020980835,1.2105260516138403,5.920000076293945,1.3333359824311797,5.960000038146973,0.13531356095776914
7094,2008-04-28,6.0,6.110000133514403,6.0,6.059999942779541,8014900.0,-0.009900980750178201,-2.6666746139601862,1.9999841055391603,49.101789397131725,48.248947555386756,0.021600843971250505,0.10952749794145422,0.4500554585708727,1.0683561869348148,8.945241428281053,0.11000013351440341,-0.109489577193429,-0.08900010585784912,-0.38400409330339436,0.2060038815876961,-0.23650209958062174,0.058501887864923496,-0.30095695404288847,54.838744410621324,11.247468206793876,0.1475019937227727,4,0.1099998950958252,0.04500007629394531,0.6125000715255737,0.6949999332427979,1.190000057220459,0,0.15333334604899096,5.800041961910272,6.059999942779541,1.0689671048088212,6.03000020980835,1.2105260516138403,5.920000076293945,0.15333334604899096
7095,2008-04-29,6.019999980926514,6.070000171661378,5.949999809265138,5.980000019073486,10695600.0,0.0033333301544189453,-1.3999980926586857,-0.6666666666666666,41.780805587753,47.57266968771694,0.04383469379758598,0.09021493115568191,0.42505998943848056,1.0074254345910028,8.026763060314138,0.12000036239624023,-0.10152898985653724,-0.06650011539459211,-0.3630255891131444,0.2300253583239602,-0.2147628522538687,0.08176262146468449,-0.3071377985588324,63.33331214058422,20.869733912085692,0.14826273685927618,4,0.08999991416931152,0.02500009536743164,0.5925000905990601,0.6749999523162842,1.760000228881836,1,0.13289039755308085,-2.6666746139601862,6.0,5.800041961910272,6.059999942779541,1.0689671048088212,6.03000020980835,0.13289039755308085
7096,2008-04-30,5.960000038146973,6.070000171661378,5.929999828338622,6.039999961853027,14029700.0,-0.009966767935156495,1.0,-2.0,39.73509306384541,45.64648977250142,0.09676619931025066,0.13923922865621208,0.4776523410858262,1.031159004939516,7.883048485365494,0.14000034332275568,-0.06763304355550837,-0.1150000572204588,-0.4124630017688862,0.18246288732796856,-0.26373152949467293,0.03373141505375532,-0.2335951020969329,43.333343929707894,3.006205336465399,0.14873147227421385,4,0.14999985694885254,0.08500003814697266,0.6525000333786011,0.7349998950958252,1.4699997901916495,2,0.13590602979784183,-1.3999980926586857,6.019999980926514,-2.6666746139601862,6.0,5.800041961910272,6.059999942779541,0.13590602979784183
7097,2008-05-01,6.21999979019165,6.289999961853027,5.96999979019165,5.980000019073486,19591800.0,0.04362411919136733,-1.4615376150827128,-3.0,56.95363339151171,45.81998642618055,-0.17716093725556092,-0.13060720717911067,0.20247497775823664,0.7334818416031297,7.5960390025531925,0.3299999237060547,-0.018230620051019386,0.14699971675872803,-0.1457260670466498,0.43972550056410586,0.0006368248560386647,0.2933626086614174,-0.48032295553289917,80.55551508328095,35.04904758234882,0.1463628919026891,5,-0.15999984741210938,-0.17499971389770508,0.39250028133392334,0.5300002098083496,1.4600000381469718,3,0.10610938046815144,1.0,5.960000038146973,-1.3999980926586857,6.019999980926514,-2.6666746139601862,6.0,0.10610938046815144
7098,2008-05-02,6.1599998474121085,6.3400001525878915,6.0900001525878915,6.28000020980835,16102500.0,-0.009646293376754822,1.0833311809455914,-0.500001986823391,60.563380281690115,46.78793486009633,-0.12217016662118052,-0.08023403056167044,0.24209624177956446,0.7553923028859453,7.476597282820458,0.25,-0.01131746809860168,0.09049978256225533,-0.19592823831629058,0.37692780344080123,-0.05271422787701763,0.23371379300152828,-0.4073165521168205,56.09752126284964,5.194773561067635,0.14321401043927282,5,-0.07499980926513583,-0.11499977111816317,0.45250022411346524,0.7800002098083505,1.2699999809265137,4,0.1038961622039043,-1.4615376150827128,6.21999979019165,1.0,5.960000038146973,-1.3999980926586857,6.019999980926514,0.1038961622039043
7099,2008-05-05,6.53000020980835,6.5900001525878915,6.110000133514403,6.1599998474121085,41539000.0,0.06006499538334942,-1.0425541844508404,-3.0833270417509255,71.92983630255243,49.87985427209727,-0.4816855653633674,-0.4587927707547559,-0.13634404677274325,0.346991569949882,8.054146601573258,0.4800000190734881,-0.02734063838373224,0.45100014209747297,0.1179820809816956,0.7840182032132503,0.28449111153958384,0.6175091726553621,-0.7645705830892551,90.90910404509421,34.550467601260095,0.1665090305578887,5,-0.32000017166137695,-0.43000006675720215,-0.14500010013580322,0.3899998664855957,0.42999982833862305,0,0.042878977637798465,1.0833311809455914,6.1599998474121085,-1.4615376150827128,6.21999979019165,1.0,5.960000038146973,0.042878977637798465
7100,2008-05-06,7.119999885559082,7.4099998474121085,6.440000057220459,6.449999809265138,75533800.0,0.09035216796234202,-1.8115953046023772,1.8108092434148142,76.11941148295725,53.765808290913895,-0.9944076479359998,-1.0149842077080642,-0.7364836653859195,-0.27661110904981534,8.467058933245568,0.9699997901916495,-0.018321792413894755,0.9864998340606688,0.4155072434703486,1.557492424650989,0.7010035387655087,1.2719961293558288,-1.3215874378052357,80.40540823542874,22.63079808073882,0.28549629529516024,5,-0.5,-0.6099998950958261,-0.7349997758865356,-0.19999980926513672,0.01999998092651456,1,0.009831484941924318,-1.0425541844508404,6.53000020980835,1.0833311809455914,6.1599998474121085,-1.4615376150827128,6.21999979019165,0.009831484941924318
7101,2008-05-07,6.9099998474121085,7.269999980926514,6.860000133514403,7.1500000953674325,26791200.0,-0.02949438785426106,-1.411766108345913,-0.35820928451660417,67.14286071102806,56.226125882785134,-0.7031518286724676,-0.7945268182348704,-0.5444309303771186,-0.10017965271899065,9.268760130641022,0.40999984741211026,-0.004849801670737897,0.7439998149871814,0.07680155345822559,1.4111980765161372,0.4104006842227035,1.0775989457516593,-1.0148921556787664,65.27777915751484,10.380548406023365,0.3335991307644778,5,-0.24000000953674316,-0.39999985694885254,-0.5474997758865348,0.010000228881836826,0.6100001335144052,2,0.12590454147724306,-1.8115953046023772,7.119999885559082,-1.0425541844508404,6.53000020980835,1.0833311809455914,6.1599998474121085,0.12590454147724306
7102,2008-05-08,6.929999828338622,7.239999771118164,6.670000076293945,6.989999771118164,30371400.0,0.0028943533094294427,1.0357134038087372,0.2499995032951419,70.0980415072923,59.26942796952911,-0.6504644827147326,-0.8037549747375294,-0.5873515386673649,-0.1518969802596546,10.394952156219741,0.5699996948242188,0.04495454869944382,0.7309998035430896,-0.018116016302392346,1.4801156233885715,0.3564418936203486,1.1055577134658305,-0.9439986072645539,63.63635378435391,9.494433605603312,0.3745579099227408,5,-0.25999999046325684,-0.4199998378753662,-0.5874997377395621,-0.009999752044676846,0.7800002098083505,3,0.07215007393728445,-1.411766108345913,6.9099998474121085,-1.8115953046023772,7.119999885559082,-1.0425541844508404,6.53000020980835,0.07215007393728445
7103,2008-05-09,6.940000057220459,7.059999942779541,6.730000019073486,6.9000000953674325,15496100.0,0.0014430345064286865,1.357144560134332,-0.666666666666642,69.80198978057453,61.56945023435609,-0.5839141800304573,-0.7805276420253255,-0.6122468981991602,-0.18733187713996458,10.921419199640138,0.3299999237060547,0.11073153218061638,0.6945000410079958,-0.11799372525032759,1.5069938072663192,0.28825315787883454,1.100746924137157,-0.8685589185661087,63.846162028568486,10.977690607375436,0.40624688312916146,5,-0.27000021934509366,-0.43000006675720304,-0.5974999666213989,-0.019999980926513672,0.7799997329711914,4,0.1066282082156842,1.0357134038087372,6.929999828338622,-1.411766108345913,6.9099998474121085,-1.8115953046023772,7.119999885559082,0.1066282082156842
7104,2008-05-12,7.1599998474121085,7.300000190734862,6.96999979019165,6.96999979019165,24085800.0,0.0317002576913179,-2.4736873806338826,4.750005960470245,79.12621651375461,65.71894033724516,-0.6951681466529553,-0.9466777460844833,-0.8510177144381634,-0.42408102575062845,11.31389242443965,0.3600001335144034,0.171422340739527,0.8494998455047602,-0.037706757134084334,1.7367064481436048,0.40589654418533794,1.2931031468241825,-1.0082451862322923,74.22679854903826,16.87993659102726,0.4436033013194223,5,-0.49000000953674316,-0.6499998569488525,-0.8524997234344474,-0.23999977111816317,0.13000011444091886,0,0.03770949534644208,1.357144560134332,6.940000057220459,1.0357134038087372,6.929999828338622,-1.411766108345913,6.9099998474121085,0.03770949534644208
7105,2008-05-13,7.190000057220459,7.320000171661378,7.110000133514403,7.190000057220459,15153600.0,0.004189973526213642,-1.625002980235074,0.0,80.97561361391206,70.30122039836367,-0.6054164758093448,-0.9124077571006053,-0.8853203047831091,-0.46651505716576835,11.256242754821674,0.21000003814697443,0.24233270424570108,0.8090000629425047,-0.1236339239639559,1.7416340498489653,0.34268306948927485,1.2753170563957346,-0.9627506848667053,79.99998532808948,16.135853097494298,0.46631699345323024,5,-0.5000002384185791,-0.680000066757203,-0.8574999570846558,-0.26999998092651367,0.1399998664855957,1,-0.031988875833528274,-2.4736873806338826,7.1599998474121085,1.357144560134332,6.940000057220459,1.0357134038087372,6.929999828338622,-0.031988875833528274
7106,2008-05-14,7.1599998474121085,7.420000076293945,7.0999999046325675,7.260000228881836,24836900.0,-0.0041724908998050925,-1.909088938691805,-100.0,78.6801969023008,72.71528301067357,-0.4328099885523464,-0.8396076617928356,-0.8600597863369659,-0.4540394969956356,12.037806354077018,0.32000017166137784,0.3089730221632667,0.7244998693466176,-0.2576882513566723,1.7066879900499075,0.23340580899497265,1.2155939296982625,-0.8617854465548538,65.33330281575509,-2.0051873820692805,0.49109406035164493,5,-0.4049997329711905,-0.6449997425079337,-0.8599997758865348,-0.23999977111816317,-0.17000007629394442,2,-0.0027932934850187774,-1.625002980235074,7.190000057220459,-2.4736873806338826,7.1599998474121085,1.357144560134332,6.940000057220459,-0.0027932934850187774
7107,2008-05-15,7.4099998474121085,7.420000076293945,7.1599998474121085,7.170000076293945,16955600.0,0.03491620186142308,1.0000000000000069,-2.3999885559518286,80.82191482556352,74.96623129332617,-0.5545763837154132,-1.047213172889136,-1.1145712092536906,-0.7201286473924329,13.222927770237906,0.2600002288818368,0.4018465808446283,0.9134998798370351,-0.15245696297049705,1.9794567226445672,0.380521458433269,1.4464783012408011,-1.0220425925199184,98.550691586589,30.754158928816068,0.5329784214037661,5,-0.6449997425079337,-0.8949997425079337,-1.152499794960021,-0.4899997711181632,-0.8599996566772461,3,0.014844822642313904,-1.909088938691805,7.1599998474121085,-1.625002980235074,7.190000057220459,-2.4736873806338826,7.1599998474121085,0.014844822642313904
7108,2008-05-16,7.260000228881836,7.480000019073486,7.170000076293945,7.480000019073486,18008000.0,-0.020242863916206222,1.8181839856255133,-0.9166666666666701,77.6315872028603,75.59975917113815,-0.2594125463333494,-0.8502328710954146,-0.9596357533979285,-0.5843796759265611,14.760169738208976,0.309999942779541,0.5102833775601177,0.7060002565383909,-0.3956424854637346,1.8076429985405165,0.15517888553732817,1.2568216275394537,-0.7894795482775052,56.86280559638277,-12.053430724156044,0.5508213710010627,5,-0.3000001907348633,-0.7150001525878906,-0.9950001239776611,-0.3400001525878906,-1.0200004577636719,4,0.0619834428482442,1.0000000000000069,7.4099998474121085,-1.909088938691805,7.1599998474121085,-1.625002980235074,7.190000057220459,0.0619834428482442
7109,2008-05-19,7.0999999046325675,7.480000019073486,7.059999942779541,7.309999942779541,23527700.0,-0.022038611460748037,-1.8965526313193264,0.9545465382673062,72.3140473069735,75.17694092936219,-0.011236477381980414,-0.6478392009999725,-0.7964570432967424,-0.439385725535419,16.134612975236426,0.4200000762939453,0.5724445868181149,0.49799993038177437,-0.6113212757263531,1.6073211364899018,-0.05666067267228936,1.052660533435838,-0.5285312901813208,9.523798711177303,-57.61602714657103,0.5546606030540638,5,-0.02499985694885165,-0.5549998283386222,-0.8549998998641959,-0.17999982833862216,-0.6700000762939453,0,0.08732392871647066,1.8181839856255133,7.260000228881836,1.0000000000000069,7.4099998474121085,-1.909088938691805,7.1599998474121085,0.08732392871647066
7110,2008-05-20,7.119999885559082,7.230000019073486,7.0,7.070000171661378,18484100.0,0.0028168987598808926,-1.4210521032276846,-0.23809383245307172,74.36974352172669,75.97992790832869,-0.03490733779970334,-0.6076326934838665,-0.802342193911441,-0.47442812907791954,17.43936571751294,0.23000001907348633,0.6421246010183266,0.4599999189376831,-0.6291039439634183,1.5491037818387845,-0.08455201251286759,1.0045518503882338,-0.45767813064561125,24.99997516473233,-43.28606061546877,0.5445519314505507,5,-0.04499983787536621,-0.5749998092651367,-0.8949998617172241,-0.19999980926513672,-0.9899997711181641,1,0.023876415593593325,-1.8965526313193264,7.0999999046325675,1.8181839856255133,7.260000228881836,1.0000000000000069,7.4099998474121085,0.023876415593593325
7111,2008-05-21,7.079999923706055,7.260000228881836,7.050000190734862,7.1599998474121085,13446400.0,-0.005617972260667625,-2.0000136239781763,-1.600007629438198,69.9074075096101,75.95874635303068,0.03547351625475592,-0.5020109620985309,-0.7587173278592978,-0.4460237892742782,18.64803719529297,0.21000003814697354,0.6619039549504899,0.36199996471404994,-0.6838660283976452,1.407865957825745,-0.16093303184179764,0.8849329612698975,-0.33591034237658235,16.666650109821553,-47.99914727247954,0.5229329965558476,5,0.02500009536743164,-0.4249999523162842,-0.9474998712539673,-0.2349998950958252,-1.130000114440917,2,0.035310734843784664,-1.4210521032276846,7.119999885559082,-1.8965526313193264,7.0999999046325675,1.8181839856255133,7.260000228881836,0.035310734843784664
7112,2008-05-22,7.070000171661378,7.190000057220459,7.010000228881836,7.1599998474121085,11537300.0,-0.0014123943718127308,1.3999961853051597,1.1249970197649093,71.56398736178221,76.15452386205375,0.0753439856242224,-0.4322645459270662,-0.7435222297320223,-0.44444242655375366,20.04910280925078,0.17999982833862305,0.6199667034100917,0.30000021457672243,-0.7044320636843553,1.3044324928378002,-0.20221592455381643,0.8022163537072613,-0.2523195465575041,14.583368516629383,-49.05263282379891,0.5022161391305391,5,0.15499973297119052,-0.41500020027160733,-0.9375001192092904,-0.22500014305114835,-1.2400002479553232,3,-0.0113154736351887,-2.0000136239781763,7.079999923706055,-1.4210521032276846,7.119999885559082,-1.8965526313193264,7.0999999046325675,-0.0113154736351887
7113,2008-05-23,6.880000114440918,7.059999942779541,6.760000228881836,7.019999980926514,13377900.0,-0.026874123423933582,1.7272727272727273,1.55555967638538,59.06735584877885,73.92576156594534,0.286015602951327,-0.18728447648839897,-0.5600989093909163,-0.26692514890138774,21.155819859646417,0.3099999427795419,0.6088175714302668,0.06900014877319371,-0.878748425246136,1.0167487227925234,-0.40487413823647156,0.542874435782859,0.5999999046325684,16.666655628766268,-41.72173674669209,0.47387428700966494,5,0.24000000953674316,-0.22500014305114746,-0.7475000619888306,-0.03500008583068848,-1.2300000190734854,4,-0.04796510439198909,1.3999961853051597,7.070000171661378,-2.0000136239781763,7.079999923706055,-1.4210521032276846,7.119999885559082,-0.04796510439198909
7114,2008-05-27,6.920000076293945,7.0,6.789999961853027,6.9099998474121085,13114700.0,0.005813947847045586,1.470587575312188,-0.07143027442005259,42.753630700017645,69.67887457551262,0.23288147131745518,-0.1631933969222077,-0.595063133829048,-0.3135538444673953,22.356667175965427,0.21000003814697266,0.591182170544287,0.06300010681152379,-0.8049581787097528,0.9309583923328004,-0.37097903594911497,0.49697924957216255,0.5455999469757078,31.999969482421875,-22.62838559083893,0.4339791427606384,5,0.20000004768371582,-0.2650001049041748,-0.7875000238418579,-0.1849999427795419,-1.4800000190734863,1,-0.0982659389709083,1.7272727272727273,6.880000114440918,1.3999961853051597,7.070000171661378,-2.0000136239781763,7.079999923706055,-0.0982659389709083
7115,2008-05-28,6.820000171661378,7.070000171661378,6.739999771118164,7.010000228881836,18159000.0,-0.014450853111279582,1.1290352351961197,-18.99957085637816,46.45670562589016,66.09848665591144,0.30718079113907226,-0.0001965586459453661,-0.4897961577994119,-0.214923621128718,23.535672366285503,0.3300004005432138,0.571586102581203,-0.07699980735778755,-0.8512186013500367,0.6972189866344616,-0.4641092043539121,0.310109589638337,0.6314878557205192,15.384678868796708,-36.33112640307543,0.38710939699612434,5,0.28999972343444735,-0.16500020027160733,-0.6875001192092904,-0.27500009536743253,-1.5199999809265146,2,-0.05718479963435985,1.470587575312188,6.920000076293945,1.7272727272727273,6.880000114440918,1.3999961853051597,7.070000171661378,-0.05718479963435985
7116,2008-05-29,6.769999980926514,6.9000000953674325,6.75,6.820000171661378,12623100.0,-0.007331406081575453,-2.3333298012122436,0.26315881935155777,43.84616061780484,61.99006952171602,0.33083225588707066,0.11973719981754094,-0.436613193481592,-0.15829484860156917,24.712371251704933,0.15000009536743253,0.5076349458459539,-0.16749999523162806,-0.8086461949260393,0.47364620446278316,-0.4880730950788337,0.15307310461557755,0.6530285162048344,6.666709052164892,-41.74258382953616,0.32057309984720567,5,0.3399999141693115,-0.11500000953674316,-0.7099999189376831,-0.22499990463256836,-1.3899998664855957,3,-0.09453469250940938,1.1290352351961197,6.820000171661378,1.470587575312188,6.920000076293945,1.7272727272727273,6.880000114440918,-0.09453469250940938
7117,2008-05-30,6.880000114440918,6.949999809265138,6.710000038146973,6.860000133514403,20871900.0,0.01624817338616147,2.000008940731866,-0.39999809265865377,47.857145046701085,58.68179817103167,0.15393314774898403,0.06505317382483788,-0.5343496266693561,-0.25824504374101664,26.396965619641666,0.23999977111816495,0.4359314499836202,-0.0904998779296875,-0.6371248971738339,0.4561251413144589,-0.3638123875517607,0.1828126316923857,0.5157072336499029,47.2222259015198,0.7339672845682941,0.273312509622073,5,0.21499991416931152,-0.22500014305114746,-0.8425000905990601,-0.33500003814697266,-1.3499999046325684,4,-0.13517446071312367,-2.3333298012122436,6.769999980926514,1.1290352351961197,6.820000171661378,1.470587575312188,6.920000076293945,-0.13517446071312367
7118,2008-06-02,6.800000190734862,6.880000114440918,6.739999771118164,6.880000114440918,10823700.0,-0.011627895694091395,2.5000119209403238,-3.9999999999998668,35.71430193323377,54.615159796171696,0.18083699522057106,0.20602155378969567,-0.4414732421912193,-0.1672809776747215,28.002817688659942,0.1400003433227539,0.369262410785816,-0.20249981880188095,-0.6053774953685478,0.2003778577647859,-0.4039386570852148,-0.0010609805185470833,0.5545647187593277,25.000033113678953,-17.236772703032386,0.2014388382833335,6,0.1849999427795419,-0.0950002670288077,-0.7775001525878897,-0.2550001144409171,-1.7400002479553214,0,-0.14264709409132847,2.000008940731866,6.880000114440918,-2.3333298012122436,6.769999980926514,1.1290352351961197,6.820000171661378,-0.14264709409132847
7119,2008-06-03,6.809999942779541,6.869999885559082,6.71999979019165,6.8400001525878915,15573200.0,0.0014705517300284132,2.3333474618926267,0.3750029802350879,34.67741191200973,50.20490072842537,0.1401086157257918,0.22985923174892697,-0.4414386397796157,-0.15864257260063308,28.872249733478917,0.15000009536743164,0.26489042766067783,-0.20650005340576172,-0.5561930701308251,0.14319296331930165,-0.38134656176829385,-0.03165354504322959,0.5058910744338156,27.777740984800754,-9.282311737496176,0.17484650836253174,6,0.17500019073486328,-0.10500001907348633,-0.7874999046325684,-0.2649998664855957,-1.8499999046325684,1,-0.17033771764448036,2.5000119209403238,6.800000190734862,2.000008940731866,6.880000114440918,-2.3333298012122436,6.769999980926514,-0.17033771764448036
7120,2008-06-04,7.190000057220459,7.300000190734862,6.809999942779541,6.8499999046325675,33424100.0,0.055800310959447375,-1.3333340902175697,-11.333259159182719,50.94340301655048,48.097789118085416,-0.2558199536524217,-0.15244362069855377,-0.8096832964004284,-0.5244715007527496,28.412080861844796,0.4900002479553214,0.1804299206007718,0.17000005245208705,-0.1854092064155477,0.5254093113197218,-0.007704576981730327,0.3477046818859044,-0.48000001907348633,81.35591439562938,45.89468490469069,0.1777046294338176,6,-0.18499994277954102,-0.4850001335144043,-1.1125000715255737,-0.6449999809265137,-2.3499999046325675,2,-0.24339360028830415,2.3333474618926267,6.809999942779541,2.5000119209403238,6.800000190734862,2.000008940731866,6.880000114440918,-0.24339360028830415
7121,2008-06-05,7.78000020980835,7.789999961853027,7.289999961853027,7.309999942779541,40481900.0,0.08205843503372323,1.0408172798081752,1.3823531061719494,59.585502469053154,46.76684635222663,-0.8225866421529986,-0.7103433070007057,-1.3782507191719766,-1.1013562487854784,28.28265022112139,0.5999999046325684,0.13044411883413431,0.7165001869201664,0.22926199451948293,1.2037383793208498,0.47288109071982465,0.9601192831205081,-1.0600004196166992,99.07409696749207,68.63581640380283,0.24361909620034167,6,-0.5300002098083496,-0.9200003147125244,-1.7025002241134644,-1.2350001335144043,-2.9600000381469727,3,-0.3187660606932783,-1.3333340902175697,7.190000057220459,2.3333474618926267,6.809999942779541,2.5000119209403238,6.800000190734862,-0.3187660606932783
7122,2008-06-06,7.429999828338622,7.699999809265138,7.420000076293945,7.690000057220459,29842400.0,-0.044987194348462545,-1.0000000000000064,-0.5531916620504816,53.99059981844372,46.20276234885606,-0.4650556097109968,-0.3383088220752777,-1.0085084730168132,-0.742697289086137,28.840981031315486,0.3600001335144043,0.06386281524167181,0.34149980545043856,-0.1677111056838294,0.8507107165847065,0.08689434988330458,0.5961052610175726,-0.6672000312805171,66.35513310662024,37.6376128670015,0.25460545556713415,6,-0.17999982833862216,-0.5499999523162833,-1.352499842643737,-0.8849997520446768,-2.7100000381469718,4,-0.2759084470068006,1.0408172798081752,7.78000020980835,-1.3333340902175697,7.190000057220459,2.3333474618926267,6.809999942779541,-0.2759084470068006
7123,2008-06-09,7.679999828338622,7.980000019073486,7.440000057220459,7.570000171661378,26738500.0,0.033647376282093466,-1.9189196155402566,-0.42307523016541737,63.06305977346369,48.459365579238955,-0.6589358661300011,-0.5586707061409362,-1.2273950717307276,-0.9778665969358489,29.59402858479937,0.5500001907348642,0.02333962243087928,0.5544998168945305,-0.013431724396602895,1.122431358185664,0.27053404624896427,0.8384655875400968,-0.8761120246887204,76.1904653778441,43.18430313760261,0.2839657706455665,6,-0.33499979972839267,-0.6449997425079337,-1.627499818801879,-1.1349997520446768,-2.619999885559081,0,-0.27994787325345183,-1.0000000000000064,7.429999828338622,1.0408172798081752,7.78000020980835,-1.3333340902175697,7.190000057220459,-0.27994787325345183
7124,2008-06-10,7.429999828338622,7.6500000953674325,7.380000114440918,7.579999923706055,23476600.0,-0.03255208406092913,-1.1600039672927305,-1.3636414866962319,56.32652870569086,49.5560125881057,-0.3676464765344267,-0.3029376154641641,-0.9479004435453477,-0.7215242999669744,29.81022304522615,0.2999997138977042,-0.026491838104916177,0.2909998178482045,-0.2929936066624075,0.8749932423588165,-0.0009968944071019337,0.5829965301035109,-0.5555452917633055,52.991439754685565,18.188812278235808,0.2919967122553062,6,-0.08499979972839267,-0.38499975204467685,-1.3649997711181632,-0.8849997520446768,-2.129999637603759,1,-0.31897711175170007,-1.9189196155402566,7.679999828338622,-1.0000000000000064,7.429999828338622,1.0408172798081752,7.78000020980835,-0.31897711175170007
7125,2008-06-11,6.960000038146973,7.429999828338622,6.920000076293945,7.429999828338622,26590500.0,-0.06325703917233383,1.1702126796129748,3.1333299424934506,47.91666873627231,50.00829126793542,0.13890843740507552,0.15699697851760597,-0.4590621840900333,-0.24417840589570616,29.32950805321694,0.5099997520446768,-0.03922215950898167,-0.16749997138977069,-0.7563033081015771,0.4213033653220357,-0.46190163974567344,0.12690169696613207,1.0199999809265137,3.7735815105932082,-31.94658120538669,0.2944016683559031,6,0.38499999046325684,0.25,-0.8049999475479126,-0.41499996185302734,-2.309999942779541,2,-0.28735632026411295,-1.1600039672927305,7.429999828338622,-1.9189196155402566,7.679999828338622,-1.0000000000000064,7.429999828338622,-0.28735632026411295
7126,2008-06-12,7.139999866485597,7.360000133514403,7.0900001525878915,7.0900001525878915,22173500.0,0.02586204415977944,-9.800061035505427,-0.10638241748430768,51.14753590896256,50.37389025263114,0.01890008118474018,-0.025906250141536802,-0.6216120678488108,-0.4273668799084698,28.629972380776568,0.40000009536743075,-0.015307133253513072,0.01349985599517911,-0.5751389862384153,0.6021386982287735,-0.2808195651216181,0.3078192771119763,0.8188001537322993,20.75469830826273,-16.910472590850237,0.2943194211167973,6,0.21000003814697177,0.18500018119811923,-0.5749999284744272,-0.5949997901916513,-2.549999713897705,3,-0.3221288174939134,1.1702126796129748,6.960000038146973,-1.1600039672927305,7.429999828338622,-1.9189196155402566,7.679999828338622,-0.3221288174939134
7127,2008-06-13,7.519999980926514,7.550000190734862,7.230000019073486,7.230000019073486,19410900.0,0.05322130553875737,-1.2068980258938993,5.800032425112295,59.87654039362315,53.058583414896624,-0.2914142258333223,-0.41871039157639256,-0.98164348313479,-0.8045462100041778,28.038600696503913,0.4100003242492658,0.021735767266247485,0.38799996376037615,-0.2137028093434452,0.9897027368641975,0.08714857720846592,0.6888513503122864,0.4180240404129032,56.60376764353812,15.60981557258701,0.30085138655191046,6,-0.1700000762939453,-0.19499993324279785,-0.930000066757203,-0.9749999046325684,-3.110000133514405,4,-0.35904252873847464,-9.800061035505427,7.139999866485597,1.1702126796129748,6.960000038146973,-1.1600039672927305,7.429999828338622,-0.35904252873847464
7128,2008-06-16,7.710000038146973,7.769999980926514,7.4099998474121085,7.46999979019165,18112000.0,0.025265965119995792,1.0000000000000049,0.8275871707767842,61.65191566144058,56.055750498166724,-0.37856624128384464,-0.6042491990427923,-1.148088168219532,-1.002248023527784,27.447890262182373,0.3600001335144052,0.07678090503267132,0.5555000305175781,-0.09779841142334789,1.2087984724585041,0.22885080954711512,0.8821492514880411,0.2076635042915349,92.94118241042894,48.710661846935025,0.326649220970463,6,-0.315000057220459,-0.36500000953674316,-1.120000123977662,-1.1649999618530273,-3.0399999618530273,0,-0.38780807174599463,-1.2068980258938993,7.519999980926514,-9.800061035505427,7.139999866485597,1.1702126796129748,6.960000038146973,-0.38780807174599463
7129,2008-06-17,7.71999979019165,7.940000057220459,7.579999923706055,7.880000114440918,24980400.0,0.001296984694578729,1.571427598292243,-0.6666673289398133,63.63635706835906,57.466078726145454,-0.27480650701580256,-0.5959744583561637,-1.1374768650150457,-1.020288916226331,27.41532839281004,0.3600001335144043,0.12354026968462328,0.5344997882843021,-0.1651082685436469,1.2341078451122511,0.18469575987032805,0.8843038166982762,-0.7999997138977051,78.43134596640168,29.289947979521422,0.3498040284139744,6,-0.26999974250793457,-0.3749997615814209,-1.1299998760223398,-1.174999713897705,-3.3499999046325684,1,-0.344559575091138,1.0000000000000049,7.710000038146973,-1.2068980258938993,7.519999980926514,-9.800061035505427,7.139999866485597,-0.344559575091138
7130,2008-06-18,7.289999961853027,7.699999809265138,7.269999980926514,7.6599998474121085,22951700.0,-0.055699461143113305,-1.0975609188771804,2.3124945983400083,57.065217461725716,57.18604705866463,0.19095053709407406,-0.16083155473927313,-0.6814439079951091,-0.5940464206046059,27.23830700791721,0.4499998092651367,0.19037779767940144,0.09599995613098145,-0.6043877985319197,0.7963877107938826,-0.2541939212004696,0.44619383346243247,-0.3495998859405516,23.529391965236805,-29.704819686807134,0.35019387733145074,6,0.16000008583068848,0.05500006675720215,-0.7000000476837167,-0.7799999713897714,-2.929999828338624,2,-0.2729766504158295,1.571427598292243,7.71999979019165,1.0000000000000049,7.710000038146973,-1.2068980258938993,7.519999980926514,-0.2729766504158295
7131,2008-06-19,7.329999923706055,7.4000000953674325,7.019999980926514,7.329999923706055,20543400.0,0.005486963245862508,4.428559750955319,-0.0,56.232684931600936,57.43516762679321,0.08985433567838719,-0.1909309598452653,-0.7018239138643771,-0.6425590777218542,26.696392909093134,0.38000011444091886,0.26523298529438843,0.12349991798400861,-0.5772446847411778,0.8242445207091951,-0.22687238337858506,0.4738722193466023,-0.3696078481674192,33.69564315997886,-19.460511677160298,0.35037230136259345,6,0.12000012397766113,0.015000104904174805,-0.7300000190734863,-0.8199999332427987,-3.1399998664855957,3,-0.36562071708502997,-1.0975609188771804,7.289999961853027,1.571427598292243,7.71999979019165,1.0000000000000049,7.710000038146973,-0.36562071708502997
7132,2008-06-20,6.989999771118164,7.25,6.960000038146973,7.239999771118164,22395100.0,-0.0463847416271167,1.1481442235691377,-100.0,52.454775012943614,56.25646932006876,0.4032867227169392,0.15048384663382386,-0.3460724869984855,-0.3155302010936101,26.242866518802366,0.36999988555908203,0.2821949279393303,-0.2125002145767212,-0.9174263974028856,0.4924259682494432,-0.5649633059898038,0.13996287683636144,0.9500002861022949,3.0611971823790185,-51.440022293603434,0.3524630914130823,6,0.4400002956390381,0.35500025749206543,-0.3549996614456177,-0.47499966621398926,-2.7799997329711905,4,-0.34334759615397725,4.428559750955319,7.329999923706055,-1.0975609188771804,7.289999961853027,1.571427598292243,7.71999979019165,-0.34334759615397725
7133,2008-06-23,6.550000190734862,7.170000076293945,6.510000228881836,7.130000114440918,29666900.0,-0.06294700926905994,1.0,2.3199996948242223,46.976746868094516,55.217604671446935,0.7444232335461409,0.5949989527555664,0.1132721427426624,0.1088078402796615,26.51032818465563,0.6599998474121094,0.220445675700204,-0.6359997987747201,-1.386673770103167,0.1146741725537268,-1.011336784438944,-0.2606628131104962,1.370399866104127,2.797200465366384,-52.80888125111642,0.3753369856642236,6,0.6749999523162851,0.6949999332427987,0.08999991416931241,-0.03500008583068759,-2.320000171661376,0,-0.32671760015363627,1.1481442235691377,6.989999771118164,4.428559750955319,7.329999923706055,-1.0975609188771804,7.289999961853027,-0.32671760015363627
7134,2008-06-24,6.239999771118164,6.489999771118164,6.21999979019165,6.489999771118164,37493200.0,-0.047328306960235156,1.1599998474121094,0.43103453945745723,38.7706822480065,54.201383950528516,0.9698617401226812,0.897456460907545,0.44424992400725216,0.4015044272019743,27.026306793352877,0.330000400543212,0.18391418567838436,-0.9120002031326297,-1.7676587235540602,-0.056341682711199326,-1.339829463343345,-0.48417094292191454,1.6239842926025396,1.351350045186763,-48.890894787933306,0.4278292602107153,6,0.8400001525878906,0.8600001335144043,0.5125002861022949,0.30500030517578125,-2.0299997329711905,1,-0.2516025244249145,1.0,6.550000190734862,1.1481442235691377,6.989999771118164,4.428559750955319,7.329999923706055,-0.2516025244249145
7135,2008-06-25,6.429999828338622,6.579999923706055,6.329999923706055,6.360000133514403,26964400.0,0.03044872823551592,-2.846150460330904,-0.279998779296875,32.375973781176796,52.11565482521898,0.7786592580937706,0.7133123616507016,0.2804465846826423,0.18858317788395595,27.272457425887858,0.3400001525878906,0.1013722015118681,-0.702500128746034,-1.6064301412143598,0.20142988372229187,-1.1544651349801969,-0.25053512251187104,1.3353451789703383,17.7966087996637,-25.18360079982385,0.4519650062341629,6,0.6500000953674325,0.6700000762939462,0.3800002336502084,0.11500024795532315,-2.1499996185302717,2,-0.3203732500428077,1.1599998474121094,6.239999771118164,1.0,6.550000190734862,1.1481442235691377,6.989999771118164,-0.3203732500428077
7136,2008-06-26,6.130000114440918,6.329999923706055,6.0,6.329999923706055,29126600.0,-0.04665625535097684,2.3000023841880646,-2.8571525885558584,32.80423320470081,49.1076206931165,1.0284795287020838,1.0149431522024983,0.5943481172748886,0.4649618861933469,27.77904013534921,0.42999982833862216,0.03951864974198038,-0.9704998493194577,-1.968845289026751,0.027845590387835628,-1.4696725691731043,-0.471327129465811,1.5426241798410043,10.400009155273438,-28.39971649735216,0.49917271985364675,6,0.8399999141693115,0.8599998950958252,0.6799999475479126,0.41499996185302734,-1.6500000953674316,3,-0.288743874042806,-2.846150460330904,6.429999828338622,1.1599998474121094,6.239999771118164,1.0,6.550000190734862,-0.288743874042806
7137,2008-06-27,5.949999809265138,6.21999979019165,5.8499999046325675,6.1500000953674325,23612700.0,-0.029363833901363212,1.1764719906988783,1.0000023841880648,26.684633104609986,45.222367075690876,1.0754500197290238,1.1823157430941489,0.7825767004164339,0.6313913638753421,28.255419347528566,0.3699998855590829,0.030697346062297903,-1.1040001392364491,-2.224721718280194,0.016721439807295013,-1.6643609287583212,-0.5436393497145771,1.588814541474231,7.575749365752606,-25.399847009654565,0.5603607895218722,6,0.9450001716613761,0.9650001525878897,0.9300001859664908,0.5950002670288077,-1.3499999046325692,4,-0.2957982871367604,2.3000023841880646,6.130000114440918,-2.846150460330904,6.429999828338622,1.1599998474121094,6.239999771118164,-0.2957982871367604
7138,2008-06-30,5.829999923706055,6.039999961853027,5.670000076293945,6.010000228881836,27347200.0,-0.020168048639635727,2.0833353201567206,0.9000002384182381,27.65362916421755,41.22428619745293,1.0065797566561816,1.2921698444585026,0.9121591352821472,0.7444894189023774,28.875690591149134,0.36999988555908203,-0.00988416989070906,-1.1755000114440914,-2.4196607077911274,0.06866068490294452,-1.7975803596176094,-0.5534196632705735,1.5399329824226342,17.582403762717405,-12.330035051722255,0.622080348173518,6,0.8550000190734863,0.9950001239776611,1.1100000143051147,0.7150001525878906,-1.0299997329711914,0,-0.27787305433260934,1.1764719906988783,5.949999809265138,2.3000023841880646,6.130000114440918,-2.846150460330904,6.429999828338622,-0.27787305433260934
7139,2008-07-01,5.6500000953674325,5.820000171661378,5.400000095367432,5.710000038146973,32866100.0,-0.030874756551317217,1.9999982970114127,0.33333245030305103,30.091183163616478,38.227171275440796,0.9633808681198239,1.45543020353563,1.0988803415794672,0.918865723958957,29.79467613044199,0.42999982833862305,-0.12698987777734594,-1.2974998474121087,-2.6804467252916178,0.08544703046740043,-1.9889732863518637,-0.6060264084723537,1.515940871181087,21.18644376007983,-11.535339308357447,0.6914734389397545,7,0.7499999999999991,1.0399999618530265,1.2374999523162833,0.8949999809265128,-0.6199998855590829,1,-0.25132744288946784,2.0833353201567206,5.829999923706055,1.1764719906988783,5.949999809265138,2.3000023841880646,6.130000114440918,-0.25132744288946784
7140,2008-07-02,5.440000057220459,5.8400001525878915,5.420000076293945,5.769999980926514,24019300.0,-0.03716814771722876,-1.2702713848644154,5.500003973646856,24.397590880574654,34.689938603104544,0.9871729835428429,1.6101559712061402,1.3191029394113603,1.1259557949082906,29.45981807701831,0.4200000762939462,-0.2865610721809544,-1.4199998855590819,-2.951782432850134,0.11178266173197127,-2.1858911592046084,-0.6541086119135553,1.4787091873627078,4.301071960893193,-28.69790489889812,0.7658912736455266,7,0.8849999904632568,1.25,1.4474999904632568,1.1050000190734863,-0.309999942779541,2,-0.22610294230436967,1.9999982970114127,5.6500000953674325,2.0833353201567206,5.829999923706055,1.1764719906988783,5.949999809265138,-0.22610294230436967
7141,2008-07-03,5.300000190734863,5.550000190734863,5.010000228881836,5.480000019073486,24320100.0,-0.025735269303862496,2.374997951091435,0.5454541513741583,13.961035894852415,30.412856478872182,0.9040003254529925,1.6388593170701347,1.469198837551704,1.263160087250375,28.316515033938277,0.5399999618530273,-0.47431323970080275,-1.4359997510910034,-3.0533320671822466,0.18133256500023887,-2.244665909136625,-0.6273335930453818,1.4060897729581008,23.96694768542765,-5.796420354692902,0.8086661580456211,7,0.7899999618530273,1.1949999332427979,1.5824997425079346,1.244999885559082,-0.19000005722045987,3,-0.19245281966397176,-1.2702713848644154,5.440000057220459,1.9999982970114127,5.6500000953674325,2.0833353201567206,5.829999923706055,-0.19245281966397176
7142,2008-07-07,5.380000114440918,5.670000076293945,5.21999979019165,5.46999979019165,25813600.0,0.015094324684347349,-1.1951216108244276,0.4999986754510751,10.774402990106807,26.39037382576244,0.6387793898512717,1.4729214358248566,1.396886534280254,1.1787256802861048,26.982035744689036,0.4500002861022949,-0.6209278425137423,-1.2534998416900631,-2.9438347755659837,0.4368350921858575,-2.0986673086280234,-0.4083323747521028,1.0547154916822654,35.92232829922789,13.565985129381254,0.8451674669379604,7,0.41499996185302734,1.1150000095367432,1.5024998188018799,1.1649999618530273,-0.1700000762939453,0,-0.16728625952101084,2.374997951091435,5.300000190734863,-1.2702713848644154,5.440000057220459,1.9999982970114127,5.6500000953674325,-0.16728625952101084
7143,2008-07-08,5.53000020980835,5.539999961853027,5.289999961853027,5.380000114440918,29246700.0,0.027881058025408523,1.9411834004179347,-1.6666737309463133,14.790999643981962,23.72596464753749,0.36752579493787074,1.2159315086992493,1.255508446616358,1.020487852627121,25.103991590802043,0.25,-0.777731011549605,-0.9959997653961183,-2.6795597582843502,0.6875602274921135,-1.8377797618402338,-0.15421976895200284,0.6767609359562181,62.65060587049784,45.42984991238687,0.8417799964441157,7,0.2649998664855957,0.9649999141693115,1.3449997901916504,1.0149998664855957,-0.38000011444091797,1,-0.16817364735832652,-1.1951216108244276,5.380000114440918,2.374997951091435,5.300000190734863,-1.2702713848644154,5.440000057220459,-0.16817364735832652
7144,2008-07-09,5.059999942779541,5.5900001525878915,5.010000228881836,5.550000190734863,35716600.0,-0.08499100347142607,1.0350868387128045,-3.2666662428116844,14.603175372072982,21.75120926874818,0.7292264918829288,1.5802961643176632,1.7307813177248317,1.4821481365422073,23.567828810856263,0.5799999237060556,-0.9194912488043219,-1.3475000381469728,-3.0955439418218855,0.40054386552793986,-2.2215219899844296,-0.47347808630951604,0.9552794562837894,6.024062469120476,-9.96913416174186,0.8740219518374565,7,0.6100001335144043,1.4350001811981201,1.7850000858306885,1.4850001335144043,0.24000024795532227,2,-0.0513833507875211,1.9411834004179347,5.53000020980835,-1.1951216108244276,5.380000114440918,2.374997951091435,5.300000190734863,-0.0513833507875211
7145,2008-07-10,4.960000038146973,5.119999885559082,4.75,5.110000133514403,45743800.0,-0.01976282722596967,3.35295008625163,0.3061224886994498,13.084114370802226,19.56008495387056,0.6691461963024947,1.6050714247961855,1.834355770675474,1.5744192726315767,23.99872379666544,0.36999988555908203,-1.0155683875342865,-1.3474999427795407,-3.188802276209504,0.49380239065042275,-2.2681511094945224,-0.42684877606455895,0.8944346936873186,22.82608921000529,8.697372552537768,0.9206511667149816,7,0.5249998569488525,1.4049999713897705,1.8849999904632568,1.5850000381469727,0.6799998283386239,3,0.014112937726413533,1.0350868387128045,5.059999942779541,1.9411834004179347,5.53000020980835,-1.1951216108244276,5.380000114440918,0.014112937726413533
7146,2008-07-11,4.8400001525878915,4.929999828338623,4.599999904632568,4.75,29950700.0,-0.02419352512826034,1.4444483690373169,-0.6000006357824829,14.046826369383908,18.155884205512105,0.6558899545095525,1.627361909888534,1.9585437682623015,1.685115771700679,24.522885498073617,0.3600001335144043,-1.0576407480053804,-1.352499842643737,-3.2609504457975325,0.5559507605100595,-2.3067251442206347,-0.3982745410668391,0.815636327516227,22.42992611699095,6.616159463113338,0.9542253015768982,7,0.47999978065490634,1.4499998092651358,2.014999866485595,1.7049999237060538,1.069999694824217,4,0.05991734560131512,3.35295008625163,4.960000038146973,1.0350868387128045,5.059999942779541,1.9411834004179347,5.53000020980835,0.05991734560131512
7147,2008-07-14,4.820000171661377,4.960000038146973,4.71999979019165,4.920000076293945,22365600.0,-0.004132227333881522,1.666671964862366,-1.1111081676768424,16.34241432841756,16.899082557089887,0.5573546006433032,1.512246982509903,1.9742039579960586,1.6903324595464877,24.621185147879338,0.24000024795532227,-1.0979223181665727,-1.2374998331069946,-3.1325000248803327,0.6575003586663435,-2.1849999289936637,-0.28999973722032557,0.6245089933484316,22.222243629047735,4.565256871002436,0.9475000958866693,7,0.39999985694885254,1.4699997901916504,2.2349997758865356,1.8799998760223389,0.7599997520446777,0,0.06016596504665017,1.4444483690373169,4.8400001525878915,3.35295008625163,4.960000038146973,1.0350868387128045,5.059999942779541,0.06016596504665017
7148,2008-07-15,4.71999979019165,4.880000114440918,4.53000020980835,4.679999828338623,26935200.0,-0.020746966371011144,-1.0588278193063405,-0.4,17.79661239546202,15.533019138406061,0.5401451615640784,1.4511604465052983,2.0705473314314418,1.772742236523337,24.375202935192753,0.34999990463256836,-1.1296217006635292,-1.188000202178955,-3.0042147496686367,0.6282143453107265,-2.0961074759237963,-0.27989292843411384,0.5556075227427097,17.924489682997724,-1.720898774536689,0.9081072737448409,7,0.4650003910064697,1.5350003242492676,2.345000147819519,1.9800002574920654,0.9800000190734872,1,0.103813616469552,1.666671964862366,4.820000171661377,1.4444483690373169,4.8400001525878915,3.35295008625163,4.960000038146973,0.103813616469552
7149,2008-07-16,5.059999942779541,5.0900001525878915,4.679999828338623,4.900000095367432,24060400.0,0.07203393383500245,2.727271150953434,4.0,22.709168114909005,15.345416608887657,0.12030339580915417,0.9503889805022796,1.7188375602146504,1.4209417676327813,23.55291677172258,0.41000032424926847,-1.11904297416074,-0.7150000572204593,-2.3533881257245506,0.9233880112836319,-1.5341940914725054,0.10419397703158673,0.06648594952961684,89.8305125840628,67.06165129410306,0.8191940342520457,7,0.040000200271606445,1.1750001907348633,2.130000114440918,1.7350001335144043,0.7000002861022949,2,0.017786591621669512,-1.0588278193063405,4.71999979019165,1.666671964862366,4.820000171661377,1.4444483690373169,4.8400001525878915,0.017786591621669512
7150,2008-07-17,5.300000190734863,5.320000171661377,4.820000171661377,5.25,36053000.0,0.04743087957892067,10.111092273131861,0.31250149011754047,33.061231321613135,17.467660545194402,-0.15829017238593046,0.583579259393602,1.4506547275150385,1.1662655392580197,23.580506002931813,0.5,-1.105556644981224,-0.37549982070922816,-1.8610720782842325,1.1100724368657762,-1.1182859494967303,0.367286308078274,-0.7699999809265137,97.46835672249887,70.11379076663786,0.7427861287875024,7,-0.20000004768371582,0.934999942779541,1.8949998617172241,1.494999885559082,0.5099997520446777,3,0.0,2.727271150953434,5.059999942779541,-1.0588278193063405,4.71999979019165,1.666671964862366,4.820000171661377,0.0
7151,2008-07-18,4.650000095367432,5.0,4.579999923706055,4.9099998474121085,58910400.0,-0.1226415230142297,-1.099999880790739,-5.199975204562342,27.739735143136855,19.35269745108663,0.4356213222815102,1.0777634217777798,2.0711080810543017,1.7951061929364052,24.55599507370861,0.7200002670288086,-1.1162457347760029,-0.8914999246597288,-2.2243286216297182,0.4413287723102606,-1.557914273144723,-0.22508557617473457,-0.10419988632202148,15.189859665006791,-14.060731717617225,0.6664143484849945,7,0.4100000858306885,1.5850000381469727,2.6274999380111694,2.1449999809265137,1.2799997329711905,4,0.21290317221809385,10.111092273131861,5.300000190734863,2.727271150953434,5.059999942779541,-1.0588278193063405,4.71999979019165,0.21290317221809385
7152,2008-07-21,4.5900001525878915,4.75,4.559999942779541,4.730000019073486,23296600.0,-0.012903213236342803,1.111113760208961,0.5384615384615369,28.32168694946995,20.856107151696406,0.41546566399556806,1.000013624250438,2.099610129811066,1.8309879086244205,25.78027233100365,0.19000005722045898,-1.0922157029183683,-0.8314998865127556,-2.0417416330329177,0.3787418600074064,-1.436620759772837,-0.22637901325267418,0.7300000190734854,7.594929832503508,-22.17606591158475,0.605120873260081,7,0.4700000286102286,1.6449999809265128,2.7474998235702506,2.204999923706054,1.3399996757507306,0,0.28758162329907266,-1.099999880790739,4.650000095367432,10.111092273131861,5.300000190734863,2.727271150953434,5.059999942779541,0.28758162329907266
7153,2008-07-22,4.4099998474121085,4.5900001525878915,4.320000171661377,4.519999980926514,29393200.0,-0.039215751457937764,1.1599957275472033,0.7857159887057719,28.321682227502237,22.380385691188543,0.46923106357000677,1.0661312930899287,2.2450491167599917,1.989729903032714,28.103089799896914,0.26999998092651456,-1.0315296618714838,-0.9045001745224006,-2.0723046035278188,0.26330425448301753,-1.4884023890251097,-0.32059796001969154,0.8948003196716314,8.999967575073153,-20.95402959560427,0.583902214502709,7,0.41000032424926847,1.7200002670288095,2.9275001287460336,2.385000228881837,1.6600003242492694,1,0.2653061489289006,1.111113760208961,4.5900001525878915,-1.099999880790739,4.650000095367432,10.111092273131861,5.300000190734863,0.2653061489289006
7154,2008-07-23,4.670000076293945,4.690000057220459,4.440000057220459,4.449999809265137,22668800.0,0.05895697004035294,-1.0833353201567206,-1.9999999999999838,36.76976558793915,25.01212471531487,0.16549514518381248,0.7193619176047505,1.9457038796362083,1.7067336742899801,29.765646282156922,0.2800002098083505,-0.9645829203514271,-0.5659999608993527,-1.6817701285203235,0.5497702067216181,-1.123885044709838,-0.008114877088867267,0.5954080909729003,34.999990463256836,1.726670403658332,0.5578850838104852,7,0.15000009536743164,1.4600000381469727,2.6999999284744263,2.125,1.5799999237060547,2,0.22055668439915466,1.1599957275472033,4.4099998474121085,1.111113760208961,4.5900001525878915,-1.099999880790739,4.650000095367432,0.22055668439915466
7155,2008-07-24,4.369999885559082,4.730000019073486,4.329999923706056,4.679999828338623,18573400.0,-0.06423986848688445,-1.0512832425916034,-1.4090889386918206,34.85342312985186,27.32396879981131,0.41683744606427275,0.9034388784839358,2.2010946804672358,1.988945132637209,31.819652150987547,0.40000009536743075,-0.9272493910151631,-0.7630001544952396,-1.7916037394526292,0.26560343046214996,-1.2773019469739344,-0.24869836201654483,0.8575919618835446,7.352900958793546,-25.978238191617592,0.5143017924786947,7,0.4500002861022949,1.6400001049041748,3.0275001525878906,2.4250001907348633,1.9200000762939453,3,0.3180778900969976,-1.0833353201567206,4.670000076293945,1.1599957275472033,4.4099998474121085,1.111113760208961,4.5900001525878915,0.3180778900969976
7156,2008-07-25,4.360000133514403,4.440000057220459,4.269999980926514,4.420000076293945,14936100.0,-0.0022882728390276608,2.4000047683761294,0.19354823824019654,33.000008424119116,29.174812588222593,0.3929072269604239,0.8158655012337395,2.1664162400285756,1.980917409499356,33.31027424885268,0.1700000762939453,-0.854478253514781,-0.684499907493592,-1.6548492804677597,0.28584946548057566,-1.1696745939806759,-0.19932522100650818,0.8312880468969732,18.750031044084402,-13.664549328640653,0.4851746864870838,7,0.4349999427795419,1.4749999046325692,3.0374999046325692,2.434999942779542,1.980000019073488,4,0.33256875340881176,-1.0512832425916034,4.369999885559082,-1.0833353201567206,4.670000076293945,1.1599957275472033,4.4099998474121085,0.33256875340881176
7157,2008-07-28,4.190000057220459,4.389999866485597,4.179999828338623,4.380000114440918,17167400.0,-0.038990841992684766,1.000004541315747,3.166670640313394,27.81457737879265,30.28791980859266,0.5186895606157931,0.8930366591045988,2.28078206028115,2.1304410792922335,34.63753988952074,0.21000003814697354,-0.7692526371085533,-0.7664999961853027,-1.7099377733841692,0.17693778101356372,-1.238218884784736,-0.2947811075858695,0.9460108312218258,1.8182228025183929,-25.665792230087547,0.4717188885994331,7,0.559999942779541,1.5249998569488525,3.2074999809265137,2.6050000190734863,1.9600000381469735,0,0.41527440271025573,2.4000047683761294,4.360000133514403,-1.0512832425916034,4.369999885559082,-1.0833353201567206,4.670000076293945,0.41527440271025573
7158,2008-07-29,4.2100000381469735,4.25,4.110000133514403,4.199999809265137,18722200.0,0.004773265072407273,2.111102869495209,-0.0526327677377142,33.463044115952684,31.482794919819735,0.46794796292731533,0.7857324299651447,2.2090688428653307,2.0954616183988577,35.73751376067378,0.1399998664855966,-0.6872262921731478,-0.6655000209808337,-1.570561316407174,0.2395612744455069,-1.1180306686940042,-0.2129693732676632,0.8495299654870188,16.12901985334974,-13.488336880071369,0.45253064771317025,7,0.5050001144409171,1.4300000667572013,3.1775000095367423,2.5850000381469718,1.630000114440918,1,0.408551015346001,1.000004541315747,4.190000057220459,2.4000047683761294,4.360000133514403,-1.0512832425916034,4.369999885559082,0.408551015346001
7159,2008-07-30,4.230000019073486,4.2800002098083505,4.110000133514403,4.2800002098083505,18972800.0,0.004750589250663184,5.799977111903547,-4.999904634750742,35.341372152838304,31.73614390106697,0.35518224463643744,0.6892323242780147,2.141679889892658,2.0604463817797205,36.386337103060676,0.1700000762939471,-0.6284643652131292,-0.5745000362396242,-1.4459049200807748,0.29690484760152636,-1.010202478160199,-0.13879759431904937,0.7345769975485474,19.354823824019483,-10.662161473012617,0.4357024419205753,7,0.3250000476837158,1.1150000095367432,3.005000114440918,2.565000057220459,1.7300000190734863,2,0.43498821378041375,2.111102869495209,4.2100000381469735,1.000004541315747,4.190000057220459,2.4000047683761294,4.360000133514403,0.43498821378041375
7160,2008-07-31,4.2100000381469735,4.369999885559082,4.130000114440918,4.179999828338623,14905700.0,-0.0047281278572886,-2.69231446397852,-0.6000019073413639,36.82008844027648,32.745072045193595,0.22831553367479618,0.6454516907206687,2.112436681493894,2.070431528118996,37.008512248435586,0.23999977111816406,-0.5752822635819665,-0.5330000162124628,-1.3890399508018074,0.32303991837688173,-0.9610199835071347,-0.104980048917791,0.6691192901642973,30.30300840967592,-0.6458594562525022,0.42801996729467223,7,0.2200000286102286,1.134999990463256,2.879999876022338,2.5850000381469718,1.8600001335144043,3,0.48456055661959807,5.799977111903547,4.230000019073486,2.111102869495209,4.2100000381469735,1.000004541315747,4.190000057220459,0.48456055661959807
7161,2008-08-01,4.2800002098083505,4.320000171661377,4.050000190734863,4.260000228881837,25928000.0,0.016627119008812974,4.400004768376226,0.6666613685130535,38.934433758174166,33.92426613504962,0.1120999418106603,0.5218743706464402,1.994280956342144,1.9856124065428586,37.06211479753975,0.26999998092651367,-0.5565632327807322,-0.4119998455047602,-1.2496557806165791,0.4256560896070587,-0.8308278130606697,0.0068281220511492435,0.5222071990232333,67.64712894670787,34.124033782682375,0.4188279675559094,8,0.10999989509582431,0.9099998474121085,2.809999704360961,2.514999866485595,1.4899997711181632,4,0.4696260872694398,-2.69231446397852,4.2100000381469735,5.799977111903547,4.230000019073486,2.111102869495209,4.2100000381469735,0.4696260872694398
7162,2008-08-04,4.480000019073486,4.519999980926514,4.2899999618530265,4.309999942779541,15988400.0,0.046728925107714314,-1.1904759742235402,8.500011920940324,45.27559675961108,35.80803441639505,-0.11750076508082952,0.26455558548111036,1.7477791168664982,1.7726045520722593,37.219575555627245,0.23999977111816317,-0.5895828249384394,-0.1670000314712521,-0.9434996518535641,0.6094995889110595,-0.5552498416624081,0.22124977871990392,0.2319425235864907,91.48936601935148,53.68013281087891,0.3882498101911558,8,-0.08999991416931152,0.6549999713897705,2.5,2.315000057220459,1.3000001907348633,0,0.41517859946328173,4.400004768376226,4.2800002098083505,-2.69231446397852,4.2100000381469735,5.799977111903547,4.230000019073486,0.41517859946328173
7163,2008-08-05,4.599999904632568,4.650000095367432,4.46999979019165,4.619999885559082,14193300.0,0.026785688626827175,3.4999850989134127,-0.117646893828047,40.08620884557345,36.17652811168776,-0.23212528592858028,0.07516372602174481,1.587838045977894,1.6353722068818382,37.22121975890651,0.18000030517578125,-0.5451589699255317,-0.00050013065338117,-0.6563716025345121,0.6553713412277493,-0.32843586659394663,0.3274356052871843,-0.5499997138977051,91.66663355296986,57.9411215291162,0.3279357359405653,8,-0.20999979972839355,0.44500017166137695,2.305000066757202,2.305000066757202,1.1100001335144043,1,0.336956570189032,-1.1904759742235402,4.480000019073486,4.400004768376226,4.2800002098083505,-2.69231446397852,4.2100000381469735,0.336956570189032
7164,2008-08-06,4.800000190734863,4.800000190734863,4.480000019073486,4.619999885559082,14528300.0,0.04347832396711104,2.5555514347475947,-9.000023841880648,39.035091021493635,36.641157877425734,-0.46013377154003,-0.15316675343767727,1.3481075790121562,1.4247160062514395,36.59922553686557,0.32000017166137695,-0.4940321549039757,0.21250014305114728,-0.41470338216636815,0.8397036682686627,-0.10110161955761043,0.526101905659905,-0.7380000019073485,100.0,71.26672248660701,0.3136017626087576,8,-0.375,0.14499998092651367,1.9549998044967651,2.0249998569488525,0.9499998092651367,2,0.21666665010982178,3.4999850989134127,4.599999904632568,-1.1904759742235402,4.480000019073486,4.400004768376226,4.2800002098083505,0.21666665010982178
7165,2008-08-07,5.03000020980835,5.170000076293945,4.6599998474121085,4.710000038146973,32592600.0,0.047916668736272205,-1.4285693201105747,1.7777757173737974,60.215053487780665,39.66505177338812,-0.6556118321676676,-0.3980625191596161,1.0834546381641212,1.1859280159313048,35.17976625686412,0.5100002288818368,-0.420877144323482,0.4390001535415653,-0.19766556790326995,1.0756658749864005,0.12066729281914768,0.7573330142639829,-0.9384800209045405,87.50001064368766,54.69675724284018,0.3183328607224175,8,-0.4200000762939453,-0.08500003814697266,1.5149998664855957,1.6599998474121094,0.14999961853027344,3,0.1848906142240614,2.5555514347475947,4.800000190734863,3.4999850989134127,4.599999904632568,-1.1904759742235402,4.480000019073486,0.1848906142240614
7166,2008-08-08,5.130000114440918,5.260000228881836,5.050000190734863,5.190000057220459,22304100.0,0.01988069591678565,1.0999973773993816,-0.1874997206033775,64.21052103227682,43.70904551266414,-0.7095137820901876,-0.5009039991408439,0.9508612534101859,1.0768340645314591,33.467449101141696,0.23000001907348633,-0.3911390937745285,0.5245000600814818,-0.14823127910678924,1.1972313992697527,0.18813439048734626,0.8608657296756173,-0.9737711322937006,86.59793003571855,48.515511859976456,0.33636566959413555,8,-0.47499990463256836,-0.26999998092651367,1.3774999380111694,1.559999942779541,0.13000011444091797,4,0.1832358745128222,-1.4285693201105747,5.03000020980835,2.5555514347475947,4.800000190734863,3.4999850989134127,4.599999904632568,0.1832358745128222
7167,2008-08-11,5.110000133514403,5.199999809265137,5.03000020980835,5.099999904632568,15651300.0,-0.003898631672583197,-1.2666670905229964,-0.16667064031342646,70.11494788362434,47.781479264627656,-0.609369475081512,-0.48281833200466817,0.9338171701106424,1.0913634872571585,31.745714773603073,0.1699995994567871,-0.3266361859720046,0.4900000810623162,-0.21397366853796207,1.193973830662594,0.13801320626217706,0.8419869558624553,-0.8654694516284165,81.0126566997695,37.63006496796838,0.35198687480013896,8,-0.4549999237060538,-0.2499999999999991,1.1825000047683725,1.3849999904632577,-0.21000003814697177,0,0.12915847948485193,1.0999973773993816,5.130000114440918,-1.4285693201105747,5.03000020980835,2.5555514347475947,4.800000190734863,0.12915847948485193
7168,2008-08-12,5.210000038146973,5.349999904632568,5.119999885559082,5.199999809265137,30836400.0,0.01956945245005204,-1.7058813629682819,1.0000000000000888,67.08860721291686,51.30894982685861,-0.6175432297929433,-0.5736371045139261,0.7997504717522244,0.9870576661432766,29.81913430630624,0.23999977111816495,-0.24824670430144913,0.5654999732971193,-0.18565288997681506,1.3166528365710533,0.18992354166015257,0.9410764049340861,-0.8842317925013177,83.90805920674018,37.83486119482805,0.375576431636967,8,-0.5099999904632568,-0.3899998664855957,0.9350000619888306,1.2850000858306885,0.09000015258789062,1,0.10940502255046192,-1.2666670905229964,5.110000133514403,1.0999973773993816,5.130000114440918,-1.4285693201105747,5.03000020980835,0.10940502255046192
7169,2008-08-13,5.150000095367432,5.230000019073486,5.0,5.199999809265137,19108700.0,-0.011516303712136078,3.181813452860369,-4.999856952126645,79.10449248322975,56.0072169427423,-0.4618899090069162,-0.5339233926048585,0.8239616615224978,1.0407623678372273,28.38274550528891,0.23000001907348633,-0.13164072151935002,0.5010000228881832,-0.2616243372818241,1.2636243830581906,0.11968784280317912,0.8823122029731874,-0.7218086838230855,71.01452280007052,19.215492648292283,0.3813121800850037,8,-0.4500000476837158,-0.3299999237060547,0.9950000047683716,1.3450000286102295,0.26999998092651367,2,0.10873785095329924,-1.7058813629682819,5.210000038146973,-1.2666670905229964,5.110000133514403,1.0999973773993816,5.130000114440918,0.10873785095329924
7170,2008-08-14,5.300000190734863,5.369999885559082,5.139999866485597,5.150000095367432,18960500.0,0.029126231570822947,-1.7058737732001739,-3.000019073595468,81.75675828061549,60.76525300079134,-0.492840990216064,-0.7208835631000321,0.6269275270934269,0.8838383182688805,27.736905650128996,0.23000001907348544,-0.034770718615111385,0.6510001182556149,-0.11162424191439246,1.4136244784256222,0.26968793817061076,1.032312298340619,-0.7796279298816948,81.08115770942823,24.064728110242697,0.3813121800850037,8,-0.4700002670288086,-0.5900001525878906,0.7824999094009399,1.1949999332427979,-0.3100004196166992,3,0.08490562133408952,3.181813452860369,5.150000095367432,-1.7058813629682819,5.210000038146973,-1.2666670905229964,5.110000133514403,0.08490562133408952
7171,2008-08-15,5.639999866485597,5.869999885559082,5.25,5.369999885559082,33367500.0,0.06415087990847623,-1.4313732823335488,1.7999987284350591,93.93939831806492,66.17234206284176,-0.692456198394467,-1.036029890160786,0.22385451985418658,0.5400988547878844,27.081265043159615,0.619999885559082,0.07045314650284062,0.94149980545044,0.05943820009785927,1.8235614108030207,0.5004690027741496,1.3825306081267303,-1.0176722906677185,73.56321272092097,9.169478209008474,0.4410308026762903,8,-0.4700000286102304,-0.6799998283386239,0.2850000858306876,0.7250001430511466,-0.6999998092651376,4,-0.08156029238234885,-1.7058737732001739,5.300000190734863,3.181813452860369,5.150000095367432,-1.7058813629682819,5.210000038146973,-0.08156029238234885
7172,2008-08-18,5.9099998474121085,5.9099998474121085,5.579999923706055,5.699999809265138,36912300.0,0.04787233817697856,2.14285584534132,0.7777779740070657,94.73684606789962,72.24463508754468,-0.8250406355817335,-1.2670296186331482,-0.09609851997176388,0.2688491837945053,26.38763030907061,0.3299999237060538,0.1882241720337312,1.145499801635741,0.11292562927067618,2.1780739740008057,0.6292127154532086,1.6617868878182733,-1.1129981482304618,100.0,28.282443521156324,0.5162870861825324,8,-0.7149999141693106,-0.9299998283386222,-0.10499989986419589,0.38000011444091886,-1.0299997329711905,0,-0.1099830178193485,-1.4313732823335488,5.639999866485597,-1.7058737732001739,5.300000190734863,3.181813452860369,5.150000095367432,-0.1099830178193485
7173,2008-08-19,5.579999923706055,5.9000000953674325,5.539999961853027,5.71999979019165,21242000.0,-0.05583755198412654,-2.2727316076146713,-0.6666659097824317,80.54299033056043,76.8566238996632,-0.3815306647403762,-0.890540427642124,0.17102431275212737,0.5996595840563224,25.23637792896182,0.36999988555908114,0.2984039629911521,0.7569998741149906,-0.32251457844956555,1.8365143266795463,0.21724264783271252,1.2967571003972687,-0.6049185208075345,63.73626603954716,-14.00151374721706,0.5397572262822778,8,-0.2950000762939462,-0.5999999046325684,0.17500007152557373,0.7100000381469727,-0.34999990463256836,1,-0.1218637701856794,2.14285584534132,5.9099998474121085,-1.4313732823335488,5.639999866485597,-1.7058737732001739,5.300000190734863,-0.1218637701856794
7174,2008-08-20,5.699999809265138,5.8499999046325675,5.519999980926514,5.699999809265138,20661800.0,0.0215053561289984,1.1999980926526,-0.0,82.25108475317995,79.3050718180409,-0.40279849940893087,-0.9796457747873442,-0.003695163767164722,0.481495539321406,24.328880107336868,0.3299999237060538,0.387922999038361,0.8254997730255136,-0.31956690095127716,1.9705664470023043,0.2529664360371182,1.398033110013909,-0.5753314552444433,72.72726709755423,-10.55585191149143,0.5725333369883954,8,-0.24499988555908292,-0.7199997901916513,0.020000338554381436,0.5550003051757804,-0.5399999618530291,2,-0.07017537402020435,-2.2727316076146713,5.579999923706055,2.14285584534132,5.9099998474121085,-1.4313732823335488,5.639999866485597,-0.07017537402020435
7175,2008-08-21,5.760000228881836,5.820000171661378,5.539999961853027,5.579999923706055,14840600.0,0.010526389758675148,-1.1538458716942444,100.0,82.17391746030692,81.3010047544887,-0.38929749112480483,-0.9804391356131941,-0.10369434750136008,0.42082440621769557,23.195408279580647,0.2800002098083505,0.4930217319084118,0.8160001754760744,-0.3682010128635955,2.0002013638157443,0.22389958130623988,1.408100769645909,-0.5096788359185149,77.27277981677899,-7.6582030210978616,0.592100594169835,8,-0.30500030517578125,-0.7800002098083496,-0.09250009059906006,0.49499988555908203,-1.4700002670288095,3,-0.059027801923176915,1.1999980926526,5.699999809265138,-2.2727316076146713,5.579999923706055,2.14285584534132,5.9099998474121085,-0.059027801923176915
7176,2008-08-22,5.809999942779541,6.0,5.699999809265138,5.880000114440918,16999300.0,0.008680505540086036,-1.0689637028815784,-0.3888891832323147,80.93023627174489,82.50270346427986,-0.3717934399341054,-0.9657533607465609,-0.19973933260443655,0.36852185949491645,22.055464773978077,0.3000001907348624,0.5961047522888334,0.7934998989105226,-0.4174026864475877,2.0044024842686334,0.18804860623146702,1.3989511915895783,-0.45412999710441415,60.41665631863847,-22.706343176610204,0.6054512926790554,8,-0.309999942779541,-0.7849998474121094,-0.14249980449676514,0.44500017166137695,-0.559999942779541,4,-0.14113600339711596,-1.1538458716942444,5.760000228881836,1.1999980926526,5.699999809265138,-2.2727316076146713,5.579999923706055,-0.14113600339711596
7177,2008-08-25,5.929999828338622,6.179999828338622,5.820000171661378,5.929999828338622,24523700.0,0.02065402525661164,-2.2727343661947774,-0.0,80.93023627174489,84.04066224859407,-0.4059321979508477,-0.9999826793559539,-0.3775898476671413,0.24577585262602053,20.848007604943888,0.36999988555908114,0.6375564798504643,0.826499795913695,-0.3844027605943774,2.0374023524217675,0.22104851765965883,1.4319510741677313,-0.4581864728850178,62.12120336387014,-19.098164456274972,0.6054512782540362,8,-0.33999991416931064,-0.814999818801879,-0.28249967098235995,0.3250002861022958,-1.190000057220458,0,-0.16694768967565488,-1.0689637028815784,5.809999942779541,-1.1538458716942444,5.760000228881836,1.1999980926526,5.699999809265138,-0.16694768967565488
7178,2008-08-26,5.929999828338622,6.019999980926514,5.869999885559082,5.980000019073486,17470900.0,0.0,1.3076917433884752,-100.0,78.974359601364,84.02620303949789,-0.3274997918330431,-0.9112372621235378,-0.44275843868452824,0.24348086996200635,19.46213388868397,0.15000009536743164,0.6666370727194009,0.7404998064041131,-0.44730608464988375,1.9283056974581099,0.1465968608771151,1.334402751931111,-0.3165491783080139,62.12120336387014,-16.031749882296538,0.5939029455269982,8,-0.2699999809265128,-0.814999818801879,-0.28249967098235995,0.3250002861022958,-1.7899999618530256,1,-0.1770657241640894,-2.2727343661947774,5.929999828338622,-1.0689637028815784,5.809999942779541,-1.1538458716942444,5.760000228881836,-0.1770657241640894
7179,2008-08-27,6.070000171661378,6.139999866485597,5.9000000953674325,5.9099998474121085,14544200.0,0.023608827550671174,-1.666666666666693,-3.199994277975908,77.95699338221685,83.60400693967583,-0.3612649697964221,-0.9553002421259054,-0.6479665631949851,0.10021995153327445,18.20993412137484,0.23999977111816406,0.6956869576352718,0.7885001420974742,-0.3710872341986091,1.9480875183935575,0.2087064539494321,1.3682938302455163,-0.34323968596916643,82.81255005859907,5.600612331090019,0.5797936881480418,8,-0.3550002574920663,-0.9550001621246347,-0.5950000286102304,0.0799999237060538,-1.5399999618530282,2,-0.13838552369562473,1.3076917433884752,5.929999828338622,-2.2727343661947774,5.929999828338622,-1.0689637028815784,5.809999942779541,-0.13838552369562473
7180,2008-08-28,6.25,6.25,6.0999999046325675,6.139999866485597,11440500.0,0.02965400712490518,1.7272711509534726,0.6874994412075744,78.86598267556829,81.92918297939842,-0.438442716691406,-1.0273025698786782,-0.8785647016414231,-0.07707704850283648,17.324204160267932,0.17999982833862216,0.7371851054340812,0.866499972343445,-0.25448208436258124,1.9874820290494712,0.3060089439904319,1.4269910006964581,-0.4325916457785066,100.0,22.984931140393797,0.5604910283530132,8,-0.36500000953674316,-1.0999999046325684,-0.7749998569488525,-0.09999990463256836,-2.0199999809265137,3,-0.17440002441406266,-1.666666666666693,6.070000171661378,1.3076917433884752,5.929999828338622,-2.2727343661947774,5.929999828338622,-0.17440002441406266
7181,2008-08-29,6.289999961853027,6.3499999046325675,6.0999999046325675,6.139999866485597,16257000.0,0.006399993896484268,-1.1739128631995603,1.363635575476731,80.10204317469496,80.30309376904233,-0.4207949236334292,-0.9581208260514176,-0.9710309137097717,-0.117786589090489,16.311828609980967,0.25,0.775728336390257,0.8059999465942385,-0.25734918129481166,1.8693490744832886,0.27432538264971384,1.337674510538763,-0.3899998664855948,88.67925037562205,11.66712556334771,0.5316745639445248,8,-0.35500001907348633,-1.0899999141693115,-0.8749998807907104,-0.1399998664855957,-1.6999998092651358,4,-0.31796502577573993,1.7272711509534726,6.25,-1.666666666666693,6.070000171661378,1.3076917433884752,5.929999828338622,-0.31796502577573993
7182,2008-09-02,6.3400001525878915,6.46999979019165,6.1500000953674325,6.369999885559082,25162700.0,0.007949155967901467,1.7826115801170872,-0.19999809265257512,79.58115719150385,80.19622342025828,-0.45079051542092685,-0.9081932817053495,-1.0630371904057245,-0.1683724812016143,16.100970521631453,0.31999969482421786,0.8006800185531331,0.7630001306533822,-0.2550081636877781,1.7810084249945426,0.2539959834828025,1.272004277823962,-0.3500000953674318,78.33339028889199,2.102941313527481,0.5090041471705801,9,-0.3450002670288095,-1.0800001621246347,-1.0250000953674325,-0.2150001525878915,-2.2899999618530282,1,-0.17192431015052423,-1.1739128631995603,6.289999961853027,1.7272711509534726,6.25,-1.666666666666693,6.070000171661378,-0.17192431015052423
7183,2008-09-03,6.1500000953674325,6.449999809265138,6.070000171661378,6.3400001525878915,24977100.0,-0.029968462562718345,-1.1714270922598409,6.333391613949388,74.50980437988966,79.33608115655936,-0.19157964998459232,-0.6283320659004845,-0.9039324391513768,0.024082542131467655,16.22242536308808,0.37999963760375977,0.7674608205354172,0.49550006389617973,-0.44216714676770597,1.4331672745600654,0.026666458564236883,0.9643336692281226,0.31999969482421786,43.85967260510507,-31.666097757582854,0.4688336053319428,9,-0.14500021934509366,-0.8900001049041757,-0.9175001382827768,-0.07000017166137784,-2.110000133514406,2,-0.22926834185114398,1.7826115801170872,6.3400001525878915,-1.1739128631995603,6.289999961853027,1.7272711509534726,6.25,-0.22926834185114398
7184,2008-09-04,5.8400001525878915,6.179999828338622,5.769999980926514,6.119999885559082,24817600.0,-0.050406493979252565,1.050001192094037,1.4736823612968917,62.27272746976747,77.1248378242772,0.15686367650594146,-0.2491996253240929,-0.6190732539706447,0.33715481361140043,16.436049050123717,0.4099998474121085,0.6899685026860425,0.13350012302398806,-0.7158283251743827,0.9828285712223588,-0.2911641010751973,0.5581643471231734,0.6299996376037589,10.000027247845162,-62.14525172350202,0.42466422409918536,9,0.24499964714050204,-0.5800001621246347,-0.6625000238418588,0.2049999237060538,-2.0300002098083505,3,-0.2910959317953049,-1.1714270922598409,6.1500000953674325,1.7826115801170872,6.3400001525878915,-1.1739128631995603,6.289999961853027,-0.2910959317953049
7185,2008-09-05,5.960000038146973,5.989999771118164,5.3400001525878915,5.630000114440918,23031100.0,0.020547925072554207,2.3333365937634447,-1.1785722800671696,58.080812337848265,74.58601294273313,0.07623407167810381,-0.3119476072524092,-0.7694630427875531,0.2222336118005135,17.28914203034857,0.6499996185302725,0.6608126843430719,0.2070000171661377,-0.5863698276367764,1.0003698619690518,-0.18968490523531933,0.6036849395675947,0.48999977111816495,54.867264105839276,-16.39232794961898,0.3966849224014571,9,-0.05500006675720215,-0.7000000476837158,-1.0099999904632568,0.08500003814697266,-1.7499999999999991,4,-0.23993285556810584,1.050001192094037,5.8400001525878915,-1.1714270922598409,6.1500000953674325,1.7826115801170872,6.3400001525878915,-0.23993285556810584
7186,2008-09-08,6.070000171661378,6.300000190734862,5.929999828338622,6.230000019073486,19520700.0,0.01845639812254185,1.4666675143766459,-0.4848481345548047,54.39561288895962,71.637721455757,0.007815372612531846,-0.3667162483646509,-0.8995300752637991,0.11337289472451317,18.504503103741072,0.37000036239624023,0.6175642221854547,0.27000014781951975,-0.4780499253927788,1.0180502210318183,-0.10402488878662997,0.6440251844256695,0.3133996582031253,64.601792317518,-2.897482030182914,0.3740250366061493,9,-0.16500020027160733,-0.810000181198121,-1.182500123977662,-0.02500009536743253,-1.8000001907348642,0,-0.3031301648356095,2.3333365937634447,5.960000038146973,1.050001192094037,5.8400001525878915,-1.1714270922598409,6.1500000953674325,-0.3031301648356095
7187,2008-09-09,5.769999980926514,6.0999999046325675,5.619999885559082,6.070000171661378,21407100.0,-0.04942342376454223,1.6666693157645247,1.875002980235097,55.30726286747419,69.00804404088034,0.31595929581713467,-0.015531611510066767,-0.6176937122680837,0.4108635269852421,19.537728239188596,0.48000001907348544,0.5629491900477346,-0.06300003528594988,-0.7375010198196215,0.6115009492477217,-0.40025052755278523,0.27425045698088546,0.5507958683013925,38.738735255631966,-28.028803260033797,0.3372504922668357,9,0.13499999046325684,-0.3900001049041748,-0.9799998998641968,0.24500012397766113,-1.8599998950958248,1,-0.20450603678323487,1.4666675143766459,6.070000171661378,2.3333365937634447,5.960000038146973,1.050001192094037,5.8400001525878915,-0.20450603678323487
7188,2008-09-10,5.78000020980835,5.880000114440918,5.610000133514403,5.820000171661378,15144100.0,0.0017331419263246772,2.375002980235092,0.13333312140584477,52.380963193581294,66.16626290880973,0.3156365715616971,0.020406931996165056,-0.6422475172934252,0.3996637836186796,20.19704680187846,0.26999998092651456,0.5131184449479038,-0.08149981498718262,-0.6901142886160061,0.5271146586416409,-0.3858070518015939,0.22280742182722868,0.5199999809265128,45.833337472544606,-19.34670661770513,0.3043072368144116,9,0.1249997615814209,-0.3100004196166992,-1.0175001621246338,0.2349998950958252,-1.6600003242492676,2,-0.2993079509128338,1.6666693157645247,5.769999980926514,1.4666675143766459,6.070000171661378,2.3333365937634447,5.960000038146973,-0.2993079509128338
7189,2008-09-11,5.710000038146973,5.8499999046325675,5.510000228881836,5.610000133514403,17954900.0,-0.012110755903190218,-1.2666666666666608,-2.4999999999999667,48.52070488360098,62.79456537636891,0.36788778239394215,0.14178119198799344,-0.5821115728353945,0.4675662053060714,21.21166641513012,0.33999967575073153,0.4508796702101545,-0.17949998378753662,-0.6946382059657683,0.33563823839069507,-0.43706909487665246,0.07806912730157922,0.5324001502990718,38.541653214229996,-24.071524939012377,0.2575691110891158,9,0.19499993324279785,-0.2350001335144043,-0.9924999475479126,0.30500006675720215,-1.4999999999999991,3,-0.29246936342156316,2.375002980235092,5.78000020980835,1.6666693157645247,5.769999980926514,1.4666675143766459,6.070000171661378,-0.29246936342156316
7190,2008-09-12,5.75,5.8400001525878915,5.610000133514403,5.699999809265138,22589800.0,0.007005247212924504,-1.0000041464183238,0.5000023841880514,48.21428824849562,59.251481495680096,0.27882560245311794,0.14463833306963725,-0.6249443731760476,0.42855387856290594,21.887164187210605,0.2300000190734881,0.39979682601610556,-0.1620000123977663,-0.6026503228483442,0.2786502980528116,-0.3823251676230548,0.058325142827522214,0.43825618629455576,30.379719330013614,-31.16829562808966,0.22032515522528892,9,0.1549999713897705,-0.18500018119812012,-1.0649998188018799,0.2650001049041748,-1.6399998664855966,4,-0.3373913142992102,-1.2666666666666608,5.710000038146973,2.375002980235092,5.78000020980835,1.6666693157645247,5.769999980926514,-0.3373913142992102
7191,2008-09-15,5.179999828338623,5.630000114440918,5.179999828338623,5.309999942779541,16281500.0,-0.09913046463676123,-5.923075230165425,-2.599992370634619,32.394375025744765,54.008505699484644,0.7541174227328229,0.7150715700861419,-0.05994559414070899,0.9968758741493957,21.7854275278577,0.570000171661377,0.32650868133222843,-0.7090001821517946,-1.2467499762122918,-0.17125038809129745,-0.9778750791820432,-0.44012528512154603,0.9573609959335325,0.0,-58.93602055508475,0.26887489703024864,9,0.6349999904632568,0.5550000667572021,-0.4024996757507324,0.8350002765655518,-1.2699997425079341,0,-0.18725865296075828,-1.0000041464183238,5.75,-1.2666666666666608,5.710000038146973,2.375002980235092,5.78000020980835,-0.18725865296075828
7192,2008-09-16,5.260000228881836,5.269999980926514,4.800000190734863,4.960000038146973,24720700.0,0.015444093280765792,1.9375014901175405,-2.3076917433884754,34.84164809484267,49.60093277892387,0.5641328151016918,0.6154315085632263,-0.1466999247760299,0.9138890702914333,21.867363145528284,0.4699997901916504,0.2303912145009157,-0.5964998006820679,-1.2030700121282596,0.01007041076412385,-0.8997849064051637,-0.293214694958972,0.8007717157156371,42.59259913356916,-15.282030894549088,0.303285105723096,9,0.28999996185302734,0.3749997615814209,-0.502500057220459,0.7549998760223389,-1.640000343322754,1,-0.18821296670661458,-5.923075230165425,5.179999828338623,-1.0000041464183238,5.75,-1.2666666666666608,5.710000038146973,-0.18821296670661458
7193,2008-09-17,4.900000095367432,5.289999961853027,4.849999904632568,5.130000114440918,25876500.0,-0.06844108704362784,-1.6666637767480035,-0.7666662428116844,25.925936827547105,45.56240048534383,0.8137479686072213,0.9716950175709718,0.19738810299496024,1.2683000885227287,22.0652763561111,0.440000057220459,0.11021356611570621,-0.9224999427795408,-1.6570567485033916,-0.1879431370556901,-1.2897783456414658,-0.5552215399176159,1.0346946738437808,9.523803036227381,-43.32933331785172,0.3672784028619253,9,0.6500000953674316,0.7349998950958252,-0.1424999237060547,1.1150000095367432,-1.6200001239776611,2,-0.20204081434053656,1.9375014901175405,5.260000228881836,-5.923075230165425,5.179999828338623,-1.0000041464183238,5.75,-0.20204081434053656
7194,2008-09-18,5.300000190734863,5.389999866485597,4.800000190734863,4.980000019073486,31008100.0,0.08163267093517002,1.3600009536752211,-1.3913049788014802,32.075485617879835,42.67291973868067,0.3677682321175171,0.5693840715220908,-0.19905230368555582,0.8659381451205466,22.23293166672918,0.5899996757507333,-0.010854756601840876,-0.5024998664855955,-1.2720485898424352,0.26704885687124413,-0.8872742281640154,-0.1177255048071757,0.5212251206287144,48.07692484037413,1.1384932046799463,0.3847743616784199,9,0.25,0.33499979972839355,-0.5400000810623169,0.7149999141693115,-2.2700002193450928,3,-0.2226415590019385,-1.6666637767480035,4.900000095367432,1.9375014901175405,5.260000228881836,-5.923075230165425,5.179999828338623,-0.2226415590019385
7195,2008-09-19,5.420000076293945,5.679999828338622,5.230000019073486,5.630000114440918,21878300.0,0.022641487026521023,1.9032295774907972,-0.6562497671694812,34.06594462264212,40.414067709089835,0.18228294603035256,0.4454443647272974,-0.3108009092983046,0.7439308843895205,22.11317030034274,0.44999980926513583,-0.11565022983900519,-0.36549997329711914,-1.1537952523989548,0.42279530580471647,-0.7596476128480374,0.02864766625379911,0.29910272300676066,70.45456146406414,27.606527029907355,0.3941476395509179,9,0.029999971389770508,0.21499991416931152,-0.6599999666213989,0.5950000286102295,-2.4800000190734863,4,-0.22324723636799992,1.3600009536752211,5.300000190734863,-1.6666637767480035,4.900000095367432,1.9375014901175405,5.260000228881836,-0.22324723636799992
7196,2008-09-22,4.989999771118164,5.420000076293945,4.960000038146973,5.400000095367432,14714600.0,-0.0793358485466672,1.0444433141644918,1.9523821417704734,28.29582471781525,37.41279680357218,0.49503231339806497,0.8546825014612303,0.12649270506944887,1.1703610323364355,21.7590018845082,0.46000003814697266,-0.18597471245589592,-0.7545002698898315,-1.6190409520430897,0.11004041226342665,-1.1867706109664606,-0.32222992881320245,0.6900000572204581,21.590870298613996,-16.07581561737143,0.4322703410766293,9,0.35000038146972656,0.6450002193450928,-0.2199997901916504,1.0250003337860107,-2.1499998569488525,0,-0.1763526408752859,1.9032295774907972,5.420000076293945,1.3600009536752211,5.300000190734863,-1.6666637767480035,4.900000095367432,-0.1763526408752859
7197,2008-09-23,4.940000057220459,5.170000076293945,4.889999866485597,5.050000190734863,21576000.0,-0.010019983204628713,-1.6666621253715488,0.2682927963918575,29.629637359870927,34.884871710937695,0.4636755165241597,0.8713875692653481,0.18399985715855482,1.2123121434581519,21.03656209649153,0.2800002098083487,-0.25933091410932896,-0.7549999952316284,-1.6856591145986002,0.17565912413534335,-1.2203295549151143,-0.28967043554814254,0.7399997711181632,15.909082288580901,-20.107808553927445,0.46532955968348605,9,0.38499999046325684,0.6949999332427979,0.12499988079071045,1.0750000476837158,-1.9600000381469727,1,-0.20850201608485608,1.0444433141644918,4.989999771118164,1.9032295774907972,5.420000076293945,1.3600009536752211,5.300000190734863,-0.20850201608485608
7198,2008-09-24,4.880000114440918,5.050000190734863,4.849999904632568,5.03000020980835,13284500.0,-0.012145737264080192,1.105265535475419,1.3636355754767282,32.352948395022935,33.08845432331791,0.42754577395934845,0.8945551601688795,0.25418862507231843,1.2647909037261496,20.304554431961748,0.20000028610229492,-0.34045023057918655,-0.7624999523162845,-1.7538281859738518,0.22882828134128275,-1.2581640691450682,-0.2668358354875009,0.7119997501373287,9.090904164903371,-28.96871412211747,0.49566411682878386,9,0.440000057220459,0.7549998760223389,0.20749986171722412,1.1349999904632568,-1.320000171661377,2,-0.2581967621585167,-1.6666621253715488,4.940000057220459,1.0444433141644918,4.989999771118164,1.9032295774907972,5.420000076293945,-0.2581967621585167
7199,2008-09-25,5.230000019073486,5.289999961853027,4.9099998474121085,4.949999809265137,26068000.0,0.07172129025096674,-1.1111109639391978,-1.8666668785941578,37.62712352065375,31.91210268689104,0.0025675065001644626,0.5042511142485715,-0.09230625154527594,0.90332084160897,19.020337787162518,0.4099998474121094,-0.39961824921100053,-0.37050004005432147,-1.3567310746234975,0.6157309945148546,-0.8636155573389095,0.12261547723026656,0.2827998781204224,45.783150526589175,9.442710143485485,0.4931155172845879,9,0.009999990463256836,0.4049999713897705,-0.09750008583068848,0.7850000858306885,-1.7300000190734863,3,-0.37284895613234925,1.105265535475419,4.880000114440918,-1.6666621253715488,4.940000057220459,1.0444433141644918,4.989999771118164,-0.37284895613234925
7200,2008-09-26,5.1599998474121085,5.210000038146973,4.960000038146973,5.010000228881836,19265300.0,-0.013384353997340614,1.0,0.5357125219046873,34.36426246351007,32.13097906886497,-0.02226670411540166,0.5147982135483646,-0.027279302951987994,0.9519067483293302,17.43333820484631,0.26999998092651367,-0.4601205379157065,-0.3860002040863044,-1.3410841740564923,0.5690837658838834,-0.8635421890713983,0.0915417808987895,0.2815200791358956,54.385938494717415,20.727253918325196,0.47754198498509387,9,0.08000016212463468,0.47500014305114835,0.05750012397766202,0.8550002574920663,-1.5499999523162833,4,-0.41279068585449585,-1.1111109639391978,5.230000019073486,1.105265535475419,4.880000114440918,-1.6666621253715488,4.940000057220459,-0.41279068585449585
7201,2008-09-29,4.2899999618530265,6.0,3.0,5.0,32847400.0,-0.1686046339701759,1.2140221090559997,-4.733345625166927,28.735637853789427,31.452533486525716,0.79143840370996,1.2936043774797419,0.8484899995601705,1.7985690620487267,16.585858456387893,3.0,-0.53556737365738,-1.1560000896453868,-2.1979497762403684,-0.11405040305040526,-1.6769749329428771,-0.6350252463478965,0.5100002288818368,42.999998728434214,9.571481522921566,0.5209748432974907,9,0.21000003814697354,0.44499993324279874,0.927500009536744,1.7050001621246347,-0.4900000095367427,0,-0.3146852952533471,1.0,5.1599998474121085,-1.1111109639391978,5.230000019073486,1.105265535475419,4.880000114440918,-0.3146852952533471
7202,2008-09-30,5.25,5.25,4.2199997901916495,4.489999771118164,18799700.0,0.2237762346581258,1.7105260516138447,-1.0704228000682334,44.01805737867699,33.462769103317925,-0.19012278662779103,0.2611464069522311,-0.0925321110153483,0.8202575351425789,15.453916456274596,1.0300002098083505,-0.5977932254759786,-0.14150004386901838,-1.0969999992448551,0.8139999115068184,-0.6192500215569368,0.3362499338189,0.75,75.0,41.35851506815369,0.47774997768791844,9,-0.75,-0.5150001049041748,0.01250004768371582,0.7450001239776611,-1.7000000476837163,1,-0.45904763539632165,1.2140221090559997,4.2899999618530265,1.0,5.1599998474121085,-1.1111109639391978,5.230000019073486,-0.45904763539632165
7203,2008-10-01,4.739999771118164,5.0,4.53000020980835,4.550000190734863,27342200.0,-0.09714290073939735,-3.086962831506145,0.24999937258287552,40.04106673643306,34.34783367204606,0.32943859196279224,0.6957692295297093,0.43671391761132217,1.3086350718218798,14.625012110592825,0.7199997901916504,-0.5907523935609884,-0.5810002565383909,-1.508518849229037,0.346518336152255,-1.044759552883714,-0.11724096019306796,1.260000228881836,57.99999237060547,23.946516072792065,0.463759296345323,10,-0.23999977111816406,-0.004999876022338867,0.6125001907348633,1.255000352859497,-1.5699996948242188,2,-0.3713079824958503,1.7105260516138447,5.25,1.2140221090559997,4.2899999618530265,1.0,5.1599998474121085,-0.3713079824958503
7204,2008-10-02,4.139999866485597,4.849999904632568,4.130000114440918,4.599999904632568,24978500.0,-0.12658226447361787,-2.000001986823387,-2.421058179281124,35.1749548651302,34.47105703232251,0.8354441149324776,1.2246686426378357,1.0410025105101282,1.8797910268662008,15.12666835745445,0.7199997901916504,-0.6119692923198405,-1.096000146865844,-2.1288583392373175,-0.06314195449437054,-1.6124292430515803,-0.5795710506801077,1.8244001293182368,37.99999554951989,3.3379835702692233,0.5164290961857365,10,0.3600001335144034,0.5950000286102286,1.2475000619888297,1.8550002574920645,-0.9799997806549081,3,-0.14009660444709426,-3.086962831506145,4.739999771118164,1.7105260516138447,5.25,1.2140221090559997,4.2899999618530265,-0.14009660444709426
7205,2008-10-03,4.53000020980835,4.809999942779541,4.2100000381469735,4.320000171661377,38166900.0,0.09420298451695852,-1.7906952502617133,-0.45652178420010664,43.80952856708189,36.19480190446325,0.34187231706760546,0.7610634244883201,0.6695824994572206,1.4624427196409915,17.083778581400622,0.6700000762939444,-0.5674783570058111,-0.63449981212616,-1.6542310385933785,0.38523141434105845,-1.1443654253597693,-0.12463419889255078,1.3610237907409672,51.000006993611656,11.459697537025825,0.5098656132336093,10,-0.03000020980834961,0.20499968528747559,0.8849997520446777,1.4649999141693115,-1.4900002479553218,4,-0.22737310421712442,-2.000001986823387,4.139999866485597,-3.086962831506145,4.739999771118164,1.7105260516138447,5.25,-0.22737310421712442
7206,2008-10-06,4.230000019073486,4.360000133514403,4.010000228881837,4.260000228881837,26603100.0,-0.06622520460049941,2.0434771791974704,-0.14285811599402787,40.58500850330425,37.41206536484473,0.584159970707316,0.9656572616808567,0.9853824514536438,1.7335518358802986,18.434721858492793,0.5199999809265128,-0.5753578375082178,-0.8424999952316288,-1.8501941461701126,0.16519415570685503,-1.3463470707008707,-0.3386529197623869,1.5905830260314948,17.741921838684362,-20.527773744319134,0.5038470754692419,10,0.26999998092651367,0.5049998760223389,1.287500023841858,1.7650001049041748,-1.2699999809265137,0,-0.14657213266714408,-1.7906952502617133,4.53000020980835,-2.000001986823387,4.139999866485597,-3.086962831506145,4.739999771118164,-0.14657213266714408
7207,2008-10-07,4.5900001525878915,5.559999942779541,4.230000019073486,5.269999980926514,79681000.0,0.08510641415865927,1.111111405455094,22.666502423904568,47.16636288279145,39.058000307930115,0.18918620662993035,0.5404299465386933,0.6511715181021973,1.3424689160093743,19.745589962482892,1.3299999237060547,-0.5933553149122925,-0.4234998703002919,-1.3968344065151213,0.5498346659145374,-0.9101671384077061,0.06316739780712233,1.1219479235437007,37.419356823464106,-4.301168117339266,0.4866672681074145,10,-0.09000015258789151,0.14499974250793368,0.9774998426437369,1.2849998474121085,-2.020000219345093,1,-0.1721133276708492,2.0434771791974704,4.230000019073486,-1.7906952502617133,4.53000020980835,-2.000001986823387,4.139999866485597,-0.1721133276708492
7208,2008-10-08,4.050000190734863,4.739999771118164,3.990000009536743,4.449999809265137,46034100.0,-0.11764704660163694,-1.8846145734278816,0.5882348816286526,38.859181247739066,39.1948956109396,0.6694712808886267,0.9952017907206372,1.2105727930160146,1.8503255257023712,21.26011718668025,0.7499997615814209,-0.566092047071181,-0.8769998311996456,-1.8707931967606015,0.11679353436131024,-1.3738965139801236,-0.3801031484191677,1.5598310145617438,3.8216677547362154,-35.562466790169985,0.4968966827804779,10,0.4499998092651367,0.6749997138977051,1.5774997472763062,1.6749999523162842,-1.3500001430511475,2,-0.1234568431780384,1.111111405455094,4.5900001525878915,2.0434771791974704,4.230000019073486,-1.7906952502617133,4.53000020980835,-0.1234568431780384
7209,2008-10-09,4.0399999618530265,4.440000057220459,4.0399999618530265,4.2199997901916495,29086700.0,-0.0024691922002162414,-3.444449742640154,0.45,37.45454658949651,39.53826051382698,0.550845570016067,0.9208893865427727,1.2396133866650603,1.8303526748943506,22.97305580943122,0.40000009536743253,-0.5461618455999941,-0.8035000562667856,-1.8009130280420376,0.19391291550846645,-1.302206542154412,-0.3047935703791591,1.5199999809265146,3.1847104740322867,-30.936215668505454,0.49870648588762606,10,0.46000003814697354,0.6100001335144052,1.5924999713897714,1.6100001335144052,-1.6099998950958248,3,-0.2153465083598759,-1.8846145734278816,4.050000190734863,1.111111405455094,4.5900001525878915,2.0434771791974704,4.230000019073486,-0.2153465083598759
7210,2008-10-10,3.809999942779541,4.300000190734863,3.509999990463257,3.849999904632568,32994400.0,-0.056930698328024554,-1.468751140870392,0.22222222222221977,38.867927549911116,40.66407048006272,0.6361025708521995,1.0520358607383775,1.4870184790712342,2.0284185400926287,25.001771187230553,0.7900002002716064,-0.5456440441077,-0.936500072479248,-1.9400364720225998,0.06703632706410367,-1.438268272250924,-0.4347318727075722,1.6244000053405765,14.634144355823805,-20.201297342088544,0.5017681997716757,10,0.7250000238418579,0.8400001525878906,1.8624999523162842,1.8000001907348633,-1.309999942779541,4,-0.17060363955665903,-3.444449742640154,4.0399999618530265,-1.8846145734278816,4.050000190734863,1.111111405455094,4.5900001525878915,-0.17060363955665903
7211,2008-10-13,4.2100000381469735,4.25,3.910000085830689,4.239999771118163,16132000.0,0.10498690324798732,12.599944687100633,0.749994039529802,43.53982403952567,40.61093344237924,0.24983378559183667,0.6067480889166346,1.107173687989416,1.5991247553933432,26.050280577997846,0.440000057220459,-0.5811233133276366,-0.4879999876022332,-1.4970662947023499,0.5210663194978835,-0.9925331411522915,0.016533165947825168,1.0319599142074578,34.1463445837055,-2.955792368680136,0.5045331535500583,10,0.3249999284744254,0.4400000572204581,1.3724999427795401,1.1050000190734854,-1.7100000381469735,0,-0.27790975432126597,-1.468751140870392,3.809999942779541,-3.444449742640154,4.0399999618530265,-1.8846145734278816,4.050000190734863,-0.27790975432126597
7212,2008-10-14,4.269999980926514,4.519999980926514,4.150000095367432,4.5,27700900.0,0.014251767751989997,1.7407400866430838,7.6667355437586,44.60176973225641,41.11767821969295,0.04045616865104584,0.4941102585921975,1.061994234714355,1.5100422922304606,26.173461125353693,0.36999988555908203,-0.6053303035953199,-0.3785000324249266,-1.368434123063679,0.6114340582138258,-0.8734670777443023,0.11646701289444916,0.7987639752388,61.7886281295594,20.26985241258778,0.49496704531937613,10,0.26499998569488525,0.2799999713897705,1.3125,1.0450000762939453,-2.150000095367432,1,-0.30679155705646965,12.599944687100633,4.2100000381469735,-1.468751140870392,3.809999942779541,-3.444449742640154,4.0399999618530265,-0.30679155705646965
7213,2008-10-15,3.910000085830689,4.269999980926514,3.910000085830689,4.269999980926514,23157300.0,-0.08430910929833568,-1.0000000000000024,1.5652168053986235,38.33922534616497,41.46926382869681,0.3021091621452263,0.8180825107489986,1.4290684086266139,1.8416047927952293,26.470505153092294,0.35999989509582475,-0.5397361462085835,-0.688999927043914,-1.7239654737719312,0.3459656196841032,-1.2064827004079226,-0.1715171536799054,1.0028874737644187,39.60397021231297,-1.3185747968689583,0.5174827733640087,10,0.62499988079071,0.5899999141693111,1.7324998378753658,1.349999904632568,-2.0000001192092896,2,-0.3427110289444417,1.7407400866430838,4.269999980926514,12.599944687100633,4.2100000381469735,-1.468751140870392,3.809999942779541,-0.3427110289444417
7214,2008-10-16,4.119999885559082,4.230000019073486,3.650000095367432,4.010000228881837,29123000.0,0.05370838749835438,2.51515186544519,-0.30555469092002235,41.03448411939246,41.16092555673132,0.09943016067557942,0.5429865713196742,1.2222813665962455,1.6034613497408934,27.206264142248727,0.5799999237060542,-0.603343169514253,-0.4200001120567318,-1.4206735516582842,0.5806733275448202,-0.920336831857508,0.08033660774404439,0.6525989171228401,60.39602978768708,20.301733578741853,0.500336719800776,10,0.4150000810623169,0.38000011444091797,1.5674999952316284,1.1400001049041748,-2.2999998331069946,3,-0.3446601643977164,-1.0000000000000024,3.910000085830689,1.7407400866430838,4.269999980926514,12.599944687100633,4.2100000381469735,-0.3446601643977164
7215,2008-10-17,4.2100000381469735,4.519999980926514,4.0900001525878915,4.400000095367432,38905700.0,0.02184469783684917,-1.0000000000000042,-1.7272786384956234,49.20318815924271,42.11850107405782,-0.04552280143919596,0.37701825586693527,1.1291912989790482,1.4871518938476713,28.6176774417816,0.42999982833862216,-0.6058730476138079,-0.26949995756149203,-1.189190370071577,0.6501904549485928,-0.7293451638165349,0.19034524869355085,0.43633888331308235,64.36781798191534,23.62317626706637,0.4598452062550425,10,0.3249999284744254,0.28999996185302646,1.479999899864196,1.0499999523162833,-2.350000023841859,4,-0.42280283972948296,2.51515186544519,4.119999885559082,-1.0000000000000024,3.910000085830689,1.7407400866430838,4.269999980926514,-0.42280283972948296
7216,2008-10-20,4.110000133514403,4.309999942779541,4.0,4.25,22553800.0,-0.023752946253317586,1.3846172186062036,0.7368411806484563,36.298081166380136,40.910914216678776,0.03985635221908801,0.42974367479348086,1.2216517845638064,1.5607922638460812,29.556829797897826,0.309999942779541,-0.5263877413588327,-0.325499880313874,-1.2263643563599045,0.5753645957321569,-0.7759321183368897,0.12493235770914124,0.42270489484597285,52.87357455815812,15.78197682796457,0.4504322380230154,10,0.01499974727630704,0.3899998664855966,1.6249997615814218,1.1499998569488534,-2.3100001811981192,0,-0.3917275136771625,-1.0000000000000042,4.2100000381469735,2.51515186544519,4.119999885559082,-1.0000000000000024,3.910000085830689,-0.3917275136771625
7217,2008-10-21,3.910000085830689,4.079999923706056,3.880000114440918,4.0300002098083505,13700000.0,-0.04866181050770357,-1.2222192787840536,0.8571445601343297,39.22078504351573,40.95109241620953,0.14891449535891566,0.5782704433335755,1.4122777064905345,1.7312457906820877,30.455945775438593,0.23000001907348544,-0.5404522917100696,-0.4739999294281003,-1.3711861394551241,0.4231862805989235,-0.9225930344416118,-0.025406824414588414,0.6099998950958248,29.885060306206245,-4.373324266464618,0.44859310501351185,10,0.10499989986419633,0.5899999141693111,1.8649997711181636,1.349999904632568,-1.7799999713897705,1,-0.3606138247772266,1.3846172186062036,4.110000133514403,-1.0000000000000042,4.2100000381469735,2.51515186544519,4.119999885559082,-0.3606138247772266
7218,2008-10-22,3.619999885559082,3.910000085830689,3.5899999141693115,3.859999895095825,15952100.0,-0.07416884754620046,-1.1333348168269533,1.9999980131805528,42.655369400532315,41.528961617435726,0.41516353956199215,0.8105941921563637,1.6861168901392514,1.9909905416531366,31.446081856887954,0.3200001716613774,-0.5178359461445936,-0.7010001182556156,-1.6279963737866838,0.22599613727545265,-1.1644982460211493,-0.23750199049008147,0.7990000963211061,3.22580314368974,-29.29691994106225,0.46349812776553406,10,0.3950001001358032,0.880000114440918,1.972500205039978,1.6400001049041748,-1.2599999904632568,2,-0.41436465398350053,-1.2222192787840536,3.910000085830689,1.3846172186062036,4.110000133514403,-1.0000000000000042,4.2100000381469735,-0.41436465398350053
7219,2008-10-23,3.2799999713897705,3.6800000667572017,3.2000000476837163,3.619999885559082,23892400.0,-0.0939226311927911,1.0869553499282931,1.416666252745539,32.0916896244143,40.77604629238053,0.7107647213299062,1.0508944542406757,2.0076060272451635,2.298291096782564,33.3575091752883,0.48000001907348544,-0.5794256670586582,-0.9435000300407408,-1.8781043431476636,-0.00889571693381841,-1.4108021865942018,-0.4761978734872794,1.0481000113487244,6.060600587268307,-23.128296841295,0.46730215655346125,10,0.5800000429153442,1.2200000286102295,2.3125001192092896,1.9800000190734863,-1.2799999713897705,3,-0.4176829319263341,-1.1333348168269533,3.619999885559082,-1.2222192787840536,3.910000085830689,1.3846172186062036,4.110000133514403,-0.4176829319263341
7220,2008-10-24,3.0299999713897705,3.190000057220459,2.7799999713897705,2.9100000858306885,25578500.0,-0.07621951285995665,-1.1578945387103818,-0.35294092897719104,32.55814034078746,39.55585921474294,0.9370242501939545,1.194374540121645,2.2309728849764703,2.5077385112455985,35.522022251997846,0.5,-0.5532713587637201,-1.0870000362396244,-2.057037495251733,-0.11696257722751557,-1.5720187657456783,-0.60198130673357,1.1627280191421514,16.339869586593085,-13.706399224328862,0.48501872950605435,10,0.6200000047683716,1.3600000143051147,2.5625001192092896,2.2300000190734863,-1.0,4,-0.39933991101085453,1.0869553499282931,3.2799999713897705,-1.1333348168269533,3.619999885559082,-1.2222192787840536,3.910000085830689,-0.39933991101085453
7221,2008-10-27,2.940000057220459,3.0199999809265137,2.8399999141693115,2.9600000381469727,16610800.0,-0.029702942250534492,1.571431977411521,-0.16666666666666666,23.97476252908406,37.263969525501565,0.9252270559758293,1.2417134498124227,2.28178384959167,2.5468301767272363,34.848966762440426,0.19000005722045898,-0.5222979034542439,-1.1094999551773075,-2.2081972798532163,-0.010802630501398625,-1.658848617515262,-0.560151292839353,1.0549460106315616,12.307699361496674,-16.111688042705133,0.5493486623379545,10,0.7099999189376831,1.4499999284744263,2.6024999618530273,2.319999933242798,-0.7400000095367432,0,-0.3673469462229876,-1.1578945387103818,3.0299999713897705,1.0869553499282931,3.2799999713897705,-1.1333348168269533,3.619999885559082,-0.3673469462229876
7222,2008-10-28,2.8399999141693115,3.140000104904175,2.650000095367432,3.130000114440918,24929700.0,-0.03401365343703078,2.16128853630305,14.500023841880648,27.838824863754283,36.09725836078927,0.8951884052988683,1.2141553878701004,2.331920803361717,2.6004122526857243,34.20586659438792,0.4900000095367427,-0.49019243259424083,-1.08900009393692,-2.1616436900296385,-0.016356497844201012,-1.6253218919832797,-0.5526782958905603,0.984853700177994,15.079350812695111,-15.771888917476083,0.5363217980463595,10,0.7450001239776611,1.4850001335144043,2.647500157356262,2.4200000762939453,-0.7599999904632568,1,-0.36619718073379703,1.571431977411521,2.940000057220459,-1.1578945387103818,3.0299999713897705,1.0869553499282931,3.2799999713897705,-0.36619718073379703
7223,2008-10-29,2.9800000190734863,3.150000095367432,2.859999895095825,3.0,19945100.0,0.04929581307579878,-1.2307688075413599,0.06896540384379812,31.468533334000256,35.03437494019014,0.6810100761848057,0.9860976499327876,2.1532947631844026,2.4103451419035267,33.519065122836345,0.31000018119812056,-0.5157985298200893,-0.8610000014305115,-1.942244971711749,0.22024496885072598,-1.4016224865711298,-0.32037751628989275,0.6568770322370394,32.03882843421717,-2.216533142220044,0.5406224851406186,10,0.6050000190734863,1.3450000286102295,2.5,2.2799999713897705,-0.8499999046325679,2,-0.28523486550071964,2.16128853630305,2.8399999141693115,1.571431977411521,2.940000057220459,-1.1578945387103818,3.0299999713897705,-0.28523486550071964
7224,2008-10-30,3.559999942779541,3.5899999141693115,3.150000095367432,3.2000000476837163,24332400.0,0.19463084563549193,1.0952380411749023,-18.000011920940302,46.105919049391716,34.69023392798447,0.014774057417299868,0.37989507812302126,1.5367436240390973,1.7871343806293698,32.030595486662975,0.6099998950958252,-0.544968486370625,-0.2520000815391539,-1.330587939762939,0.8265877766846312,-0.791294010651046,0.2872938475727387,-0.9099998474121089,96.80851306673566,57.589720186948824,0.5392939291118924,10,-0.07999992370605469,0.7650001049041748,1.9175001382827759,1.7000000476837158,-1.4600000381469727,3,-0.33707867049761575,-1.2307688075413599,2.9800000190734863,2.16128853630305,2.8399999141693115,1.571431977411521,2.940000057220459,-0.33707867049761575
7225,2008-10-31,3.5,3.7100000381469727,3.359999895095825,3.400000095367432,16621000.0,-0.016853916782002765,-2.8888838850506504,0.2777775938127703,37.63066086309854,34.83829833873096,-0.04082394657849431,0.37816206222909843,1.55680725112608,1.810640460692662,30.36601071998396,0.35000014305114746,-0.5077450222762971,-0.2605000138282776,-1.2920747553369054,0.7710747276803502,-0.7762873845825915,0.2552873569260363,-0.8311999082565302,80.18867457706565,38.66233264849686,0.5157873707543139,10,-0.13499999046325595,0.8250000476837158,1.9375,1.7599999904632568,-1.2300000190734863,4,-0.4285714285714286,1.0952380411749023,3.559999942779541,-1.2307688075413599,2.9800000190734863,2.16128853630305,2.8399999141693115,-0.4285714285714286
7226,2008-11-03,3.609999895095825,3.869999885559082,3.539999961853028,3.5899999141693115,17845500.0,0.03142854145595009,-4.500003973646808,0.2000000000000009,38.69862803980644,34.78028089387438,-0.2561438502702087,0.231184694760171,1.4057139615809646,1.6615417699731605,28.297317396532286,0.36999988555908203,-0.5030099681322087,-0.11950011253356951,-1.1286890153961773,0.8896887903290382,-0.6240945639648734,0.38509433889773437,-0.8995518054962153,78.6885217068428,38.08421473795741,0.504594451431304,11,-0.3299998044967647,0.7150001525878906,1.8275001049041748,1.6500000953674316,-1.4099998474121094,0,-0.43767312177833584,-2.8888838850506504,3.5,1.0952380411749023,3.559999942779541,-1.2307688075413599,2.9800000190734863,-0.43767312177833584
7227,2008-11-04,3.7999999523162837,3.839999914169312,3.5999999046325684,3.8199999332427983,20869800.0,0.05263159632734982,7.0000079472934456,-1.0000000000000444,47.999997572465354,35.3741284685336,-0.5178453110843964,-0.022171533096173146,1.1721125235595582,1.4270833011555273,28.94388506791177,0.2400000095367436,-0.5648933322919856,0.10999995470046953,-0.8157714590315082,1.0357713684324472,-0.3528857521655193,0.5728856615664584,-1.0199787549591055,93.06931347487523,50.17642240031343,0.46288570686598873,11,-0.5399999618530269,0.3050000667572026,0.8174999952316289,0.9349999427795415,-1.599999904632568,1,-0.4210526117657687,-4.500003973646808,3.609999895095825,-2.8888838850506504,3.5,1.0952380411749023,3.559999942779541,-0.4210526117657687
7228,2008-11-05,3.5499999523162837,3.7899999618530273,3.539999961853028,3.6800000667572017,13392200.0,-0.0657894745097597,-2.3333312140584557,6.500011920940035,39.78494816618098,36.22893497317435,-0.3115855714320164,0.1986330976502262,1.374707154896576,1.6276860420081225,29.353297346451708,0.25999999046325595,-0.5653134155695492,-0.11500003337860143,-1.0267364029980874,0.7967363362408846,-0.5708682181883442,0.34086815143114135,-0.7045800336669914,55.555551876255336,14.26214940951239,0.4558681848097429,11,-0.2899999618530269,0.5550000667572026,1.0674999952316289,1.1849999427795415,-1.2699999809265132,2,-0.4140845206634698,7.0000079472934456,3.7999999523162837,-4.500003973646808,3.609999895095825,-2.8888838850506504,3.5,-0.4140845206634698
7229,2008-11-06,3.1700000762939453,3.5,3.0899999141693115,3.470000028610229,20675900.0,-0.10704222003563646,1.2777789183608188,2.307689909401016,33.116883317944485,36.29101752619179,0.05718334466251784,0.537680007810355,1.697395314465414,1.9554178198827215,30.006220584523867,0.4600000381469722,-0.5838786739739996,-0.45149991512298593,-1.370888175659367,0.4678883454133951,-0.9111940453911762,0.008194215145204797,-0.26310535963006565,10.256431417823379,-26.956678310027826,0.4596941302681906,11,0.08999991416931152,0.934999942779541,1.4474998712539673,1.5649998188018799,-0.9600000381469727,3,-0.32807568984947577,-2.3333312140584557,3.5499999523162837,7.0000079472934456,3.7999999523162837,-4.500003973646808,3.609999895095825,-0.32807568984947577
7230,2008-11-07,3.1600000858306885,3.4100000858306885,3.059999942779541,3.25,15559700.0,-0.0031545710481332145,-1.4137924230627887,0.2999997615813835,34.11371162786544,37.41756742605639,0.09785345340018603,0.5233175900146527,1.6429829240078604,1.9194267978955377,30.068782958168526,0.35000014305114746,-0.6044478493352199,-0.4289999127388002,-1.3661153204659549,0.5081154949883544,-0.8975576166023771,0.039557791124777086,-0.19531905903309665,12.345697545112625,-21.941052290291278,0.46855770386357726,11,0.09999990463256836,0.9449999332427979,1.4574998617172241,1.5749998092651367,-0.9100000858306885,4,-0.33544308620468644,1.2777789183608188,3.1700000762939453,-2.3333312140584557,3.5499999523162837,7.0000079472934456,3.7999999523162837,-0.33544308620468644
7231,2008-11-10,3.039999961853028,3.289999961853028,3.009999990463257,3.289999961853028,8325700.0,-0.03797472174628613,1.2399997711181676,2.7777804268756277,35.05154470245813,38.218980741467924,0.26097456808781194,0.5809558862935273,1.6945586957656267,1.99163251937421,30.158622176752047,0.27999997138977095,-0.5585003100637183,-0.49050003290176347,-1.4103049432674877,0.42930487746396073,-0.9504024880846256,-0.03059757771890137,0.8299999237060542,3.6144547165519327,-29.93903819118391,0.459902455182862,11,0.3249999284744258,1.0650000572204585,1.5774999856948848,1.6949999332427974,-0.75,0,-0.25328947058840146,-1.4137924230627887,3.1600000858306885,1.2777789183608188,3.1700000762939453,-2.3333312140584557,3.5499999523162837,-0.25328947058840146
7232,2008-11-11,2.9600000381469727,3.059999942779541,2.8299999237060547,3.009999990463257,10508400.0,-0.026315764707211198,2.0666698455840864,0.19999980926513672,37.77777974007075,38.920008119920205,0.40206838771222575,0.5879250827947207,1.7021819970278056,2.0283164597157866,30.90921155207087,0.23000001907348633,-0.4966798839503306,-0.5049999594688415,-1.3889504315058518,0.3789505125681689,-0.9469751954873469,-0.06302472345033605,0.892799849510193,13.541678049497682,-22.862924738052726,0.44197523601850525,11,0.3899998664855957,1.1449999809265137,1.65749990940094,1.7749998569488525,-0.7300000190734863,1,-0.2567567502259338,1.2399997711181676,3.039999961853028,-1.4137924230627887,3.1600000858306885,1.2777789183608188,3.1700000762939453,-0.2567567502259338
7233,2008-11-12,2.5699999332427983,2.890000104904175,2.5699999332427983,2.869999885559082,20544700.0,-0.13175679049934175,-1.1333348168269535,6.000004768376121,37.09090839732777,37.91834026969087,0.8133234918958809,0.9195334131365875,2.0199066018811496,2.3793185359907496,31.51541909232092,0.39000010490417436,-0.4059553295563316,-0.8280000567436212,-1.7710879403627007,0.11508782687545871,-1.2995439985531614,-0.356456114934081,1.2418879558563227,0.0,-38.58052168351094,0.47154394180953996,11,0.6499999761581416,1.0849999189376827,2.0475000143051143,2.164999961853027,-0.2999999523162846,2,-0.14396883080546252,2.0666698455840864,2.9600000381469727,1.2399997711181676,3.039999961853028,-1.4137924230627887,3.1600000858306885,-0.14396883080546252
7234,2008-11-13,2.700000047683716,2.75,2.299999952316284,2.7100000381469727,28108000.0,0.050583703431028804,9.000010596391398,0.03333330684237594,43.72623746489445,38.59562655877931,0.612963025016787,0.7143194212175707,1.827645189530445,2.2156302443591684,31.955332532168825,0.4500000476837158,-0.3273325499296287,-0.6269999504089356,-1.5549087691323908,0.3009088683145196,-1.090954359770663,-0.16304554104720825,1.037374564064026,36.036040293164604,-5.13645017351277,0.4639544093617276,11,0.3849998712539673,0.7099999189376831,1.9124999046325684,2.0349998474121094,-0.6800000667572021,3,-0.15555558106536194,-1.1333348168269535,2.5699999332427983,2.0666698455840864,2.9600000381469727,1.2399997711181676,3.039999961853028,-0.15555558106536194
7235,2008-11-14,2.4300000667572017,2.6600000858306885,2.369999885559082,2.650000095367432,23803200.0,-0.09999999116968261,1.4166682395669523,22.000023841880736,40.92526765877636,38.84303096088708,0.7992740884940397,0.8897466089566572,2.0270942092484794,2.4469962431782686,33.03092836185293,0.3300001621246338,-0.27140091446988457,-0.807999932765961,-1.720638674521807,0.10463880898988442,-1.2643193036438838,-0.3516805618880383,1.1923845722360236,13.131324564506745,-30.38318882519381,0.45631937087792274,11,0.6399998664855961,0.9799998998641972,2.144999980926514,2.3049998283386235,-0.4700000286102288,4,-0.09053498871043886,9.000010596391398,2.700000047683716,-1.1333348168269535,2.5699999332427983,2.0666698455840864,2.9600000381469727,-0.09053498871043886
7236,2008-11-17,2.5,2.650000095367432,2.470000028610229,2.5,14343200.0,0.028806556098663894,-5.00000794729349,-0.0,43.88489356711505,38.38579718251483,0.6205162507228659,0.7303926986242408,1.8823559365245135,2.3431672942566397,34.04871869837255,0.22000002861023038,-0.30887597408157674,-0.6574999928474425,-1.529397468791613,0.2143974830967279,-1.093448730819528,-0.2215512548753571,1.01659386405907,26.315796078077064,-19.93653042313762,0.4359487379720853,11,0.5449999570846558,0.9099999666213989,2.0925000309944153,2.234999895095825,-0.5099999904632568,0,-0.09999999999999998,1.4166682395669523,2.4300000667572017,9.000010596391398,2.700000047683716,-1.1333348168269535,2.5699999332427983,-0.09999999999999998
7237,2008-11-18,2.5,2.690000057220459,2.400000095367432,2.6800000667572017,13315000.0,0.0,1.8999989271166453,-100.0,40.909090088090245,38.510701840504744,0.4656909985358806,0.652812918704865,1.8157480368652834,2.3118689313720058,34.996785478148894,0.2899999618530269,-0.3182158098935717,-0.5869999885559083,-1.4302542836222307,0.25625430651041414,-1.0086271360890695,-0.16537284102274707,0.919266351119647,33.89830439983189,-13.567332219244626,0.42162714753316116,11,0.3999999761581421,0.9099999666213989,2.0925000309944153,2.234999895095825,-0.3199999332427983,1,-0.08400001525878886,-5.00000794729349,2.5,1.4166682395669523,2.4300000667572017,9.000010596391398,2.700000047683716,-0.08400001525878886
7238,2008-11-19,2.1199998855590816,2.539999961853028,2.1099998950958248,2.509999990463257,17241900.0,-0.1520000457763674,-1.0975608621446618,2.1666664459088127,20.491802798135083,37.10791511608148,0.6945534056105149,0.964105084090312,2.123028919926947,2.6599593096585497,35.755332894182125,0.43000006675720304,-0.3538412221729019,-0.8920001029968265,-1.7999903519813905,0.015990145987737403,-1.3459952274891087,-0.43800497850454434,1.2097251536562963,1.5624982537704577,-38.02321671202347,0.453995124492282,11,0.6400001049041752,1.1950000524520878,2.42250007390976,2.6150000095367436,-0.019999980926513228,2,0.051886858232256916,1.8999989271166453,2.5,-5.00000794729349,2.5,1.4166682395669523,2.4300000667572017,0.051886858232256916
7239,2008-11-20,1.9099999666213991,2.150000095367432,1.8799999952316284,2.0999999046325684,22740900.0,-0.09905657088387143,-1.1600018310555642,0.4871791971898393,19.305019056226044,35.46250483034377,0.7901154403507589,1.1238245927541006,2.2586267370692017,2.839378483243169,36.19736837575755,0.27000010013580367,-0.45265245351448424,-1.0335000216960906,-2.055866208547779,-0.01113383484440189,-1.544683115121935,-0.5223169282702462,1.2977525581820235,3.7036998881346275,-29.4759276448089,0.5111830934258443,11,0.6750000119209287,1.290000021457672,2.6075000166893005,2.8249999284744263,0.3000000715255735,3,0.1884816861761096,-1.0975608621446618,2.1199998855590816,1.8999989271166453,2.5,-5.00000794729349,2.5,0.1884816861761096
7240,2008-11-21,1.8200000524520876,2.0199999809265137,1.6200000047683716,1.9900000095367432,22929400.0,-0.04712037473409614,2.4782621765863526,0.8947369081492124,15.175101048424793,33.254011091006724,0.7487903099034343,1.178972989651767,2.270355216799066,2.9013169470231714,36.327056253657865,0.3999999761581421,-0.5177285139994927,-1.062999939918518,-2.2005337278456665,0.07453384800863039,-1.6317668338820919,-0.494233045954944,1.2284221688027197,18.691592325194925,-8.370778299882303,0.5687668939635742,11,0.5199999213218687,1.249999940395355,2.697499930858612,2.914999842643738,0.34000003337860085,4,0.10989006742333118,-1.1600018310555642,1.9099999666213991,-1.0975608621446618,2.1199998855590816,1.8999989271166453,2.5,0.10989006742333118
7241,2008-11-24,1.8600000143051147,1.940000057220459,1.75,1.8999999761581419,22659000.0,0.02197800038474451,2.1666643487106536,0.2352939526514597,9.917355941851682,30.158408446760163,0.5853618558690514,1.1108683788501068,2.1693104566974757,2.8354386459102656,36.463752625629006,0.19000005722045898,-0.5324230393346641,-0.9689999759197234,-2.1942930456364023,0.25629309379695564,-1.581646510778063,-0.3563534410613838,0.9884430966415914,22.429906333812063,3.5634258572539323,0.6126465348583395,11,0.39500004053115845,1.1049999594688416,2.6574999690055847,2.8749998807907104,0.5200001001358032,0,0.05376345326492782,2.4782621765863526,1.8200000524520876,-1.1600018310555642,1.9099999666213991,-1.0975608621446618,2.1199998855590816,0.05376345326492782
7242,2008-11-25,1.7999999523162842,1.9600000381469729,1.7799999713897705,1.919999957084656,16334500.0,-0.0322580975953628,-1.2500013038518794,3.000002980235103,10.762332174170012,27.23301108863152,0.5179831629790854,1.1478080650062061,2.1637308563743094,2.867671378514901,36.39246938422417,0.18000006675720237,-0.5599890442173501,-0.9770000398159029,-2.2857575735868867,0.3317574939550807,-1.6313788067013948,-0.322621272930411,0.8764611237654552,19.56521260265118,5.119077355748848,0.6543787668854918,11,0.3850000500679016,1.0500000119209294,2.512499988079071,2.934999942779541,0.8700001239776611,1,0.10555559014096771,2.1666643487106536,1.8600000143051147,2.4782621765863526,1.8200000524520876,-1.1600018310555642,1.9099999666213991,0.10555559014096771
7243,2008-11-26,2.1300001144409184,2.1700000762939453,1.7999999523162842,1.8500000238418581,23960300.0,0.1833334282592518,1.0555561626398815,-2.3333339956071355,26.14679320494021,25.27973950419216,0.13299076511795427,0.7914405451236619,1.7822392079796692,2.5091458486068103,36.08097092778663,0.37000012397766113,-0.582062175327815,-0.6044998824596401,-1.9404241380623621,0.7314243731430821,-1.2724620102610014,0.06346224534172107,0.39855641165694955,92.7272806088777,74.5393551262668,0.6679621278013611,11,0.02499991655349687,0.6349999308586116,2.127499878406524,2.604999780654907,0.6499998569488521,2,0.023474154755811938,-1.2500013038518794,1.7999999523162842,2.1666643487106536,1.8600000143051147,2.4782621765863526,1.8200000524520876,0.023474154755811938
7244,2008-11-28,2.359999895095825,2.369999885559082,2.150000095367432,2.200000047683716,8941900.0,0.10798111187673665,1.4444444444444395,0.571427841576014,33.333330021964315,24.436190877879714,-0.16797424823288543,0.4921637580785334,1.4894637441843632,2.259173106668147,36.59652265594156,0.23999977111816362,-0.6112325799822438,-0.3145000994205476,-1.6012008857439497,0.9722006869028545,-0.9578504925822484,0.32885029374115327,0.041358718015913176,98.66666772630496,76.44577330712498,0.6433503931617011,11,-0.2049998641014099,0.3850000500679016,1.8975000977516174,2.375,0.3000001907348633,4,-0.11016949238156637,1.0555561626398815,2.1300001144409184,-1.2500013038518794,1.7999999523162842,2.1666643487106536,1.8600000143051147,-0.11016949238156637
7245,2008-12-01,2.0,2.3299999237060547,1.9800000190734863,2.309999942779541,17178500.0,-0.15254233521108174,1.0,-1.9375014901175405,30.303030029363413,22.927094929240646,0.13926036146936838,0.7736931871517925,1.7773418804660759,2.5985006025542674,37.50046491313063,0.37999987602233887,-0.621038053427708,-0.5994999945163726,-1.8581621767595977,0.6591621877268525,-1.2288310856379852,0.02983109660523997,-0.3799999952316284,40.32258808799031,15.097566242919044,0.6293310911216126,12,0.15500003099441528,0.7449999451637268,2.1800000071525574,2.734999895095825,0.7400000095367432,0,0.10500001907348633,1.4444444444444395,2.359999895095825,1.0555561626398815,2.1300001144409184,-1.2500013038518794,1.7999999523162842,0.10500001907348633
7246,2008-12-02,2.0299999713897705,2.150000095367432,1.9600000381469729,2.0999999046325684,13839600.0,0.014999985694885254,1.2352906527467782,0.22580627794689265,32.046330162611596,21.94234382640968,0.03976099231489183,0.6527196815850669,1.6879440740300984,2.5497088660645835,38.825486821107766,0.1900000572204592,-0.6677940334054586,-0.49050002694129935,-1.6784655644636448,0.6974655105810459,-1.0844827957024719,0.10348274181987316,-0.3957999682426452,42.37288752015951,15.02268967199576,0.5939827687611726,12,0.050000011920928955,0.7149999737739563,1.9900000095367432,2.59499990940094,0.6600000858306885,1,0.06403946614438505,1.0,2.0,1.4444444444444395,2.359999895095825,1.0555561626398815,2.1300001144409184,0.06403946614438505
7247,2008-12-03,2.200000047683716,2.369999885559082,1.919999957084656,1.950000047683716,31256100.0,0.08374388112801823,-1.9032236480328584,-3.571431977411518,42.19409486444343,24.353709611555054,-0.19810182513406627,0.37598243518761265,1.4609088105739527,2.3620341317801756,39.96497642728547,0.44999992847442605,-0.6831814068637265,-0.24049995541572589,-1.2706859543084268,0.789686043476975,-0.7555929548620766,0.27459304403062457,-0.551884046125412,70.1754635464224,37.73949523254764,0.5150929994463505,12,-0.205000102519989,0.544999897480011,1.8199999332427979,2.4249998331069946,0.31999993324279785,2,0.08181821038900261,1.2352906527467782,2.0299999713897705,1.0,2.0,1.4444444444444395,2.359999895095825,0.08181821038900261
7248,2008-12-04,2.0799999237060547,2.3499999046325684,1.919999957084656,2.0,32670700.0,-0.05454550971669481,-2.5833327538437594,0.319999694824219,36.86440356912629,26.304752335210633,-0.09428775681323609,0.40075407083430514,1.523237666880095,2.4650790872449893,41.075492579748925,0.4299999475479124,-0.7206107748210928,-0.2870000779628752,-1.1851877654429521,0.6111876095172017,-0.7360939217029134,0.16209376577716328,-0.4030085667877197,35.5555537894917,3.4272920307850043,0.44909384374003847,12,-0.08499997854232788,0.6650000214576721,1.8750001192092896,2.4800000190734863,0.3000001907348633,3,0.28365392991777316,-1.9032236480328584,2.200000047683716,1.2352906527467782,2.0299999713897705,1.0,2.0,0.28365392991777316
7249,2008-12-05,2.1300001144409184,2.220000028610229,2.0,2.049999952316284,18831200.0,0.024038554119644173,-1.4444438557568082,1.0000029802350865,42.99065566331557,29.395369514642944,-0.12270257953783226,0.2833734943367179,1.4036748891404627,2.3928135114456777,41.61171195031946,0.22000002861022905,-0.7524570606973437,-0.18499988913536036,-1.0044091962629054,0.6344094179921846,-0.5947045426991329,0.22470476442841214,-0.42528841637695347,46.666709052198655,11.63415906252451,0.40970465356377256,12,-0.0700001716613774,0.6149998307228084,1.8249999284744258,2.4299998283386226,0.019999980926513672,4,0.3051642356927591,-2.5833327538437594,2.0799999237060547,-1.9032236480328584,2.200000047683716,1.2352906527467782,2.0299999713897705,0.3051642356927591
7250,2008-12-08,2.0999999046325684,2.299999952316284,2.0199999809265137,2.25,22646800.0,-0.01408460478708684,1.239999771118164,-1.8749973923020653,40.47618993555888,32.79079551394375,-0.054543329717485545,0.24231292970012142,1.364586337043232,2.3963157241938307,42.037633933654874,0.2799999713897705,-0.698484543120196,-0.16200008988380432,-0.8824268704452654,0.5584266906776567,-0.5222134801645346,0.1982133003969262,-0.36867667906879875,39.99999470180848,3.705181661498962,0.3602133902807305,12,-0.02499997615814209,0.6450000405311584,1.8025001287460327,2.4600000381469727,0.16000008583068848,0,0.26666676506164033,-1.4444438557568082,2.1300001144409184,-2.5833327538437594,2.0799999237060547,-1.9032236480328584,2.200000047683716,0.26666676506164033
7251,2008-12-09,2.2699999809265137,2.289999961853028,2.009999990463257,2.049999952316284,22851700.0,0.08095242095912858,1.1538460127700625,-1.4666659249204477,44.933921306340295,36.58763875085155,-0.17910340650979428,0.012299207760728237,1.1540954416442601,2.2109158282826513,42.42524724889511,0.27999997138977095,-0.6122056400113616,0.0464999854564665,-0.5742728938155759,0.6672728647285089,-0.2638864541795547,0.3568864250924877,-0.5131296889629315,77.77779543841606,39.478743452923936,0.31038643963602114,12,-0.18500006198883057,0.47499996423721313,1.5750000476837163,2.2899999618530273,0.019999980926514116,1,0.20704847249311253,1.239999771118164,2.0999999046325684,-1.4444438557568082,2.1300001144409184,-2.5833327538437594,2.0799999237060547,0.20704847249311253
7252,2008-12-10,2.200000047683716,2.299999952316284,2.190000057220459,2.2699999809265137,11249400.0,-0.03083697525593232,-1.4444444444444444,-0.318181473361604,52.040820174393446,39.46475285856858,-0.05184896360670921,0.023655315615236816,1.1510079119811585,2.2659105817106724,42.57536261773145,0.1099998950958252,-0.5029429010946802,0.014500051736831665,-0.5004746603037749,0.529474763777438,-0.2429873042834716,0.2719874077571349,-0.4186045719763136,65.11630808230763,21.254495691086518,0.25748735602030315,12,-0.055000126361846924,0.5299999117851257,1.6025000214576721,2.359999895095825,-0.20000004768371582,2,0.22272727223467226,1.1538460127700625,2.2699999809265137,1.239999771118164,2.0999999046325684,-1.4444438557568082,2.1300001144409184,0.22272727223467226
7253,2008-12-11,2.200000047683716,2.2799999713897705,2.0999999046325684,2.1700000762939453,10983700.0,0.0,-1.1176439239137599,-0.42857142857142855,58.28571490852187,42.23724006818608,-0.04567887670289439,-0.00578184958851935,1.0928548910565121,2.253627157989616,42.46831028367694,0.18000006675720215,-0.38087671274152557,0.03300004601478568,-0.4493669437020551,0.5153670357316265,-0.2081834488436347,0.27418354087320607,-0.3950603955822465,66.66669315762411,16.992941967445276,0.24118349485842042,12,-0.055000126361846924,0.5049999356269836,1.4824999570846558,2.359999895095825,0.04999995231628418,3,0.14545451195772108,-1.4444444444444444,2.200000047683716,1.1538460127700625,2.2699999809265137,1.239999771118164,2.0999999046325684,0.14545451195772108
7254,2008-12-12,2.2799999713897705,2.3199999332427983,2.049999952316284,2.1099998950958248,14410300.0,0.03636360089641055,1.1599998474121052,5.666674613960231,63.218385685954416,45.8945018078073,-0.15446368893315343,-0.12528381889355034,0.9737753127974638,2.157532840150039,42.073116236032845,0.2699999809265141,-0.2569741396928533,0.13399997353553772,-0.28277461568660334,0.550774562757679,-0.07438732107553303,0.34238726814660825,-0.4524579099499966,87.0967841173203,32.1199825926601,0.2083872946110706,12,-0.1350000500679016,0.2800000309944153,1.402500033378601,2.2799999713897705,-0.25999999046325684,4,0.04385971241490516,-1.1176439239137599,2.200000047683716,-1.4444444444444444,2.200000047683716,1.1538460127700625,2.2699999809265137,0.04385971241490516
7255,2008-12-15,2.2100000381469727,2.3499999046325684,2.150000095367432,2.259999990463257,6394000.0,-0.030701725491746212,-1.3529411764705952,-0.2941172345701167,59.88700443209277,48.98791005997189,-0.057599829366519195,-0.07653479038234545,0.9905036480307179,2.2156580872566147,41.611654883972285,0.19999980926513627,-0.19826623279546274,0.07500004172325125,-0.32132518143843214,0.47132526488493465,-0.12316256985759066,0.27316265330409295,-0.3607596637424264,58.82355828599438,-0.25904463393320043,0.19816261158084172,12,-0.06500011682510376,0.3050000071525574,1.472499966621399,2.3499999046325684,-0.14000010490417436,0,-0.02714929490673179,1.1599998474121052,2.2799999713897705,-1.1176439239137599,2.200000047683716,-1.4444444444444444,2.200000047683716,-0.02714929490673179
7256,2008-12-16,2.25,2.2799999713897705,2.150000095367432,2.2799999713897705,10886700.0,0.018099529937821268,7.666666666666637,0.6,62.857142467888075,51.2838042381324,-0.07052769544061688,-0.14358617650658,0.9062699287479625,2.1640551504632786,41.125255587038275,0.12999987602233842,-0.1693708998133565,0.12750000357627878,-0.2346500060966843,0.48965001324924207,-0.05357500126020298,0.3085750084127603,-0.3799292451492724,66.66669315762411,2.4786056723741723,0.18107500483648162,12,-0.11500006914138794,0.20499998331069946,1.4325000047683716,2.309999942779541,-0.24000000953674316,1,0.004444440205891853,-1.3529411764705952,2.2100000381469727,1.1599998474121052,2.2799999713897705,-1.1176439239137599,2.200000047683716,0.004444440205891853
7257,2008-12-17,2.289999961853028,2.299999952316284,2.1800000667572017,2.2100000381469727,8320600.0,0.017777760823567856,1.4000000000000088,-2.6666666666666816,55.479446686014484,53.35214236223109,-0.10774962759201978,-0.21094050738839565,0.8099833523608835,2.1152814323045006,40.49105263996749,0.11999988555908248,-0.09555002533116852,0.17799996733665502,-0.14848690676775966,0.5044868414410695,0.014756530284447678,0.34124340438886236,-0.399932041773966,80.00001589457462,18.619643912879432,0.16324343705220726,12,-0.11500000953674361,0.05000001192092851,1.4449999928474422,2.2699999809265132,-0.14999985694885254,2,0.0,7.666666666666637,2.25,-1.3529411764705952,2.2100000381469727,1.1599998474121052,2.2799999713897705,0.0
7258,2008-12-18,2.2300000190734863,2.3399999141693115,2.200000047683716,2.259999990463257,12656000.0,-0.02620084881180107,-2.111111111111111,-0.3749999999999979,44.96124589767631,53.57109683271561,-0.027082579774013738,-0.1499659229538084,0.8292474441331548,2.1657503064612857,39.40418233653628,0.1399998664855957,-0.02813326914000802,0.11250001788139352,-0.21823281471341094,0.443232850476198,-0.05286639841600893,0.27786643417879575,-0.32073482037522383,60.000031789148935,3.1983135526769075,0.16536641629740226,12,-0.05000007152557373,0.025000035762786865,1.497499942779541,2.3299999237060547,0.11999988555908203,3,-0.10313902112388595,1.4000000000000088,2.289999961853028,7.666666666666637,2.25,-1.3529411764705952,2.2100000381469727,-0.10313902112388595
7259,2008-12-19,2.2699999809265137,2.3299999237060547,2.1800000667572017,2.3299999237060547,13520700.0,0.01793720247125674,4.000000000000015,2.0,63.917520958707854,56.175689168621055,-0.05043936180367581,-0.1703464883887067,0.7484589359111036,2.116035769851308,38.02336607334452,0.14999985694885298,-0.004679624214339206,0.13449997901916522,-0.18776011864601205,0.45676007668434226,-0.026630069813423418,0.29563002785175385,-0.3423053947538184,59.99999999999991,1.0677734169951734,0.16113004883258852,12,-0.09000003337860107,-0.08499997854232788,1.1674998998641968,2.2499998807907104,-0.06999993324279785,4,-0.008810564358837869,-2.111111111111111,2.2300000190734863,1.4000000000000088,2.289999961853028,7.666666666666637,2.25,-0.008810564358837869
7260,2008-12-22,2.0199999809265137,2.259999990463257,1.9299999475479128,2.259999990463257,16351900.0,-0.11013215951568467,1.7500002483526749,4.000003973646774,49.57983243786142,56.69190151656784,0.2089975856151387,0.10056107358209854,0.9613391187003426,2.3550881756786657,36.53160345891109,0.34000003337860085,0.038806667128881145,-0.12550001740455619,-0.4175328195527044,0.166532784743592,-0.2715164184786305,0.020516383669517912,0.34999990463256836,21.95122944039371,-37.46146769537082,0.14601640107407413,12,0.1199999451637268,0.1350000500679016,1.2274999618530273,2.3549998998641968,0.1700000762939453,0,0.0,4.000000000000015,2.2699999809265137,-2.111111111111111,2.2300000190734863,1.4000000000000088,2.289999961853028,0.0
7261,2008-12-23,1.9600000381469729,2.0799999237060547,1.950000047683716,2.0699999332427983,10138300.0,-0.02970294225053438,1.0000000000000102,0.45833287802009365,38.88889011532175,55.23057595444877,0.24630079801604032,0.17753943175896825,0.9698615379584787,2.4025627822555746,34.959224139141696,0.12999987602233865,0.058732527697463954,-0.19049996137618996,-0.4648393563947415,0.08383943364236157,-0.32766965888546573,-0.053330263866914196,0.40119984865188596,7.317095863757149,-48.63840690951369,0.1371696975092757,12,0.1799998879432676,0.1949999928474424,1.2799999117851255,2.340000033378601,0.1900000572204592,1,0.05612239436475819,1.7500002483526749,2.0199999809265137,4.000000000000015,2.2699999809265137,-2.111111111111111,2.2300000190734863,0.05612239436475819
7262,2008-12-24,1.9900000095367432,2.0299999713897705,1.9700000286102293,1.9800000190734863,2912200.0,0.01530610755402484,-2.9999999999999556,-0.09090909090909073,45.454549833215374,53.80489094608138,0.2049302701044775,0.17128552439503997,0.8857370168938594,2.3568913366473287,33.37443191416797,0.06999993324279763,0.08888065697692804,-0.16999999284744272,-0.4033282932887201,0.06332830759383445,-0.2866641430680814,-0.05333584262680402,0.36257587847709694,14.634162652075403,-42.08825854330089,0.11666415022063863,12,0.14999991655349731,0.16500002145767212,1.2374999523162842,2.3100000619888306,0.2200000286102295,2,0.010050241623450695,1.0000000000000102,1.9600000381469729,1.7500002483526749,2.0199999809265137,4.000000000000015,2.2699999809265137,0.010050241623450695
7263,2008-12-26,2.1800000667572017,2.2100000381469727,2.039999961853028,2.0999999046325684,9514300.0,0.09547741523111308,1.428570698719176,8.000023841880603,52.21238751336353,52.58200226023794,0.013180989363378526,-0.0155751451012347,0.6543099445114575,2.1502494903512654,32.12602373460401,0.2200000286102295,0.10102484169121517,0.017500066757201616,-0.2155461064514146,0.25054623996581804,-0.09902301984710649,0.13402315336150972,0.1641243024473198,62.50003352761455,4.319509349065825,0.1165230866043082,12,-0.040000140666961226,-0.10000008344650224,0.9749999046325688,2.120000004768372,0.08999991416931197,4,-0.018348605792717798,-2.9999999999999556,1.9900000095367432,1.0000000000000102,1.9600000381469729,1.7500002483526749,2.0199999809265137,-0.018348605792717798
7264,2008-12-29,2.0999999046325684,2.2699999809265137,2.059999942779541,2.259999990463257,10998500.0,-0.0366973209517536,1.33333289181761,-1.999997019773812,50.0,51.48344621222764,0.07259739775250207,0.0463227346755426,0.6843293903157193,2.209780281318002,31.376582930504092,0.21000003814697266,0.09705844818865783,-0.04950009584426862,-0.26446399397853737,0.16546380229000013,-0.15698204491140277,0.05798185322286553,0.23584197613882107,49.999982469223816,-10.047327834830064,0.10748194906713433,12,0.0350000262260437,-0.10499995946884155,0.9375000596046448,2.0049999952316275,0.25999999046325684,0,0.11904762445393624,1.428570698719176,2.1800000667572017,-2.9999999999999556,1.9900000095367432,1.0000000000000102,1.9600000381469729,0.11904762445393624
7265,2008-12-30,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.1300001144409184,10266000.0,0.05238101833802267,1.7500059604701619,-0.4999992549423372,47.321430852218775,49.75725603270883,-0.04179827043703943,-0.049685458607923394,0.5216948397261723,2.0760701684462965,30.339091748408254,0.1100001335144043,0.08221068905104634,0.050000035762786776,-0.15447619976005456,0.2544762712856279,-0.05223808199863367,0.15223815352420722,0.11772500395994712,81.25001396984152,22.47698175064218,0.10223811776142058,12,-0.0750001072883606,-0.21500009298324585,0.6824999451637268,1.7299999594688416,0.20000004768371582,1,-0.0045248824844553726,1.33333289181761,2.0999999046325684,1.428570698719176,2.1800000667572017,-2.9999999999999556,1.9900000095367432,-0.0045248824844553726
7266,2008-12-31,2.1600000858306885,2.200000047683716,2.1099998950958248,2.200000047683716,10226500.0,-0.02262441242227664,3.500011920940346,-0.5000000000000028,48.18181975813949,48.946408596278275,-0.006601601161182913,0.011123444396202053,0.5206179525286769,2.1002319723789586,29.216498811731604,0.1000001430511479,0.048273665864627446,-0.006499922275543302,-0.20162741754508984,0.18862757299400346,-0.10406366991031657,0.09106382535922997,0.15977045438505133,63.33336247338654,5.141183889256254,0.09756374763477334,12,-0.025000154972076416,-0.10000014305114746,0.544999897480011,1.6499999165534973,0.19999980926513672,2,0.013888875091518038,1.7500059604701619,2.2100000381469727,1.33333289181761,2.0999999046325684,1.428570698719176,2.1800000667572017,0.013888875091518038
7267,2009-01-02,2.380000114440918,2.4300000667572017,2.1700000762939453,2.190000057220459,13832100.0,0.10185186105009914,-1.2608692947993618,-4.750005960470162,56.81818469168412,50.26384624005692,-0.23746446345185523,-0.2052218349836359,0.2574919959308213,1.8557301135032702,28.374840039541116,0.26999998092651323,0.030385498600585148,0.20450010299682608,-0.012510715918485626,0.4215109219121378,0.09599469353917023,0.31300551245448194,-0.45000016689300515,87.17950285460331,28.81757496722956,0.1085054094576559,1,-0.2000001072883606,-0.27500009536743164,0.22999989986419678,1.4299998879432678,-0.2700002193450932,4,-0.09663865882944078,3.500011920940346,2.1600000858306885,1.7500059604701619,2.2100000381469727,1.33333289181761,2.0999999046325684,-0.09663865882944078
7268,2009-01-05,2.6700000762939453,2.6800000667572017,2.3499999046325684,2.369999885559082,19326900.0,0.1218487176086338,1.0624999068677954,1.5789478967723154,62.74510170578368,50.13357743417646,-0.5123676886562722,-0.47300535559472356,-0.06380422865368507,1.5410691962459406,27.45715820802449,0.33000016212463334,0.009977507894929794,0.4650000572204589,0.16005827084294655,0.769941843597971,0.31252916403170294,0.6174709504092148,-0.7300001263618467,98.38709863490016,41.856389853865764,0.1524708931887561,1,-0.36500006914138794,-0.43000006675720215,-0.15250009298324585,1.1399999260902405,-0.5199999809265132,0,-0.17228465355906242,-1.2608692947993618,2.380000114440918,3.500011920940346,2.1600000858306885,1.7500059604701619,2.2100000381469727,-0.17228465355906242
7269,2009-01-06,2.7799999713897705,2.8499999046325684,2.549999952316284,2.75,23860000.0,0.041198461405480113,2.5294145696330173,0.09999984105438166,68.15286488788176,52.19724770640094,-0.6061604490827595,-0.56055186296707,-0.19350654882407214,1.407755654889277,26.697624239266837,0.2999999523162842,0.007385141258727579,0.5424999594688416,0.14631418143749508,0.938685737500188,0.3444070704531681,0.740592848484515,-0.8104000167846679,90.66667556762695,33.00389441080189,0.19809288901567323,1,-0.3799999952316284,-0.39500004053115845,-0.31999993324279785,1.0300000309944153,-0.5,1,-0.18345323586758855,1.0624999068677954,2.6700000762939453,-1.2608692947993618,2.380000114440918,3.500011920940346,2.1600000858306885,-0.18345323586758855
7270,2009-01-07,2.6600000858306885,2.720000028610229,2.549999952316284,2.720000028610229,14026300.0,-0.043165426904336224,4.666674613960285,-1.9999999999999851,62.42424610232551,54.81228726051247,-0.431171711385534,-0.4178715577914094,-0.08695023854353678,1.501112342134543,26.18211534746028,0.23000001907348633,0.025457404091958402,0.39450006484985334,-0.03823787303313564,0.8272380027328421,0.17813109590835907,0.6108690337913476,-0.6375761342239379,74.3243491414515,17.065181909494044,0.2163689689414944,1,-0.25000011920928955,-0.2750001549720764,-0.21000009775161743,1.1499999165534973,-0.24000000953674316,2,-0.11278202295289652,2.5294145696330173,2.7799999713897705,1.0624999068677954,2.6700000762939453,-1.2608692947993618,2.380000114440918,-0.11278202295289652
7271,2009-01-08,2.740000009536743,2.740000009536743,2.509999990463257,2.640000104904175,13413000.0,0.030075158317550033,3.6000047683761296,-1.666666666666679,63.313612305672955,56.79662753522998,-0.4345954031481294,-0.4857600386976051,-0.17683989869306682,1.3892351033685282,25.55485080237557,0.23000001907348633,0.0188560355188665,0.4509999871253969,-0.031008982402563223,0.933008956653357,0.20999550236141662,0.6920044718893772,-0.6679215007484434,83.82354075521208,28.224763160520162,0.24100448476398012,1,-0.2950000762939453,-0.3550000786781311,-0.2900000214576721,1.0699999928474426,-0.37000012397766113,3,-0.1204379279406822,4.666674613960285,2.6600000858306885,2.5294145696330173,2.7799999713897705,1.0624999068677954,2.6700000762939453,-0.1204379279406822
7272,2009-01-09,2.690000057220459,2.8299999237060547,2.630000114440918,2.789999961853028,9733000.0,-0.018248157716151847,1.2222222222222223,-1.0000000000000044,63.690478724687544,58.07197100315487,-0.3071593365288332,-0.41863176887723785,-0.13429079485467454,1.4024322386923735,25.045855086988432,0.19999980926513672,0.04938395994501166,0.3765000343322753,-0.13535008842649177,0.8883501570910424,0.12057497295289199,0.6324250957116586,-0.5712462646815029,68.00003051757812,12.422701109202741,0.2559250613793835,1,-0.2350001335144043,-0.3050001263618469,-0.27750009298324585,1.1199999451637268,-0.49000000953674316,4,-0.1226766375855094,3.6000047683761296,2.740000009536743,4.666674613960285,2.6600000858306885,2.5294145696330173,2.7799999713897705,-0.1226766375855094
7273,2009-01-12,2.5199999809265137,2.690000057220459,2.450000047683716,2.690000057220459,13085600.0,-0.06319705304006729,1.823528256796329,1.7000023841880572,56.90607756639169,58.839312954976165,-0.09371330700523828,-0.23550327467728582,0.021616084531259627,1.5395364842368267,24.031112402319383,0.24000000953674316,0.09897439511599426,0.19049996137619019,-0.3263925947468991,0.7073925174992794,-0.06794631668535445,0.4489462394377348,-0.357371421661941,17.499989569183434,-35.96807593265927,0.2584462780615446,1,-0.04500007629394531,-0.1350000500679016,-0.15000003576278687,1.2900000214576721,-0.4000000953674321,0,-0.16269844798964905,1.2222222222222223,2.690000057220459,3.6000047683761296,2.740000009536743,4.666674613960285,2.6600000858306885,-0.16269844798964905
7274,2009-01-13,2.380000114440918,2.470000028610229,2.299999952316284,2.4200000762939453,21157100.0,-0.05555550299414003,1.4285748345543874,0.235293787656094,60.58824040898049,60.313402905727465,0.10077951167155552,-0.09236302258462326,0.12690738046015326,1.643576406588787,22.783608396043682,0.2200000286102295,0.13827371690668366,0.04550008773803693,-0.471311004211326,0.5623111796873999,-0.21290545823664475,0.3039056337127186,-0.17612927445426552,15.094371027012826,-40.61049940338509,0.2584055459746815,1,0.09999978542327881,0.00999981164932251,-0.010000169277191162,1.4299998879432678,-0.35000014305114746,1,-0.09663865882944078,1.823528256796329,2.5199999809265137,1.2222222222222223,2.690000057220459,3.6000047683761296,2.740000009536743,-0.09663865882944078
7275,2009-01-14,2.150000095367432,2.299999952316284,2.1099998950958248,2.289999961853028,14821600.0,-0.09663865882944078,1.3750029802350996,3.5,55.08021574460295,61.07989134866785,0.3591410084524074,0.14009417760661202,0.3207448665449326,1.8349559345594826,21.836049196186075,0.2700002193450932,0.15204079063063514,-0.1814999341964718,-0.7020371213962209,0.33903725300327725,-0.44176852779634634,0.07876865940340272,0.6999998092651363,5.55558315029753,-53.94555904585073,0.26026859359987453,1,0.3299998044967647,0.2399998307228084,0.2524998486042018,1.6599999070167537,-0.1300001144409184,2,0.060465055932996004,1.4285748345543874,2.380000114440918,1.823528256796329,2.5199999809265137,1.2222222222222223,2.690000057220459,0.060465055932996004
7276,2009-01-15,2.259999990463257,2.299999952316284,2.049999952316284,2.150000095367432,16022500.0,0.05116273963561202,1.6315814570400682,-0.7857142857142826,56.923077111178394,61.091546061944996,0.2959389861579962,0.03255076379909738,0.17156888582059526,1.6857847566632436,20.90794072668697,0.25,0.17985060945819065,-0.07200003862380999,-0.5922267252977296,0.44822664805010937,-0.3321133819607698,0.1881133047131498,0.5751999139785768,26.923082801247233,-36.67322080168793,0.2601133433369597,1,0.18999993801116943,0.12999993562698364,0.1499999463558197,1.550000011920929,-0.14000010490417525,3,0.07079649845391889,1.3750029802350996,2.150000095367432,1.4285748345543874,2.380000114440918,1.823528256796329,2.5199999809265137,0.07079649845391889
7277,2009-01-16,2.289999961853028,2.400000095367432,2.200000047683716,2.3199999332427983,15182600.0,0.01327432367980741,1.1052603840540929,-0.2727272727272738,53.07262324277824,60.01682623272217,0.2814247413002344,0.0026886404007204767,0.09580849821776782,1.6144742202241997,19.872981667444012,0.20000004768371626,0.20661843275774894,-0.04200006723403904,-0.5622267539079586,0.4782266194398803,-0.30211341057099883,0.21811327610292075,0.513791944503784,37.49999534338796,-25.151239128557393,0.2601133433369597,1,0.15999996662139848,0.09999996423721269,0.12499997019767717,1.520000040531158,-0.06999993324279874,4,0.034934465082401056,1.6315814570400682,2.259999990463257,1.3750029802350996,2.150000095367432,1.4285748345543874,2.380000114440918,0.034934465082401056
7278,2009-01-20,2.0,2.289999961853028,2.0,2.2300000190734863,12983200.0,-0.12663754003662298,-1.521738589598735,7.6666746139602155,47.50000178813977,57.72206366608417,0.5212003009491322,0.2894124142897567,0.3437942185858285,1.8610578883816906,19.20710576653886,0.2899999618530278,0.23123659808805286,-0.3205000281333925,-0.8600310316987283,0.21903097543194305,-0.5902655299160604,-0.05073452635072462,0.7736402281951906,0.0,-61.59736822384608,0.2697655017826678,1,0.41499996185302734,0.3899999260902405,0.4374999403953552,1.8100000023841858,0.08999991416931152,1,0.10000002384185791,1.1052603840540929,2.289999961853028,1.6315814570400682,2.259999990463257,1.3750029802350996,2.150000095367432,0.10000002384185791
7279,2009-01-21,2.25,2.25,2.0299999713897705,2.049999952316284,11915800.0,0.125,1.1999997615814777,-0.8695653526003172,50.93457881452011,56.44543396743912,0.21022050599729125,0.03988201239847999,0.06606916231877769,1.5664191553984996,18.448511223100002,0.25,0.23306342834989158,-0.06950002908706665,-0.6094990724246392,0.4704990142505059,-0.3394995507558529,0.20049949258171962,0.477221814503479,62.499985098842295,3.2485671165671803,0.2699995216687863,1,0.16499996185302734,0.13999992609024048,0.17499995231628418,1.3399999737739563,-0.0699999332427983,2,-0.057777828640408146,-1.521738589598735,2.0,1.1052603840540929,2.289999961853028,1.6315814570400682,2.259999990463257,-0.057777828640408146
7280,2009-01-22,2.0199999809265137,2.1800000667572017,1.9700000286102293,2.150000095367432,21451500.0,-0.10222223069932723,1.2105260516138503,-0.6500004172324162,46.982755652859595,54.63089433934875,0.3798328423956838,0.2844667918059116,0.26542225311195367,1.7471157373354584,17.059018541297146,0.27999997138977073,0.19285103093041478,-0.299500048160553,-0.8394990914981255,0.24049899517701956,-0.5694995698293392,-0.02950052649176671,0.6635885247067566,11.627894082285481,-45.16123613882076,0.2699995216687863,1,0.3799999952316284,0.3699999451637268,0.33249998092651367,1.5699999928474426,-0.009999990463256836,3,0.0049504903750889895,1.1999997615814777,2.25,-1.521738589598735,2.0,1.1052603840540929,2.289999961853028,0.0049504903750889895
7281,2009-01-23,2.0699999332427983,2.2300000190734863,1.8600000143051147,1.8600000143051147,26600900.0,0.024752451875445614,-2.5238109294524755,-1.6153825697832205,42.79069138191996,52.308695745707915,0.2512168429871706,0.25626935637392556,0.18859305758677936,1.6469638715948034,15.71707412703882,0.3700000047683716,0.12961403623318146,-0.2550000905990597,-0.7816579037687865,0.2716577225706671,-0.5183289971839233,0.008328815985803928,0.5565014942286286,38.88886803953073,-13.475442082164896,0.26332890658486346,1,0.20500010251998857,0.28500002622604326,0.26000005006790117,1.520000040531158,0.0,4,-0.02415456711535069,1.2105260516138503,2.0199999809265137,1.1999997615814777,2.25,-1.521738589598735,2.0,-0.02415456711535069
7282,2009-01-26,2.009999990463257,2.1400001049041752,2.0,2.0799999237060547,15745800.0,-0.02898548053842076,-2.1111164093068204,-0.3333331441121651,32.81249204495036,49.631630687769984,0.22866108731461177,0.3350211828063965,0.22309242293297427,1.6551554915977293,14.302609369144841,0.14000010490417525,0.07851260586267328,-0.3160000324249266,-0.8400490777999314,0.20804901295007827,-0.578024555112429,-0.053975509737424154,0.5398512956915389,34.883719640786296,-11.177395279347294,0.26202452268750237,1,0.15500003099441528,0.3449999690055847,0.2849999666213989,1.5799999833106995,0.28999996185302734,0,0.054726316227729166,-2.5238109294524755,2.0699999332427983,1.2105260516138503,2.0199999809265137,1.1999997615814777,2.25,0.054726316227729166
7283,2009-01-27,2.1400001049041752,2.190000057220459,2.039999961853028,2.059999942779541,12903300.0,0.06467667415807132,-1.4999990065902913,-1.142860548840099,33.50515451247816,46.62239892149195,0.043683120295425315,0.21278006619137235,0.08114936969149422,1.4766107895493188,13.662854002492924,0.18000006675720215,0.01673666768549431,-0.1839999198913569,-0.7106937072409347,0.34269386745822095,-0.44734681356614603,0.07934697378343225,0.3408660540656525,71.79489765882127,30.079972415764168,0.263346893674789,1,-0.010000050067902055,0.2149998545646663,0.11749985814094499,1.449999868869781,0.019999980926513228,1,0.037383140086171274,-2.1111164093068204,2.009999990463257,-2.5238109294524755,2.0699999332427983,1.2105260516138503,2.0199999809265137,0.037383140086171274
7284,2009-01-28,2.3499999046325684,2.450000047683716,2.1700000762939453,2.2300000190734863,19551900.0,0.09813074272620015,-1.3333353201567206,1.4999955296606928,42.36452565554849,45.209544467152554,-0.19111781483718948,0.02368425697265497,-0.14279032377576417,1.2237445217532272,12.858927011382217,0.30999994277954057,-0.04233441322424225,0.013499879837036044,-0.502569287635203,0.5295690473092749,-0.24453470389908327,0.27153446357315536,-0.4899998903274536,83.05082417055091,43.58283415243284,0.2580345837361194,1,-0.19499987363815308,0.005000054836273193,-0.13249990344047546,1.240000069141388,-0.2099997997283931,2,-0.11063829830406269,-1.4999990065902913,2.1400001049041752,-2.1111164093068204,2.009999990463257,-2.5238109294524755,2.0699999332427983,-0.11063829830406269
7285,2009-01-29,2.200000047683716,2.289999961853028,2.1800000667572017,2.289999961853028,8305000.0,-0.0638297289515446,1.44444444444444,-0.7500000000000037,37.14285454782428,43.01174196011321,-0.03719058142072296,0.1822400703897631,-5.654433834845207e-05,1.327654423914213,12.011554806718799,0.16999983787536666,-0.08378061087894606,-0.13599997758865356,-0.6526042909582928,0.3806043357809856,-0.3943021342734734,0.12230217909616625,-0.32820003271102904,57.62712104126682,22.787903555387963,0.25830215668481965,1,-0.04500001668930054,0.15499991178512573,-0.017500072717666626,0.979999840259552,-0.05999994277954057,3,-0.00909090022410286,-1.3333353201567206,2.3499999046325684,-1.4999990065902913,2.1400001049041752,-2.1111164093068204,2.009999990463257,-0.00909090022410286
7286,2009-01-30,2.190000057220459,2.289999961853028,2.1600000858306885,2.220000028610229,11034900.0,-0.004545450112051319,-1.8888888888888988,0.33333333333332676,37.86407452364882,41.32190321354327,-0.04264933270743443,0.20511939921699707,0.0001547047477785668,1.2892820073175182,11.146822205677317,0.1299998760223393,-0.12522269392188345,-0.14749996662139875,-0.6621229949044052,0.3671230616616079,-0.40481148076290197,0.10981154752010447,-0.3066360415935516,42.22223046385125,11.099372738078777,0.25731151414150333,1,-0.0350000262260437,0.16499990224838257,-0.042500078678131104,0.8799999356269836,0.1299998760223393,4,-0.08219180915714575,1.44444444444444,2.200000047683716,-1.3333353201567206,2.3499999046325684,-1.4999990065902913,2.1400001049041752,-0.08219180915714575
7287,2009-02-02,2.150000095367432,2.220000028610229,2.0699999332427983,2.150000095367432,8110300.0,-0.018264822286714777,1.142860548840107,-0.0,40.414507515993826,40.53462607219373,-0.027487380094182168,0.23927247220331482,0.029699299530042023,1.2849760257156544,11.494605766644804,0.15000009536743075,-0.14170173773069994,-0.17599992752075133,-0.6968656150114212,0.34486575996991853,-0.43643277126608604,0.08443291622458338,-0.2553033590993885,26.829295240642832,-5.768217386181956,0.2604328437453349,2,0.0049999356269831985,0.20499986410140947,-0.002500116825104204,0.9199998974800105,0.15999984741210893,0,-0.037209376081893564,-1.8888888888888988,2.190000057220459,1.44444444444444,2.200000047683716,-1.3333353201567206,2.3499999046325684,-0.037209376081893564
7288,2009-02-03,2.2100000381469727,2.2300000190734863,2.1099998950958248,2.1600000858306885,8594900.0,0.02790694889215195,1.666671964862376,100.0,45.405401922298715,39.92027308416914,-0.060978723349553565,0.15077375223192613,-0.02802395905589483,1.1804095583909588,11.93136443356028,0.12000012397766158,-0.1711144362142587,-0.09299998283386213,-0.5899845772972867,0.40398461162956245,-0.3414922800655744,0.15549231439785016,-0.30419723565061574,36.84212177413478,1.9466983080462796,0.24849229723171226,2,-0.05500000715255737,0.1449999213218689,-0.06250005960464478,0.85999995470047,0.19000005722045943,1,0.04072394236009802,1.142860548840107,2.150000095367432,-1.8888888888888988,2.190000057220459,1.44444444444444,2.200000047683716,0.04072394236009802
7289,2009-02-04,2.2699999809265137,2.509999990463257,2.150000095367432,2.220000028610229,15475300.0,0.027149294906732013,-2.7894761938821864,1.0000000000000089,53.5714265440589,40.65234762763572,-0.13169215807533163,0.0533417071329052,-0.07823311195091254,1.0768572427986287,11.673963691805737,0.35999989509582475,-0.19311880340652632,-0.00750004053115827,-0.4508782358324983,0.435878154770182,-0.2291891381818285,0.21418905711951197,-0.35331323352640953,45.45455038054846,6.5649574597842175,0.2216890976506701,2,-0.08499997854232788,0.08499997854232788,-0.1600000262260437,0.800000011920929,0.25,2,-0.04845810397360806,1.666671964862376,2.2100000381469727,1.142860548840107,2.150000095367432,-1.8888888888888988,2.190000057220459,-0.04845810397360806
7290,2009-02-05,2.359999895095825,2.440000057220459,2.2100000381469727,2.259999990463257,17011600.0,0.03964753961477019,-1.3000023841880648,1.9999999999999822,53.012046462340905,41.78805374768249,-0.18818033636051146,-0.0635437676760251,-0.1542931543600039,0.9427474632963833,11.40265269412273,0.23000001907348633,-0.1779588911433736,0.09749988317489633,-0.31026036333460993,0.5052601296844024,-0.10638024007985658,0.30138000642964924,-0.4195806179731949,65.90907366808017,24.452179503687866,0.20388012325475302,2,-0.10499989986419678,-0.004999935626983643,-0.29499995708465576,0.7100000977516174,0.12000012397766113,3,-0.09322025422493385,-2.7894761938821864,2.2699999809265137,1.666671964862376,2.2100000381469727,1.142860548840107,2.150000095367432,-0.09322025422493385
7291,2009-02-06,2.4100000858306885,2.470000028610229,2.3299999237060547,2.4200000762939453,12613400.0,0.021186522439583966,1.5454588803419484,-0.1,53.57143313300962,44.09460275746685,-0.20660645730160443,-0.14707494739963423,-0.19077457240584828,0.8575816213463563,11.342532324371168,0.14000010490417436,-0.1881233535541722,0.16400007009506234,-0.18485671400410597,0.5128568541942307,-0.010428321954521813,0.3384284621446465,-0.44679758017443305,77.27275190274256,33.856496520767564,0.17442839204958413,2,-0.1350001096725464,-0.055000126361846924,-0.34500014781951904,0.6599999070167542,0.34999990463256836,4,-0.11203318311644317,-1.3000023841880648,2.359999895095825,-2.7894761938821864,2.2699999809265137,1.666671964862376,2.2100000381469727,-0.11203318311644317
7292,2009-02-09,2.359999895095825,2.4100000858306885,2.3299999237060547,2.359999895095825,9916600.0,-0.020746966371011144,-1.6666746139602158,-0.0,62.49999793039402,47.31625202612417,-0.11369380329358547,-0.12971574931897223,-0.12562361049490978,0.8704910252662414,10.952788685633601,0.08000016212463379,-0.17019969996813478,0.1304998874664305,-0.15548684222663844,0.4164866171594994,-0.012493477380103979,0.27349325231296495,-0.3749254900472898,62.4999850988424,13.030399463246269,0.1429933648465345,2,-0.06999993324279785,-0.004999935626983643,-0.26249995827674866,0.7100000977516174,0.6100001335144039,0,-0.016949137131806014,1.5454588803419484,2.4100000858306885,-1.3000023841880648,2.359999895095825,-2.7894761938821864,2.2699999809265137,-0.016949137131806014
7293,2009-02-10,2.1099998950958248,2.400000095367432,2.0,2.359999895095825,24515200.0,-0.10593220809861492,1.424240059763514,-100.0,45.1388846346988,47.62451413491865,0.14706901988607823,0.09274841794016453,0.1262959957306209,1.0873181233257876,11.452081103481337,0.4000000953674321,-0.14963097481902743,-0.09900010824203553,-0.35445841024819646,0.1564581937641254,-0.22672925924511622,0.028729042761045154,0.4000000953674321,21.56860728485636,-25.16824765160624,0.12772915100308047,2,0.14500010013580367,0.2450000643730168,0.0325001180171971,0.8550000786781315,0.8500001430511479,1,0.09478675716930951,-1.6666746139602158,2.359999895095825,1.5454588803419484,2.4100000858306885,-1.3000023841880648,2.359999895095825,0.09478675716930951
7294,2009-02-11,2.150000095367432,2.2100000381469727,2.0899999141693115,2.1600000858306885,11796000.0,0.018957441829536625,1.1818225167055723,0.0399999618530255,55.200004577636726,49.63086413823114,0.08461336523797947,0.0365053531736268,0.08130507084691851,1.0076539814628607,12.174674226775787,0.12000012397766113,-0.09952335955139135,-0.047499907016753884,-0.2909725619205119,0.19597274788700414,-0.16923623446863312,0.07423642043512535,0.3497998952865595,31.91491196521333,-18.467256134362902,0.12173632745187901,2,0.10499989986419633,0.20499986410140947,0.12249991297721818,0.6999998688697815,0.5199999809265132,2,0.11627906460965787,1.424240059763514,2.1099998950958248,-1.6666746139602158,2.359999895095825,1.5454588803419484,2.4100000858306885,0.11627906460965787
7295,2009-02-12,2.2799999713897705,2.299999952316284,2.1099998950958248,2.1800000667572017,12085200.0,0.060465055932996004,1.7142891202686703,-10.000000000000488,57.89473872907471,51.85649349438957,-0.03670505832562965,-0.08775514777423954,-0.04067216958663877,0.8364273745980246,12.101185548733968,0.19000005722045943,-0.054292567745234166,0.07599997520446777,-0.16906926972073189,0.32106922012966743,-0.04653464725813228,0.19853459766706782,0.20980401945114124,59.574458371357764,7.418797099874126,0.12253462246259987,2,-0.02499997615814209,0.06499999761581421,0.11249998211860657,0.4850000739097595,0.7400000095367432,3,0.10526316339839759,1.1818225167055723,2.150000095367432,1.424240059763514,2.1099998950958248,-1.6666746139602158,2.359999895095825,0.10526316339839759
7296,2009-02-13,2.4200000762939453,2.4600000381469727,2.25,2.299999952316284,15057900.0,0.061403555553045885,1.099999880790739,1.2000023841880594,64.5390092508094,54.536993687146854,-0.15717755298455494,-0.22678102788335508,-0.17182455279534814,0.6624619695409426,11.758647792491951,0.21000003814697266,-0.04040042943968114,0.20800007581710833,-0.0545862405031321,0.47058639213734854,0.07670691765698834,0.3392932339772283,0.06000783473014826,91.30435684002116,35.436970073960325,0.13129315816012013,2,-0.1650000810623169,-0.0750001072883606,-0.02250012755393982,0.3249998688697815,0.7200000286102295,4,0.024793364003288243,1.7142891202686703,2.2799999713897705,1.1818225167055723,2.150000095367432,1.424240059763514,2.1099998950958248,0.024793364003288243
7297,2009-02-17,2.369999885559082,2.400000095367432,2.2799999713897705,2.299999952316284,15592900.0,-0.02066123518947771,-1.1818225167055803,0.5833321743553268,58.646607241291214,56.00823872259046,-0.08123085546772302,-0.1796931023222652,-0.11885567514142314,0.6786596418853525,11.826847905710189,0.1400001049041748,-0.0010049995961964875,0.15399988889694205,-0.11592405537554429,0.42392383316942817,0.01903791676069888,0.2889618610331852,0.10040786724452966,80.43475105992599,25.484008696426038,0.13496197213624309,2,-0.11499989032745361,-0.024999916553497314,0.045000046491622925,0.3750000596046448,0.8000001907348633,1,0.16455701423469637,1.099999880790739,2.4200000762939453,1.7142891202686703,2.2799999713897705,1.1818225167055723,2.150000095367432,0.16455701423469637
7298,2009-02-18,2.200000047683716,2.5,2.1199998855590816,2.3499999046325684,18635200.0,-0.07172989286253206,-1.4516122085622942,-2.142857142857143,44.186052958857275,54.965419435345844,0.09744912643590853,0.00638589662030542,0.05606719910611435,0.8144832787730936,11.289484342880376,0.3800001144409184,0.034573635679373105,-0.025999951362609686,-0.276338645468174,0.2243387427429544,-0.15116929841539184,0.09916939569017247,-0.20000004768371582,26.829295240642796,-23.552139331332025,0.12516934705278204,2,0.04999995231628418,0.07499998807907104,0.21999987959861755,0.544999897480011,1.3599998950958252,2,0.34999998374418784,-1.1818225167055803,2.369999885559082,1.099999880790739,2.4200000762939453,1.7142891202686703,2.2799999713897705,0.34999998374418784
7299,2009-02-19,2.1199998855590816,2.299999952316284,2.1099998950958248,2.299999952316284,12271700.0,-0.03636370926848975,1.1111109639392083,1.2000015894587128,46.72130618932419,54.26644829389954,0.1720243601707394,0.08026251364507031,0.13855038887100557,0.853906578797544,10.737893952539219,0.19000005722045943,0.0649275752805063,-0.09950010776519802,-0.35393238224747714,0.15493216671708088,-0.22671624500633758,0.02771602947594154,-0.1099998855590818,2.564099429079353,-44.96338067852731,0.12721613724113945,2,0.1300001144409184,0.0650001168251042,0.3100000321865086,0.6250000596046452,1.2500000000000004,3,0.3962265084586871,-1.4516122085622942,2.200000047683716,-1.1818225167055803,2.369999885559082,1.099999880790739,2.4200000762939453,0.3962265084586871
7300,2009-02-20,2.0299999713897705,2.1300001144409184,2.0,2.0699999332427983,12688400.0,-0.0424527919941734,-1.6000047683761385,0.2222219278784085,43.84615257646953,53.1858615653951,0.2350042454039234,0.1802937698466862,0.23100586286250113,0.9035120445896188,10.119403270590158,0.1300001144409184,0.07728733309453384,-0.19000002145767203,-0.44281573103475536,0.0628156881194113,-0.3164078762462137,-0.06359216666913037,0.4700000286102295,5.999994277954102,-40.45538507005709,0.1264078547885417,2,0.2200000286102295,0.15500003099441528,0.4049999415874481,0.7149999737739563,1.1600000858306885,4,0.3152709920808623,1.1111109639392083,2.1199998855590816,-1.4516122085622942,2.200000047683716,-1.1818225167055803,2.369999885559082,0.3152709920808623
7301,2009-02-23,2.0199999809265137,2.0899999141693115,2.009999990463257,2.0899999141693115,10436500.0,-0.004926103745908295,1.2857142857142858,1.7499999999999805,44.88188710302381,51.22829369568729,0.2054725613864199,0.19642672724196508,0.23791539166280096,0.8865407623620349,9.116107985185186,0.07999992370605469,0.06665113799984113,-0.19750001430511466,-0.457449384443537,0.062449355833307685,-0.3274746993743256,-0.06752532923590371,0.47000001907348654,3.9999961853027344,-43.08161041556194,0.12997468506921114,2,0.23000001907348633,0.16500002145767212,0.41499993205070496,0.7249999642372131,1.02999997138977,0,0.495049509624911,-1.6000047683761385,2.0299999713897705,1.1111109639392083,2.1199998855590816,-1.4516122085622942,2.200000047683716,0.495049509624911
7302,2009-02-24,2.1199998855590816,2.1800000667572017,2.0199999809265137,2.049999952316284,12778200.0,0.04950490375089056,-1.4615421295200928,-0.9999999999999937,46.56488077254874,51.38673771100395,0.07582196456595636,0.11076948545409504,0.1381799666961161,0.7445487985356944,7.895164281887515,0.16000008583068803,0.051578074916490024,-0.10300010442733809,-0.3487299419486565,0.14272973309398052,-0.2258650231879975,0.019864814333321323,0.3602001144409188,23.999977111816317,-23.369872701400705,0.12286491876065928,2,0.1300001144409184,0.0650001168251042,0.3000000417232518,0.6250000596046452,0.9000000953674321,1,0.4811322049086342,1.2857142857142858,2.0199999809265137,-1.6000047683761385,2.0299999713897705,1.1111109639392083,2.1199998855590816,0.4811322049086342
7303,2009-02-25,2.220000028610229,2.2799999713897705,2.0699999332427983,2.1300001144409184,13086400.0,0.04716988134401512,1.0000022706552956,1.2857142857142811,48.14815076453738,50.60319839843736,-0.007748588444075999,0.01799252198044954,0.03961176670780908,0.6108550300685684,6.706609796710006,0.2100000381469722,0.03207016910574767,-0.006999957561493186,-0.24962594065140786,0.2356260255284215,-0.12831294910645052,0.11431303398346415,0.2505959713897714,73.33335452609914,24.65871464497151,0.12131299154495737,2,0.029999971389770952,-0.03500002622604326,0.19999989867210433,0.5249999165534978,0.9400000572204594,2,0.42792794389216215,-1.4615421295200928,2.1199998855590816,1.2857142857142858,2.0199999809265137,-1.6000047683761385,2.0299999713897705,0.42792794389216215
7304,2009-02-26,2.0899999141693115,2.2799999713897705,2.0899999141693115,2.259999990463257,11036900.0,-0.058558609353847935,-1.2352937876560939,-1.8888915379867572,40.287776200899955,48.64686922864016,0.1261069450109109,0.13440645206621626,0.16698370385937977,0.7156437981407358,6.6675519642643595,0.19000005722045898,-0.004097451084880355,-0.12400007247924805,-0.36673884758723174,0.11873870262873543,-0.24536946003323967,-0.0026306849252564213,0.37118416583068914,32.1428297733746,-13.758913321750533,0.12136938755399178,2,0.16000008583068848,0.09500008821487427,0.3125000298023224,0.64000004529953,1.3400001525878902,3,0.7033493248704241,1.0000022706552956,2.220000028610229,-1.4615421295200928,2.1199998855590816,1.2857142857142858,2.0199999809265137,0.7033493248704241
7305,2009-02-27,2.1800000667572017,2.200000047683716,2.049999952316284,2.0799999237060547,14342300.0,0.04306227573394983,1.1428568995730608,-0.5882358716018329,41.95804568897762,46.137873277325525,0.022830987869392416,0.04514577334800096,0.07760364862090574,0.5944725016294514,6.686144038416544,0.15000009536743164,0.010743976826267598,-0.032999920845032005,-0.27614598167836224,0.210146139988298,-0.1545729512616969,0.08857310957163289,0.271960331642799,62.96299566784565,20.16076831727395,0.12157303041666502,2,0.0699999332427983,0.004999935626984087,0.2224998772144322,0.5249999165534978,1.3499999046325688,4,0.5458714597986372,-1.2352937876560939,2.0899999141693115,1.0000022706552956,2.220000028610229,-1.4615421295200928,2.1199998855590816,0.5458714597986372
7306,2009-03-02,2.009999990463257,2.2100000381469727,2.009999990463257,2.1300001144409184,15337400.0,-0.07798168398536964,-2.333330684240747,-1.1999995231635336,38.70968535836757,43.92265973477845,0.1436642388957443,0.2118298993054175,0.24497167597483394,0.7367865839022576,6.694595677593595,0.20000004768371582,0.002148487137353605,-0.19399999380111677,-0.45350561025321,0.06550562265097626,-0.32375280202716317,-0.06424718557507036,0.4329211999687437,0.0,-38.64540443568137,0.12975280822604654,3,0.24000000953674316,0.17500001192092896,0.38499996066093445,0.550000011920929,1.4300000667572021,0,0.5870647126148694,1.1428568995730608,2.1800000667572017,-1.2352937876560939,2.0899999141693115,1.0000022706552956,2.220000028610229,0.5870647126148694
7307,2009-03-03,2.0699999332427983,2.190000057220459,2.0699999332427983,2.1400001049041752,18596000.0,0.02985071794239813,-2.42856656289806,0.5833341611747644,48.52941382714944,44.405255386810914,0.04093928099072164,0.15339382531473333,0.18169310607092104,0.643420294490419,6.339396602538061,0.18000006675720215,-0.020823124160106676,-0.13000004291534362,-0.3954093823711564,0.13540929654046896,-0.26270471264325,0.0027046268125627826,0.364062833380562,22.22220259929268,-17.815644798248563,0.13270466972790632,3,0.0800000429153438,0.18500006198883012,0.2450000643730159,0.44500011205673173,1.6100001335144034,1,0.473429976173114,-2.333330684240747,2.009999990463257,1.1428568995730608,2.1800000667572017,-1.2352937876560939,2.0899999141693115,0.473429976173114
7308,2009-03-04,2.299999952316284,2.3299999237060547,2.1400001049041752,2.150000095367432,21183500.0,0.11111112390867328,-1.2352941176470653,-2.142849844347103,54.83870372315887,45.30718844612588,-0.19375993878346254,-0.07327474786103494,-0.047046244578036855,0.38967488563511044,6.010367876973182,0.2599999904632564,-0.06360850990030764,0.09549998044967634,-0.17364879576256076,0.36464875666191343,-0.03907440765644221,0.23007436855579488,0.1253815589746088,90.62500698492076,47.51240433324729,0.13457438810611852,3,-0.13499999046325684,-0.04499995708465576,-0.039999961853027344,0.15500003099441528,1.4500000476837158,2,0.31304349719013325,-2.42856656289806,2.0699999332427983,-2.333330684240747,2.009999990463257,1.1428568995730608,2.1800000667572017,0.31304349719013325
7309,2009-03-05,2.1600000858306885,2.299999952316284,2.1400001049041752,2.2100000381469727,10533400.0,-0.06086950842960004,-2.5555555555555807,-0.3333333333333343,46.15385085638096,45.56359936611604,-0.05307024769134383,0.061199389415411254,0.09132395628963863,0.5050338771999217,6.014680651667592,0.15999984741210893,-0.09793181343825674,-0.03899989128112802,-0.30700619229617265,0.22900640973391684,-0.17300304178865034,0.0950032592263943,0.25687379523438647,46.87503958121768,5.60331033211952,0.1340031505075224,3,0.009999871253967285,0.09499990940093994,0.0824999213218689,0.17999988794326782,1.4499998092651367,3,0.46296294456646847,-1.2352941176470653,2.299999952316284,-2.42856656289806,2.0699999332427983,-2.333330684240747,2.009999990463257,0.46296294456646847
7310,2009-03-06,2.1400001049041752,2.220000028610229,2.0899999141693115,2.190000057220459,9510200.0,-0.009259250061011803,1.363640698523765,0.9999999999999911,40.27778076720765,45.05203199546979,-0.01768566665750848,0.06732421014946022,0.11748775017250024,0.5036989697740157,5.917508809325614,0.13000011444091752,-0.09822575004525458,-0.04799988269805855,-0.3060574276956314,0.21005766229951428,-0.17702865519684474,0.08102888980072764,0.26853629853959804,40.625044237831666,5.44738395646673,0.1290287724987864,3,0.029999852180480513,0.11499989032745317,0.11499989032745317,0.11499994993209794,1.4900000095367427,4,0.6028036909422441,-2.5555555555555807,2.1600000858306885,-1.2352941176470653,2.299999952316284,-2.42856656289806,2.0699999332427983,0.6028036909422441
7311,2009-03-09,2.1400001049041752,2.259999990463257,2.0999999046325684,2.1099998950958248,9490200.0,0.0,-5.399979019245074,-0.6000047683761526,41.72662721954388,44.51444826735814,0.0012588214448361335,0.04854845493413196,0.12571292102079878,0.4757606244095576,5.767656747970965,0.16000008583068848,-0.09709339926795035,-0.034499883651732954,-0.27100736841540707,0.20200760111194116,-0.15275362603357,0.0837538587301041,0.2603655704707224,26.923143934218523,-2.425295359468045,0.11825374238183708,3,0.029999852180480513,0.11499989032745317,0.11499989032745317,0.09499984979629472,1.2999999523162837,0,0.6495326160499588,1.363640698523765,2.1400001049041752,-2.5555555555555807,2.1600000858306885,-1.2352941176470653,2.299999952316284,0.6495326160499588
7312,2009-03-10,2.3199999332427983,2.3499999046325684,2.190000057220459,2.2100000381469727,14926500.0,0.08411206519388603,-1.1333333333333333,3.666637526821809,54.28570990659785,45.19639928314264,-0.1647083594523635,-0.14187576442974414,-0.04476767424348749,0.26762747731728753,5.780296686550809,0.2099997997283931,-0.07898736436580567,0.14749994277954137,-0.08300295040428551,0.37800283596336826,0.03224849618762793,0.2627513893714548,0.07235842862460151,88.4615490422452,56.36571668110754,0.11525144659191343,3,-0.1399999856948857,-0.06499993801116988,-0.06499993801116988,-0.08499997854232832,1.25,1,0.48275868801951716,-5.399979019245074,2.1400001049041752,1.363640698523765,2.1400001049041752,-2.5555555555555807,2.1600000858306885,0.48275868801951716
7313,2009-03-11,2.309999942779541,2.3499999046325684,2.25,2.3299999237060547,11985800.0,-0.004310340840949833,2.3333333333333335,-0.18181818181818107,57.142859703744314,47.06918633901424,-0.15712241538228522,-0.1223995075367057,-0.03129359235749085,0.25489855642673565,5.4933841980750096,0.09999990463256836,-0.06030734618850131,0.12749994993209857,-0.10886506524632988,0.3638649651105268,0.009317442342884341,0.2456824575213128,0.07451125185051088,84.61539872299336,46.76878400906908,0.11818250758921416,3,-0.12999999523162842,-0.0549999475479126,-0.0549999475479126,-0.07499998807907104,1.25,2,0.5930736614344623,-1.1333333333333333,2.3199999332427983,-5.399979019245074,2.1400001049041752,1.363640698523765,2.1400001049041752,0.5930736614344623
7314,2009-03-12,2.400000095367432,2.440000057220459,2.2699999809265137,2.299999952316284,14596600.0,0.03896110598149938,-1.124999813735585,-5.000011920940346,63.90977740132747,49.508267640386435,-0.22185507084499534,-0.20312426022852703,-0.11412317673253325,0.13910899255064502,5.357162805906911,0.1700000762939453,-0.047734337163820584,0.20500010251998946,-0.04984765313090689,0.4598478581708858,0.07757622469454128,0.33242398034543763,-0.4000000953674321,88.57144414161525,44.76746410281292,0.12742387782544823,3,-0.17500007152557417,-0.14500010013580367,-0.14500010013580367,-0.16500014066696211,0.9099998474121089,3,0.5624999379118305,2.3333333333333335,2.309999942779541,-1.1333333333333333,2.3199999332427983,-5.399979019245074,2.1400001049041752,0.5624999379118305
7315,2009-03-13,2.5199999809265137,2.5999999046325684,2.3499999046325684,2.390000104904175,14898000.0,0.04999995032946436,-1.3809492452926584,1.2999969005628997,67.36111042124259,52.69175931403922,-0.322464650763699,-0.3206625835486241,-0.22895641896624408,-0.007681375834585058,5.907306423376876,0.25,-0.041157812198369115,0.3129999876022338,0.021354909925618504,0.6046450652788491,0.16717744876392615,0.45882252644054144,-0.5111999797821043,84.00001525878906,33.70863023161277,0.1458225388383077,3,-0.18500006198883057,-0.2200000286102295,-0.25,-0.2850000262260437,0.8399999141693115,4,0.43253965175371056,-1.124999813735585,2.400000095367432,2.3333333333333335,2.309999942779541,-1.1333333333333333,2.3199999332427983,0.43253965175371056
7316,2009-03-16,2.4800000190734863,2.720000028610229,2.440000057220459,2.509999990463257,22781100.0,-0.01587300085546861,-4.090913425796473,-0.23076923076923078,63.043482016675505,54.304433557319896,-0.23332009904668105,-0.2908490853219874,-0.18253619732858795,0.006620236442029359,6.8361369839550825,0.27999997138977006,-0.010476494912353917,0.2700000286102293,-0.03192363650330554,0.5719236937237644,0.11903819605346166,0.42096186116699696,-0.44755202178955056,54.716976888241554,1.0544696150738844,0.1509618325567675,3,-0.07500004768371582,-0.12000000476837158,-0.17500004172325134,-0.24500006437301636,0.8499999046325684,0,0.46370971230760927,-1.3809492452926584,2.5199999809265137,-1.124999813735585,2.400000095367432,2.3333333333333335,2.309999942779541,0.46370971230760927
7317,2009-03-17,2.759999990463257,2.880000114440918,2.4300000667572017,2.4800000190734863,22838600.0,0.11290321340173892,-1.3684220763127894,-9.333341280626883,67.3076917198753,55.68987666806616,-0.45276345767096693,-0.5693226036899666,-0.45982225651820485,-0.29451736256471905,8.013183051481185,0.45000004768371626,0.020466907299319104,0.5304999947547913,0.14598524865000728,0.9150147408595752,0.3382426217023995,0.722757367807183,-0.6862988712997433,80.95236473343293,28.547985272021627,0.19225737305239193,3,-0.2749999761581421,-0.31999993324279785,-0.445000022649765,-0.5250000357627869,0.7699999809265137,1,0.2463768366329111,-4.090913425796473,2.4800000190734863,-1.3809492452926584,2.5199999809265137,-1.124999813735585,2.400000095367432,0.2463768366329111
7318,2009-03-18,2.970000028610229,2.970000028610229,2.7300000190734863,2.759999990463257,14552600.0,0.07608697060601233,1.285713961335331,0.7500002128737515,76.8292739659393,59.09825701357265,-0.6232731434677681,-0.7575166836828564,-0.6739612045726764,-0.5200180053946402,9.177392923264849,0.24000000953674272,0.08099935652214185,0.702000033855438,0.1951791674155121,1.2088209002953638,0.44858960063547526,0.9554104670754007,-0.8317949898245232,100.0,43.17241759273149,0.25341043321996287,3,-0.44000005722045854,-0.4850000143051143,-0.6475000679492946,-0.6700000762939449,0.5399999618530278,2,0.2020201679638809,-1.3684220763127894,2.759999990463257,-4.090913425796473,2.4800000190734863,-1.3809492452926584,2.5199999809265137,0.2020201679638809
7319,2009-03-19,2.9600000381469727,3.190000057220459,2.8399999141693115,3.039999961853028,18551600.0,-0.0033670001235440727,-1.1874997206033775,-0.3809519484471035,75.00000382081132,62.95628179730639,-0.5451919881284231,-0.7181808402224843,-0.6718478280750912,-0.5203053050761035,10.57517668959726,0.35000014305114746,0.12309625989214146,0.6500000357627869,0.0620866657488679,1.2379134057767058,0.3560433507558276,0.9439567207697461,-0.7386155003788146,72.61905032220562,15.883167762986886,0.2939566850069595,3,-0.315000057220459,-0.36500000953674316,-0.6550000607967377,-0.6450001001358032,0.5099999904632564,3,0.20270266787164704,1.285713961335331,2.970000028610229,-1.3684220763127894,2.759999990463257,-4.090913425796473,2.4800000190734863,0.20270266787164704
7320,2009-03-20,2.6700000762939453,3.0999999046325684,2.6700000762939453,2.970000028610229,17890400.0,-0.09797295882285662,-1.8666659779017731,3.7500029802350547,69.6428644920711,66.0580859386983,-0.1923309537917337,-0.39819071825645924,-0.38939836313440335,-0.23839162041933015,11.197276298000999,0.42999982833862305,0.1325776201523281,0.3280000686645508,-0.2653880886134825,0.9213882259425841,0.031305990025534136,0.6246941473035674,-0.33238167619151104,31.57894901951931,-30.997971750443664,0.2966940786390166,3,0.019999980926513672,-0.07500004768371582,-0.3650000989437103,-0.34500014781951904,0.7400000095367432,4,0.23970031767712086,-1.1874997206033775,2.9600000381469727,1.285713961335331,2.970000028610229,-1.3684220763127894,2.759999990463257,0.23970031767712086
7321,2009-03-23,3.0199999809265137,3.0299999713897705,2.8299999237060547,2.869999885559082,13723500.0,0.13108610285823685,1.352940681484141,-0.5000003973643624,74.11168182319334,68.26097170720891,-0.45189738821518644,-0.7056088080243663,-0.7456164413265709,-0.5930876213458016,11.852994942258748,0.3599998950958252,0.18113875906749888,0.6279999732971193,-0.01739180429699161,1.2733917508912305,0.30530408450006385,0.9506958620941748,-0.5800957819699164,77.6315686280046,9.539021216210216,0.3226958887970556,3,-0.2999999523162842,-0.4249999523162842,-0.7199999988079071,-0.6650000214576721,0.49000000953674316,0,0.11258275374723747,-1.8666659779017731,2.6700000762939453,-1.1874997206033775,2.9600000381469727,1.285713961335331,2.970000028610229,0.11258275374723747
7322,2009-03-24,3.140000104904175,3.2000000476837163,2.880000114440918,2.9600000381469727,19895300.0,0.039735140640910105,1.1333332273695003,1.1999996821087633,72.58065343110036,69.97628212135957,-0.4954500705363971,-0.7855505812358414,-0.8689566376897302,-0.7155370052912651,13.18725282664385,0.3199999332427983,0.2500064915458302,0.6970000863075256,-0.015596374830791682,1.409596547445843,0.340701855738367,1.0532983168766843,-0.610084402955914,88.67925546822029,22.468757966619663,0.3562982305691587,3,-0.40500009059906006,-0.5400000810623169,-0.8400001227855682,-0.7850001454353333,0.4699997901916504,1,0.06050949441215958,1.352940681484141,3.0199999809265137,-1.8666659779017731,2.6700000762939453,-1.1874997206033775,2.9600000381469727,0.06050949441215958
7323,2009-03-25,3.1700000762939453,3.7799999713897705,2.9300000667572017,3.2100000381469727,33607200.0,0.009554130696656893,-2.269230522347612,-0.22222192787840658,78.8571465161387,71.63710091189415,-0.43653652034878787,-0.780759696397407,-0.8965364951870729,-0.7500720561458234,15.483284967135951,0.8499999046325688,0.32363078907141984,0.6795000553131105,-0.09451140072281561,1.4535115113490364,0.29249432729514746,1.0665057833310736,-0.5462725659427208,45.045049302174526,-22.63589705747261,0.38700572801796296,3,-0.10500013828277588,-0.28000009059906006,-0.8700000941753387,-0.8150001168251038,0.649999856948853,2,0.11356463294370078,1.1333332273695003,3.140000104904175,1.352940681484141,3.0199999809265137,-1.8666659779017731,2.6700000762939453,0.11356463294370078
7324,2009-03-26,3.559999942779541,3.5899999141693115,3.2100000381469727,3.2999999523162837,24274900.0,0.12302834608810032,1.3749997206031692,-6.500005960470173,83.49056778831755,73.42926284156916,-0.720449128598196,-1.1119968623053138,-1.2750212131022431,-1.151646157961629,17.903397537530967,0.4199998378753662,0.3786242871216139,0.9959999203681944,0.11090938324233335,1.8810904574940557,0.5534546518052639,1.438545188931125,-0.7512688386621491,80.18017572954481,8.701884827653103,0.44254526856293064,3,-0.4549999237060547,-0.6699999570846558,-1.2974999248981476,-1.2049999833106995,0.7000002861022958,3,-0.014044930651669008,-2.269230522347612,3.1700000762939453,1.1333332273695003,3.140000104904175,1.352940681484141,3.0199999809265137,-0.014044930651669008
7325,2009-03-27,3.369999885559082,3.5499999523162837,3.3499999046325684,3.4300000667572017,11206300.0,-0.053370803447854165,-2.9999952316352303,-0.2307699361496661,76.62337528296727,74.93813987115713,-0.44387497697225076,-0.8730348638123364,-1.0680616846901319,-0.9734846530484909,20.28307093769769,0.21000003814697266,0.4322324892099143,0.7464998722076417,-0.18848730077903486,1.6814870451943185,0.2790062857143032,1.2139934587009802,-0.4399998188018803,56.842098394589755,-19.43469862492846,0.4674935864933384,3,-0.2649998664855957,-0.4799998998641968,-1.1524998843669891,-1.0149999260902405,0.9500002861022949,4,0.029673633960541457,1.3749997206031692,3.559999942779541,-2.269230522347612,3.1700000762939453,1.1333332273695003,3.140000104904175,0.029673633960541457
7326,2009-03-30,3.190000057220459,3.289999961853028,3.0999999046325684,3.2000000476837163,12112600.0,-0.05341241378373551,1.0000025096716425,0.1666660043948445,68.83117392472431,75.1074156716959,-0.17050019272060046,-0.6325298447396,-0.8763904992734077,-0.8082466392435004,22.091228867134056,0.26999998092651367,0.4697416174336446,0.5075000405311583,-0.41329764895542187,1.4282977300177384,0.0471011957878682,0.9678988852744483,-0.1240000057220465,34.44444356141253,-38.62668197047603,0.46039884474329007,3,0.034999966621398926,-0.2950000762939453,-0.9725000560283661,-0.8350000977516174,1.119999885559082,0,0.06896552497303787,-2.9999952316352303,3.369999885559082,1.3749997206031692,3.559999942779541,-2.269230522347612,3.1700000762939453,0.06896552497303787
7327,2009-03-31,3.0499999523162837,3.359999895095825,3.039999961853028,3.309999942779541,20773500.0,-0.04388717943352061,-1.2857140424300006,26.00002384187954,65.16393574775155,73.81126698078616,0.016720831441400907,-0.4377919909014665,-0.7270723493528055,-0.687006066680794,24.054008440115794,0.3199999332427974,0.4915763706081271,0.31849993467330906,-0.568749472756056,1.2057493421026741,-0.1251247690413737,0.7621246383879918,0.7300000190734868,14.117635179142123,-55.11823192721671,0.44362470371468254,3,0.17500007152557417,-0.15499997138977006,-0.8324999511241908,-0.6949999928474422,0.9600002765655531,1,0.1508196869962677,1.0000025096716425,3.190000057220459,-2.9999952316352303,3.369999885559082,1.3749997206031692,3.559999942779541,0.1508196869962677
7328,2009-04-01,3.0199999809265137,3.2100000381469727,2.9200000762939453,2.9800000190734863,31558500.0,-0.00983605634714424,-2.625002980235081,-0.1538460127700661,63.02520966312652,72.48073429659897,0.060970908657980605,-0.3700588291988467,-0.6785618214434495,-0.6721387392994638,25.91598985004832,0.28999996185302734,0.5289130882645137,0.25249996185302725,-0.6193250565091626,1.124324980215217,-0.1834125473280679,0.6884124710341224,0.7451999902725222,14.925362511978758,-49.72220753666477,0.435912509181095,4,0.20500004291534424,-0.125,-0.8024999797344208,-0.6650000214576721,0.910000085830688,2,0.19536421122370462,-1.2857140424300006,3.0499999523162837,1.0000025096716425,3.190000057220459,-2.9999952316352303,3.369999885559082,0.19536421122370462
7329,2009-04-02,3.1600000858306885,3.25,3.039999961853028,3.190000057220459,22516700.0,0.046357650923303684,1.8000031789174138,-0.75,63.33333631356575,71.77967561009837,-0.05327850967490111,-0.45460818687588045,-0.806102389075555,-0.8205435094876723,27.915062172418864,0.23000001907348633,0.5414676989274247,0.34250006675720224,-0.49671946177292225,1.1817195952873267,-0.07710969750786001,0.7621098310222645,0.5713918895721437,38.0952471057682,-23.10864216673363,0.4196097642650622,4,0.14499986171722412,-0.2650001049041748,-0.9425000846385956,-0.8050001263618469,1.059999704360961,3,0.20886070553337088,-2.625002980235081,3.0199999809265137,-1.2857140424300006,3.0499999523162837,1.0000025096716425,3.190000057220459,0.20886070553337088
7330,2009-04-03,3.4300000667572017,3.4300000667572017,3.0699999332427983,3.130000114440918,16140300.0,0.08544302961799977,1.4000012715659584,-10.000007947293534,68.06083825981987,71.10735965861242,-0.22812503952937746,-0.6566775908401303,-1.0528337982264682,-1.0973037734678388,30.46939985035212,0.3600001335144034,0.5256557251482801,0.5480000495910642,-0.26999749392592287,1.3659975931080512,0.13900127783257066,0.9569988213495577,0.2689362326812752,100.0,36.40682872953596,0.4089987717584934,4,-0.10000002384185747,-0.535000085830688,-1.2125000655651088,-1.0750001072883602,0.9199998378753667,4,0.2419825498456436,1.8000031789174138,3.1600000858306885,-2.625002980235081,3.0199999809265137,-1.2857140424300006,3.0499999523162837,0.2419825498456436
7331,2009-04-06,3.5299999713897705,3.559999942779541,3.25,3.2999999523162837,15234800.0,0.02915449057909525,1.1379309210850843,0.7666668521033714,65.71428654840327,70.3444300049794,-0.2773386885038258,-0.6821784961616357,-1.1295352704284283,-1.2016350384895347,33.038277007601714,0.309999942779541,0.5206467960366723,0.5784999608993528,-0.2097098695839268,1.3667097913826325,0.18439504565771303,0.9726048761409927,0.13777887912292508,95.3125034924604,32.514153442830974,0.3941049152416397,4,-0.1799999475479126,-0.6349999904632568,-1.3124999701976776,-1.175000011920929,0.8500001430511475,0,0.223796092542341,1.4000012715659584,3.4300000667572017,1.8000031789174138,3.1600000858306885,-2.625002980235081,3.0199999809265137,0.223796092542341
7332,2009-04-07,3.440000057220459,3.490000009536743,3.390000104904175,3.4100000858306885,11663000.0,-0.025495726600212487,-1.8571428571428572,0.13043464739968255,60.08583888611645,68.25872915719916,-0.15679748734154852,-0.5312038763877869,-1.014868094067075,-1.1152564319662233,35.25720767627881,0.1399998664855957,0.5461954441448329,0.43250004053115854,-0.32536051244409814,1.1903605935064152,0.0535697640435302,0.8114303170187869,0.19786764232348641,81.25001396984153,22.20081320921502,0.3789302764876283,4,-0.18500006198883057,-0.5150001049041748,-1.222500056028366,-1.0850000977516174,0.7999997138977042,1,0.2529069392696601,1.1379309210850843,3.5299999713897705,1.4000012715659584,3.4300000667572017,1.8000031789174138,3.1600000858306885,0.2529069392696601
7333,2009-04-08,3.6800000667572017,3.7300000190734863,3.4300000667572017,3.5,16869600.0,0.0697674434722726,1.1428570212150013,6.000007947293534,64.06250218278753,66.10005520102915,-0.3540815756635216,-0.6991501887445839,-1.231094368254129,-1.3512917353554021,37.77266780619048,0.2999999523162846,0.5371111936931263,0.6040000438690183,-0.13585483259671927,1.3438549203347558,0.2340726056361495,0.9739274821018871,-0.7599999904632564,92.75363070001755,33.957722786569455,0.3699274382328689,4,-0.3550000190734859,-0.7450001239776607,-1.4775000810623165,-1.3250001072883602,0.3300001621246351,2,0.08967395547235135,-1.8571428571428572,3.440000057220459,1.1379309210850843,3.5299999713897705,1.4000012715659584,3.4300000667572017,0.08967395547235135
7334,2009-04-09,3.75,3.920000076293945,3.6800000667572017,3.7799999713897705,19026000.0,0.019021720644826434,-1.8235322166918262,-0.16666644590880533,73.07692464443532,65.70600513008117,-0.4406329529035151,-0.6986457543776305,-1.282786954859005,-1.4189553969350577,40.068766932675004,0.24000000953674316,0.5296107410650879,0.6064999818801882,-0.11988326647848124,1.3328832302388576,0.24330835770085368,0.9696916060595226,-0.8137999248504637,79.99999439015205,17.027622239151974,0.36319162417933465,4,-0.3299999237060547,-0.7450000047683716,-1.5400000214576721,-1.3950000405311584,0.3899998664855966,3,0.048000017801920425,1.1428570212150013,3.6800000667572017,-1.8571428571428572,3.440000057220459,1.1379309210850843,3.5299999713897705,0.048000017801920425
7335,2009-04-13,3.609999895095825,3.7799999713897705,3.539999961853028,3.75,16038600.0,-0.03733336130777998,1.399999523162951,4.6666746139602155,63.84976404954316,65.15251514394993,-0.2939171997420984,-0.4983492489197179,-1.1208931753853806,-1.2730982660061212,41.480650205945004,0.24000000953674272,0.5073949566223988,0.4119998812675476,-0.2801698286493508,1.104169591184446,0.0659150263090984,0.7580847362259968,-0.6344478199005126,53.73132150777319,-7.081621405584507,0.34608485495844926,4,-0.18999981880187988,-0.6049998998641968,-1.397499918937683,-1.2549999356269836,0.7799999713897714,0,0.1689750451030505,-1.8235322166918262,3.75,1.1428570212150013,3.6800000667572017,-1.8571428571428572,3.440000057220459,0.1689750451030505
7336,2009-04-14,3.630000114440918,3.849999904632568,3.5299999713897705,3.5899999141693115,14713800.0,0.005540227126394903,-2.999997019769354,-0.28571550213469615,62.068965922233026,64.80862960778121,-0.2737248371352643,-0.45089449901543066,-1.1179935368192777,-1.2881833966862963,42.53245078828541,0.3199999332427974,0.42960235192724516,0.3745000958442688,-0.25473417452682234,1.00373436621536,0.05988296065872323,0.6891172310298144,-0.6166701192016601,45.28302311175853,-11.509103737457025,0.3146171351855455,4,-0.21000003814697266,-0.6200001239776611,-1.4175001382827759,-1.2750001549720764,0.869999885559082,1,0.19834704338640008,1.399999523162951,3.609999895095825,-1.8235322166918262,3.75,1.1428570212150013,3.6800000667572017,0.19834704338640008
7337,2009-04-15,3.440000057220459,3.5899999141693115,3.3199999332427983,3.5299999713897705,15601300.0,-0.05234161190921127,1.571430842083867,-2.2499865890220714,56.16438296511272,64.04631553022412,-0.025239693963328147,-0.21854331931465865,-0.9055397778756324,-1.0943231929137793,42.706313358147106,0.3100001811981197,0.37012335664103135,0.1505000352859498,-0.4381817883679635,0.7391818589398631,-0.14384087654100686,0.44484094711290645,-0.3904032587390138,20.000015894568108,-36.696811025934366,0.29434091182695665,4,0.039999961853027344,-0.38499999046325684,-1.227500081062317,-1.0850000977516174,0.9000000953674325,2,0.273255826042045,-2.999997019769354,3.630000114440918,1.399999523162951,3.609999895095825,-1.8235322166918262,3.75,0.273255826042045
7338,2009-04-16,3.5699999332427983,3.5999999046325684,3.470000028610229,3.5199999809265137,10120800.0,0.03779066100579653,1.3636363636363718,-0.5555555555555605,50.25906710148615,62.59361895110417,-0.0771283696854872,-0.31756993113417975,-1.0130466689899524,-1.2136002721349155,42.61160582666329,0.15999984741210938,0.34880279007638215,0.2504999160766608,-0.3307319581822803,0.8317317903356019,-0.04011602105280998,0.5411158532061315,-0.485587003648853,41.666656732561634,-11.561511371701158,0.2906159371294706,4,-0.07499992847442671,-0.48499989509582564,-1.3524999618530278,-1.2149999737739567,0.6900002956390385,3,0.18767502812437664,1.571430842083867,3.440000057220459,-2.999997019769354,3.630000114440918,1.399999523162951,3.609999895095825,0.18767502812437664
7339,2009-04-17,3.559999942779541,3.5999999046325684,3.490000009536743,3.5799999237060547,12224300.0,-0.0028011178292022265,2.6666666666666665,-0.39999999999999647,55.42857306344169,61.190033929284375,-0.00494103736813889,-0.2743824308729188,-0.9821404111799006,-1.1894736744388394,41.90120898711404,0.1099998950958252,0.34760577289425765,0.21049993038177472,-0.35430927268669743,0.7753091334502469,-0.07190467115246157,0.492904531916011,-0.4421635273175957,45.28302311175848,-7.1786852659865374,0.28240460153423613,4,0.02500009536743164,-0.4649999141693115,-1.3424999713897705,-1.2049999833106995,0.9700002670288086,4,0.1264045767795572,1.3636363636363718,3.5699999332427983,1.571430842083867,3.440000057220459,-2.999997019769354,3.630000114440918,0.1264045767795572
7340,2009-04-20,3.309999942779541,3.4500000476837163,3.259999990463257,3.4300000667572017,10502200.0,-0.07022472022985693,1.3749994412067474,6.000011920940302,53.29669984177915,59.810302072992805,0.2528351725291911,0.027429479307122584,-0.7166095338632341,-0.9252203468887177,41.88846977779929,0.2999999523162842,0.3529406268655326,-0.07150006294250488,-0.5382142031692814,0.3952140772842716,-0.3048571330558931,0.16185700717088336,-0.16007698088431566,8.474569422045,-44.35499271063081,0.2333570701133883,4,0.28000009059906006,-0.17499995231628418,-1.0699999332427979,-0.9549999833106995,1.4000000953674316,0,0.2507552682943768,2.6666666666666665,3.559999942779541,1.3636363636363718,3.5699999332427983,1.571430842083867,3.440000057220459,0.2507552682943768
7341,2009-04-21,3.359999895095825,3.359999895095825,3.2000000476837163,3.2300000190734863,14244500.0,0.015105726036447331,1.4615384615384548,-1.0833311809456108,58.95953581970375,59.685157287835835,0.196889814635147,0.004434871837487364,-0.7517892942061364,-0.9611702071147485,41.782454715484974,0.15999984741210893,0.3502241227237102,-0.03850010633468637,-0.4734604580702668,0.3964602454008941,-0.2559802822024766,0.17898006953310386,-0.17927384862465123,39.9999761581335,-16.99412572733693,0.21748017586779017,4,0.20000016689300537,-0.1849998235702519,-1.0424999594688416,-1.0049999356269836,1.3399999141693115,1,0.30654762010354064,1.3749994412067474,3.309999942779541,2.6666666666666665,3.559999942779541,1.3636363636363718,3.5699999332427983,0.30654762010354064
7342,2009-04-22,3.3299999237060547,3.4500000476837163,3.1700000762939453,3.2000000476837163,23887100.0,-0.008928563192385108,-1.9473709307242835,0.9999999999999966,58.95953581970374,59.11816102527097,0.23428267532503622,0.05206857340756965,-0.7054002706738052,-0.9161939227818197,41.267434456643095,0.27999997138977095,0.3076508632184649,-0.07800006866455078,-0.4972023131847352,0.3412021758556336,-0.28760119092464276,0.1316010535955412,0.5900001525878902,37.20928169443597,-24.069120213631358,0.2096011222600922,4,0.21500015258789062,-0.1549998521804814,-0.9474999308586121,-0.9749999642372131,1.2100000381469727,2,0.3513513823122909,1.4615384615384548,3.359999895095825,1.3749994412067474,3.309999942779541,2.6666666666666665,3.559999942779541,0.3513513823122909
7343,2009-04-23,3.5299999713897705,3.5499999523162837,3.259999990463257,3.369999885559082,18621700.0,0.06006007575553629,1.8999989271166582,1.230771064760054,60.33519255430749,57.70241301525677,0.012032886585407798,-0.12604049597748013,-0.8782898611602152,-1.105171786182067,39.60087815303621,0.2899999618530269,0.27212803009910047,0.10399998426437396,-0.3029087775783639,0.5109087461071118,-0.09945439665699496,0.3074543651857429,0.37500010490417424,83.72093925868425,18.704085210078134,0.20345438092136892,4,-0.019999980926513672,-0.2349998950958252,-1.0674999356269836,-1.1599999070167542,1.2000000476837158,3,0.22946180956461082,-1.9473709307242835,3.3299999237060547,1.4615384615384548,3.359999895095825,1.3749994412067474,3.309999942779541,0.22946180956461082
7344,2009-04-24,3.509999990463257,3.75,3.4800000190734863,3.5499999523162837,18536800.0,-0.005665717022269479,-4.40000476837613,-0.24999962747116722,52.59740018466604,56.45215036360375,-0.006248400316284819,-0.11592182058198963,-0.832142388963609,-1.0778264611975272,38.03646102564512,0.26999998092651367,0.2608420935530513,0.0865000009536745,-0.3175466430159273,0.49054664492327626,-0.11552332103112661,0.2885233229384756,0.380300085830688,58.62068256781776,-1.8896172141935281,0.20202332198480097,4,0.0,-0.21499991416931152,-1.0024999976158142,-1.0949999690055847,1.0499999523162842,4,0.21367528218129528,1.8999989271166582,3.5299999713897705,-1.9473709307242835,3.3299999237060547,1.4615384615384548,3.359999895095825,0.21367528218129528
7345,2009-04-27,3.470000028610229,3.609999895095825,3.4200000762939453,3.4300000667572017,11960900.0,-0.01139600055889134,-5.333333333333427,-1.000000000000011,47.97297493221984,54.88592914249117,0.013191355972912877,-0.07172326185705602,-0.770111560010617,-1.0248910098646116,36.2868671867971,0.18999981880187988,0.21374073922011272,0.041500031948089156,-0.36223386190641094,0.44523392580258925,-0.1603669149791611,0.24336697887533942,0.4058940476837156,51.72413651356348,-4.2028234043003465,0.20186694692725007,4,-0.009999990463256392,-0.17499995231628374,-0.8500000238418575,-0.9449999928474422,1.0099999904632573,0,0.3054755540225922,-4.40000476837613,3.509999990463257,1.8999989271166582,3.5299999713897705,-1.9473709307242835,3.3299999237060547,0.3054755540225922
7346,2009-04-28,3.4100000858306885,3.5499999523162837,3.3499999046325684,3.4100000858306885,12108800.0,-0.017291049649809653,-2.3333240615276947,0.0,48.965518261958216,54.086055286585115,0.04325073966939774,0.005906433047958792,-0.6928370382893201,-0.9526521647062056,35.754937694943635,0.20000004768371538,0.1336268719864302,-0.029499912261962802,-0.417557164123354,0.35855733959942837,-0.2235285381926584,0.16452871366873278,0.45177611046325605,41.37931743218224,-10.875819074726358,0.19402862593069564,4,0.04999995231628418,-0.03500008583068848,-0.7675000429153442,-0.8850000500679016,1.2400000095367432,1,0.38123164797504683,-5.333333333333427,3.470000028610229,-4.40000476837613,3.509999990463257,1.8999989271166582,3.5299999713897705,0.38123164797504683
7347,2009-04-29,3.509999990463257,3.559999942779541,3.380000114440918,3.400000095367432,11546300.0,0.029325484491361298,-1.4,100.0,43.51144718627847,53.336319740450925,-0.051154945159414655,-0.06099151226433408,-0.7724322897511726,-1.0424218371396705,35.04184625656368,0.17999982833862305,0.09296122993537459,0.047499990463256925,-0.29523667611765836,0.3902366570441722,-0.12386834282720072,0.21886832375371457,0.3379406834306877,51.02040717026832,3.727446152688877,0.17136833329045773,4,-0.04999995231628418,-0.1099998950958252,-0.8524999618530273,-0.98499995470047,1.1200001239776611,2,0.339031288329098,-2.3333240615276947,3.4100000858306885,-5.333333333333427,3.470000028610229,-4.40000476837613,3.509999990463257,0.339031288329098
7348,2009-04-30,3.609999895095825,3.7300000190734863,3.5299999713897705,3.5499999523162837,18194700.0,0.028490001397228015,-3.0000047683761295,0.5454545454545517,44.77611515404599,52.15271330607363,-0.16191081050557798,-0.12071277040339723,-0.844964392477622,-1.1295900958420253,35.09239236699351,0.2200000286102295,0.05706644863703758,0.11799989938735944,-0.15978076557484444,0.3957805643495633,-0.020890433093742722,0.2568902318684616,0.22438196684611933,64.99998211861083,20.941877797870013,0.138890332481102,4,-0.14999985694885254,-0.18999981880187988,-0.9424998760223389,-1.07999986410141,1.0000002384185782,3,0.2576177545103546,-1.4,3.509999990463257,-2.3333240615276947,3.4100000858306885,-5.333333333333427,3.470000028610229,0.2576177545103546
7349,2009-05-01,3.8199999332427983,3.900000095367432,3.5499999523162837,3.5499999523162837,16236600.0,0.05817175740981528,-1.5925938353781388,4.5000039736467565,57.44681066924948,52.61383673134811,-0.3700679164189693,-0.293795074890598,-1.0219110444405741,-1.3262054391594247,35.19761487825591,0.35000014305114835,0.053416152721823984,0.2949999451637271,0.026632563973803425,0.5633673263536507,0.16081625456876525,0.4291836357586889,-0.649999856948853,85.45452102157557,40.85942481960603,0.13418369059496174,5,-0.2849998474121098,-0.399999856948853,-0.842499971389771,-0.9999999403953557,0.9300000667572017,4,0.23821992191978625,-3.0000047683761295,3.609999895095825,-1.4,3.509999990463257,-2.3333240615276947,3.4100000858306885,0.23821992191978625
7350,2009-05-04,4.260000228881837,4.300000190734863,3.829999923706055,3.900000095367432,21256400.0,0.11518332547862697,1.1363645723042244,1.333333922021222,67.21311859852602,53.53090148455058,-0.7388355739558521,-0.7045481490708694,-1.4201622126653541,-1.7496475578375965,35.16329097092144,0.480000257492065,0.06808179898970623,0.6935002326965343,0.27326086504628266,1.1137396003467859,0.48338054887140824,0.9036199165216603,-1.0754001522064218,95.78947896772326,49.163019120221335,0.21011968382512583,5,-0.5250000953674325,-0.6500000953674325,-1.262500226497651,-1.4400002360343942,0.5599999427795401,0,0.07042246426743692,-1.5925938353781388,3.8199999332427983,-3.0000047683761295,3.609999895095825,-1.4,3.509999990463257,0.07042246426743692
7351,2009-05-05,4.320000171661377,4.389999866485597,4.110000133514403,4.360000133514403,16369800.0,0.014084492853487118,4.600026703033591,-0.11111096393920068,75.8823592110083,55.411215194695544,-0.7245309186220177,-0.7402833811309733,-1.4365326679824522,-1.7952867415342015,34.891172634773206,0.2799997329711932,0.07569352014167885,0.7140001654624939,0.1761524867915636,1.2518478441334238,0.44507632612702874,0.982924004797959,-1.090784090423584,93.06933544463651,41.29543356228224,0.26892383933546493,5,-0.49500024318695024,-0.665000200271606,-1.3225001692771912,-1.5000001788139343,0.37999963760375977,1,0.03703700024404788,1.1363645723042244,4.260000228881837,-1.5925938353781388,3.8199999332427983,-3.0000047683761295,3.609999895095825,0.03703700024404788
7352,2009-05-06,4.309999942779541,4.449999809265137,4.119999885559082,4.449999809265137,15076500.0,-0.002314867704736656,3.714289120268664,3.5000000000000777,73.41771941787844,56.86482929064786,-0.6268149004016883,-0.6975255504764748,-1.3853433986887285,-1.7697204118053267,34.64249363298257,0.3299999237060547,0.1095447946833672,0.660499942302704,0.044178848016236394,1.2768210365891717,0.3523393951594702,0.9686604894459379,-1.0111368344268796,84.78262052644386,30.419477445651722,0.3081605471432339,5,-0.4100000858306885,-0.625,-1.2499999403953552,-1.4899999499320984,0.15999984741210938,2,0.0788863473554069,4.600026703033591,4.320000171661377,1.1363645723042244,4.260000228881837,-1.5925938353781388,3.8199999332427983,0.0788863473554069
7353,2009-05-07,4.010000228881837,4.349999904632568,3.910000085830689,4.2199997901916495,23408000.0,-0.06960550298852974,-1.1463413783157665,1.4999982970085124,62.03209394763565,57.91312859764449,-0.2811306799292641,-0.39161367457009266,-1.0500152352002146,-1.455741050631465,33.51502039712319,0.43999981880187944,0.12483386971322119,0.344000220298768,-0.2930787533703363,0.9810791939678718,0.025460733464215846,0.6625397071333201,-0.6190461844561774,51.11114996451549,-4.218784332138185,0.31853948683455197,5,-0.11000037193298429,-0.3250002861022958,-0.950000226497651,-1.1900002360343942,0.25,3,0.15461342897029318,3.714289120268664,4.309999942779541,4.600026703033591,4.320000171661377,1.1363645723042244,4.260000228881837,0.15461342897029318
7354,2009-05-08,3.9300000667572017,4.150000095367432,3.839999914169312,4.119999885559082,14316100.0,-0.019950163979652102,1.4799990844735258,0.9047629319642878,68.23529725256253,60.164497744349234,-0.1511871324825833,-0.3135107944767581,-0.9306969028263916,-1.363361884810065,31.868034437889513,0.3100001811981197,0.14408121974512778,0.25500005483627275,-0.3920825836248931,0.9020826932974382,-0.06854126439431019,0.5785413740668557,-0.45432236114438407,16.129058307965973,-43.26358312201218,0.3235413192305827,5,-0.030000209808349165,-0.18500018119811967,-0.8700000643730159,-1.110000073909759,0.20000004768371626,4,0.17302800386929684,-1.1463413783157665,4.010000228881837,3.714289120268664,4.309999942779541,4.600026703033591,4.320000171661377,0.17302800386929684
7355,2009-05-11,4.2199997901916495,4.369999885559082,3.869999885559082,3.900000095367432,25404600.0,0.07379127697413446,-1.631578154841527,-1.6842105263157785,72.16494782012273,62.74221213970085,-0.3616418320198931,-0.5854858557740843,-1.1800993962095854,-1.638052896868253,31.053802848613948,0.5,0.15508396608801345,0.5144997835159293,-0.17574738339213347,1.2047469504239916,0.16937620006189835,0.8596233669699607,-0.6663763162866463,62.29507235614252,0.4308253887114759,0.3451235834540312,5,-0.30499982833862216,-0.4599999189376822,-1.1199998259544364,-1.3999997973442069,-0.13999986648559393,0,0.1255924730233886,1.4799990844735258,3.9300000667572017,-1.1463413783157665,4.010000228881837,3.714289120268664,4.309999942779541,0.1255924730233886
7356,2009-05-12,4.349999904632568,4.5,4.130000114440918,4.4099998474121085,29756700.0,0.03080571585407954,2.083329194126167,-0.187499999999998,75.0,66.24094023011435,-0.3847401378175457,-0.6943809631284505,-1.2616741919259606,-1.7524716238877165,30.146064203341094,0.36999988555908203,0.19262202789555483,0.6084999084472655,-0.13798030514633108,1.3549801220408622,0.235259801650467,0.9817400152440641,-0.7246663238987545,77.27271577872011,11.782103321392327,0.3732401067967983,5,-0.3349999189376831,-0.5149998664855957,-1.2374998927116394,-1.5299999117851257,-0.5000000000000004,1,0.10804604076617985,-1.631578154841527,4.2199997901916495,1.4799990844735258,3.9300000667572017,-1.1463413783157665,4.010000228881837,0.10804604076617985
7357,2009-05-13,4.380000114440918,4.670000076293945,4.329999923706056,4.360000133514403,35483300.0,0.006896600107140438,-7.499961257175039,-0.3333333333333531,72.72727504539196,69.34662466248612,-0.31106442175620774,-0.6854935590104057,-1.2438363262021954,-1.7671964965353792,30.353986112220788,0.34000015258788974,0.2480953713184273,0.5915001153945925,-0.19247834182150925,1.3754785726106937,0.19951088678654205,0.9834893440026429,-0.6671998917804856,65.060252384688,1.7981723435120927,0.39198922860805063,5,-0.2700001001358032,-0.46000003814697266,-1.2575001120567322,-1.5600001215934753,-0.5100002288818359,2,0.07305928914686,2.083329194126167,4.349999904632568,-1.631578154841527,4.2199997901916495,1.4799990844735258,3.9300000667572017,0.07305928914686
7358,2009-05-14,4.239999771118163,4.570000171661377,4.070000171661377,4.349999904632568,33859900.0,-0.03196354786867972,-1.2222255188790707,-5.500011920940124,68.34169854865418,70.55716776019776,-0.08079732668980455,-0.519352333247431,-1.064053128548836,-1.6116218049690332,30.148676239725454,0.5,0.30944944660729545,0.41799978017806927,-0.38372472005969627,1.2197242804158348,0.017137530059186723,0.8188620302969523,-0.4123355660217092,48.19274443572783,-15.009689735771204,0.4008622501188829,5,0.010000228881836826,-0.31999969482421786,-1.1499997973442069,-1.4199997782707205,-0.6199998855590811,3,0.05424529044557769,-7.499961257175039,4.380000114440918,2.083329194126167,4.349999904632568,-1.631578154841527,4.2199997901916495,0.05424529044557769
7359,2009-05-15,4.010000228881837,4.369999885559082,3.9300000667572017,4.260000228881837,30105100.0,-0.05424517798397699,-1.1463388820852303,2.27272451416853,62.38532531503245,70.02074628425402,0.20002258274058082,-0.26763301701447517,-0.7916098058320244,-1.3678659220872826,29.737600939248477,0.4399998188018803,0.37301217738780146,0.16550022363662809,-0.6305023390665365,0.9615027863397927,-0.23250105771495466,0.5635015049882104,-0.08125571924168407,17.500038743009977,-45.20642644834486,0.3980012813515824,5,0.2449997663497916,-0.09000015258789151,-0.8800002336502084,-1.1200002431869516,-0.4600002765655531,4,0.06234413609240885,-1.2222255188790707,4.239999771118163,-7.499961257175039,4.380000114440918,2.083329194126167,4.349999904632568,0.06234413609240885
7360,2009-05-18,4.139999866485597,4.25,4.059999942779541,4.190000057220459,19665800.0,0.03241886039493047,1.2352937876560939,0.20000076293944957,66.22221906685505,68.9473973793481,0.0572290434931606,-0.3502188020708923,-0.8761351991924808,-1.479221833227074,30.4069146062103,0.23999977111816317,0.4365197641606926,0.2539998650550852,-0.5105956918440802,1.0185954219542501,-0.1282979133944968,0.6362976435046677,-0.2099997997283949,28.378350948922204,-35.496355123265104,0.38229777844958246,5,0.11500012874603183,-0.21999979019165128,-0.9274998307228097,-1.179999828338624,-0.47999978065490767,0,-0.002415399122504658,-1.1463388820852303,4.010000228881837,-1.2222255188790707,4.239999771118163,-7.499961257175039,4.380000114440918,-0.002415399122504658
7361,2009-05-19,4.389999866485597,4.5,4.239999771118163,4.300000190734863,23196000.0,0.06038647537740682,-1.4761865836517791,-1.7999866486105516,68.33333184321714,68.38246542660796,-0.2031619327425842,-0.5471499595410916,-1.0768183527000899,-1.7079770661561233,31.579730681425378,0.3600001335144034,0.4739828168919207,0.4524998664855966,-0.3016012005647255,1.2066009335359187,0.07544933296043599,0.8295504000107576,-0.4599997997283949,62.16213429731777,-3.200641908106043,0.37705053352516094,5,-0.13499987125396817,-0.4699997901916513,-1.1774998307228097,-1.429999828338624,-0.7499997615814218,1,-0.07061502328192792,1.2352937876560939,4.139999866485597,-1.1463388820852303,4.010000228881837,-1.2222255188790707,4.239999771118163,-0.07061502328192792
7362,2009-05-20,4.5,4.760000228881836,4.440000057220459,4.570000171661377,25214100.0,0.025056978783569717,-2.368421845158473,-0.7777824872975345,68.46473180928137,69.09720296679082,-0.31667836064866606,-0.5955357843092841,-1.1410094422828072,-1.796356120123015,32.71842185387459,0.37000036239623935,0.45724454156108774,0.5039999961853026,-0.23300388014201,1.2410038725126156,0.13549805802164627,0.8725019343489588,-0.48119993209838885,68.6746773378589,3.1310946112747473,0.36850193816365645,5,-0.19999992847442627,-0.5349998474121094,-1.284999966621399,-1.5399999618530273,-0.880000114440918,2,-0.14444446563720714,-1.4761865836517791,4.389999866485597,1.2352937876560939,4.139999866485597,-1.1463388820852303,4.010000228881837,-0.14444446563720714
7363,2009-05-21,4.3400001525878915,4.460000038146973,4.25,4.449999809265137,14492200.0,-0.03555552164713527,2.230766973553901,1.5714198132165185,61.016954289397965,68.29516485977254,-0.1172783485596467,-0.3918307027632215,-0.935792900990335,-1.6184798421716744,33.356278412681476,0.25,0.41548784671216676,0.3035001397132886,-0.4144582152783576,1.0214584947049348,-0.05547903778253449,0.6624793172091117,-0.2174320621490491,49.39759105361759,-13.06445838574195,0.358979177495823,5,-0.02500009536743253,-0.3750000000000009,-1.0725001096725473,-1.3800001144409189,-0.620000123977662,3,-0.10829498859546205,-2.368421845158473,4.5,-1.4761865836517791,4.389999866485597,1.2352937876560939,4.139999866485597,-0.10829498859546205
7364,2009-05-22,4.260000228881837,4.429999828338623,4.25,4.429999828338623,8274300.0,-0.018433161496169914,1.1176500287505435,1.5454557276991279,50.0,65.8323928797589,0.016153568786472228,-0.2664212576776368,-0.8134750370486956,-1.5196098240400042,33.47791212802533,0.17999982833862305,0.37913929711897776,0.18600020408630424,-0.4934856700878827,0.8654860782604912,-0.15374273300078922,0.5257431411733977,-0.0481916390609749,28.57145776552849,-28.449056636195696,0.33974293708709347,5,0.08499991893768222,-0.2950000762939462,-0.9700002074241647,-1.3000001907348642,-0.3900003433227548,4,-0.15023481430439778,2.230766973553901,4.3400001525878915,-2.368421845158473,4.5,-1.4761865836517791,4.389999866485597,-0.15023481430439778
7365,2009-05-26,4.53000020980835,4.570000171661377,4.230000019073486,4.260000228881837,16094300.0,0.06338027380749289,-1.0606044842867897,-1.5882389240284451,54.7511330278842,63.58251877174604,-0.22936905315137945,-0.4774142300784101,-1.0410156969585693,-1.770734489389263,34.00009767283527,0.3400001525878906,0.39000660601935344,0.4030001759529114,-0.24263621460232,1.0486365665081423,0.08018198067529614,0.7258183712305271,0.23000001907348633,56.60378716516823,3.9720546090317583,0.3228181952776155,5,-0.18500006198883057,-0.565000057220459,-1.1900001764297485,-1.570000171661377,-0.6200001239776607,1,-0.21633558766071814,1.1176500287505435,4.260000228881837,2.230766973553901,4.3400001525878915,-2.368421845158473,4.5,-0.21633558766071814
7366,2009-05-27,4.710000038146973,4.800000190734863,4.550000190734863,4.570000171661377,21512600.0,0.039735059603063005,-1.7777804268756274,0.5185180606501604,58.40336631124255,61.99097335684054,-0.39440889944925317,-0.5850220794222167,-1.1742996557136394,-1.9298223293234935,35.04354179238796,0.26999998092651367,0.40399832361230814,0.5180000066757202,-0.08398272477427682,1.1199827381257168,0.2170086409507217,0.8189913724007187,-0.48000001907348633,84.21050430115353,34.17315810896717,0.30099136572499835,5,-0.34499990940093994,-0.7249999046325684,-1.3475000262260437,-1.75,-0.9300000667572021,2,-0.22292992437625947,-1.0606044842867897,4.53000020980835,1.1176500287505435,4.260000228881837,2.230766973553901,4.3400001525878915,-0.22292992437625947
7367,2009-05-28,4.699999809265137,4.8400001525878915,4.539999961853027,4.75,18383900.0,-0.0021231908282043355,1.6086916860510796,-0.357144560134332,66.50716955579074,61.787136802077946,-0.3735230877905975,-0.5073089515760447,-1.1257631977353464,-1.9022687334195756,36.13932365532261,0.30000019073486417,0.38356455316309734,0.4484997868537901,-0.10275810149083497,0.9997576751984152,0.17287084268147712,0.7241287310261026,-0.4699997901916504,77.04912906884655,26.026171990658966,0.27562894417231265,5,-0.31499969959259033,-0.6949996948242188,-1.3324997425079346,-1.739999771118164,-1.149999856948853,3,-0.2255318611442022,-1.7777804268756274,4.710000038146973,-1.0606044842867897,4.53000020980835,1.1176500287505435,4.260000228881837,-0.2255318611442022
7368,2009-05-29,4.539999961853027,4.78000020980835,4.380000114440918,4.710000038146973,24539700.0,-0.03404252210749048,1.5806422834008595,3.399988555951859,64.05530126064139,61.97268968492338,-0.1860590856818245,-0.2888741959609131,-0.935061764529248,-1.7300981775641162,36.56144707576329,0.40000009536743164,0.3393692196336042,0.24199993610382098,-0.23304461093726037,0.7170444831449023,0.004477662583280306,0.47952220962436165,-0.28559993743896506,50.8196516275386,-4.426419308405805,0.23752227352054067,5,-0.08999991416931152,-0.4899998903274536,-1.1799998879432678,-1.5799999237060547,-1.1099998950958256,4,-0.2026431903136937,1.6086916860510796,4.699999809265137,-1.7777804268756274,4.710000038146973,-1.0606044842867897,4.53000020980835,-0.2026431903136937
7369,2009-06-01,4.730000019073486,4.900000095367432,4.639999866485597,4.690000057220459,26633200.0,0.041850233219585586,-2.7142798754777218,-0.235293787656094,62.318847924398995,61.53898178020604,-0.2941160831746954,-0.42920958684606525,-1.0911970395959836,-1.9084555105260086,36.646299810934956,0.3600001335144043,0.3070643304429268,0.3864999890327452,-0.0697212582941571,0.842721236359647,0.1583893653692945,0.6146106126961959,-0.4521759895324706,74.62685717376513,19.435004028031827,0.22811062366345092,6,-0.16499996185302734,-0.6050000190734863,-1.3274999856948853,-1.7699999809265137,-1.3700001239776611,0,-0.21353065251384418,1.5806422834008595,4.539999961853027,1.6086916860510796,4.699999809265137,-1.7777804268756274,4.710000038146973,-0.21353065251384418
7370,2009-06-02,4.559999942779541,4.699999809265137,4.550000190734863,4.679999828338623,24950700.0,-0.03594081936753246,-1.1428610354223434,-3.0,54.97630503119782,60.05486768998167,-0.06512194795532089,-0.24831304859840664,-0.8792603825509224,-1.7257669968682592,35.74361186222396,0.17999982833862305,0.2886201734697904,0.20149992704391462,-0.2628172694227944,0.6658171235106236,-0.03065867118943988,0.4336585252772691,-0.24484534928894064,34.61535287326493,-17.04880493018272,0.2321585982333546,6,0.005000114440917969,-0.434999942779541,-1.15749990940094,-1.5999999046325684,-1.0799999237060547,1,-0.15131580392079358,-2.7142798754777218,4.730000019073486,1.5806422834008595,4.539999961853027,1.6086916860510796,4.699999809265137,-0.15131580392079358
7371,2009-06-03,4.480000019073486,4.599999904632568,4.3400001525878915,4.550000190734863,19087100.0,-0.017543843138140613,2.0588278193063303,0.5833353201567206,52.314813281773105,58.260432298036314,0.03239360043140671,-0.1641265934417433,-0.7686721120578328,-1.6346923866094523,34.34275897963662,0.25999975204467685,0.29928112995477196,0.11350001096725482,-0.35352972891721013,0.5805297508517193,-0.12001485897497766,0.3470148809094873,0.4200000762939453,24.99997871262457,-23.938192189499187,0.2335148699422323,6,0.08500003814697266,-0.35500001907348633,-1.1024999618530273,-1.5199999809265137,-0.9900000095367432,2,-0.12723212741429402,-1.1428610354223434,4.559999942779541,-2.7142798754777218,4.730000019073486,1.5806422834008595,4.539999961853027,-0.12723212741429402
7372,2009-06-04,4.650000095367432,4.739999771118164,4.539999961853027,4.570000171661377,19728300.0,0.037946445439771104,-1.8571331257961459,-1.1428532503184583,59.360741828281554,58.0764086912456,-0.1274992572284095,-0.3239581891050065,-0.909346314905985,-1.7917184451203498,32.87502195000898,0.25999975204467773,0.29556278690730675,0.2665000796318058,-0.21635431317606546,0.7493544724396766,0.025072883227870157,0.5079272760357414,0.23880000114440936,55.35713829556236,6.0634101189142555,0.24142719640393548,6,-0.08500003814697266,-0.5099999904632568,-1.2325000762939453,-1.690000057220459,-1.0900001525878906,3,-0.18709679701821935,2.0588278193063303,4.480000019073486,-1.1428610354223434,4.559999942779541,-2.7142798754777218,4.730000019073486,-0.18709679701821935
7373,2009-06-05,4.630000114440918,4.869999885559082,4.610000133514403,4.8400001525878915,18775200.0,-0.004301071078780971,-1.079998016357414,-2.625002980235092,65.65656638634415,59.81602717861717,-0.06932722996876173,-0.26891521813565156,-0.8606153627873745,-1.7560146140322024,32.46193741700779,0.2599997520446786,0.2646111294385687,0.21550010442733747,-0.24550450728222994,0.6765047161369049,-0.015002201427446238,0.4460024102821212,0.24782398319244425,51.7857127651874,-1.4665128341539173,0.2305023058547836,6,-0.06500005722045898,-0.4150000810623169,-1.2000000476837158,-1.6700000762939453,-1.0800001621246342,4,-0.23326136834341016,-1.8571331257961459,4.650000095367432,2.0588278193063303,4.480000019073486,-1.1428610354223434,4.559999942779541,-0.23326136834341016
7374,2009-06-08,4.610000133514403,4.670000076293945,4.5,4.579999923706055,12342400.0,-0.0043196502013326254,1.2666662428116844,-0.14285811599401882,62.56685282866446,60.684440489814975,0.006192544465928762,-0.20591674362774448,-0.8240972267319728,-1.718032254579715,32.20004964519572,0.1700000762939453,0.2236587794008189,0.16150012016296333,-0.24628079258747437,0.569281032913401,-0.04239033621225552,0.3653905765381822,0.2599997520446786,50.94341829436138,-5.229837089619366,0.20389045637521894,6,0.009999990463257724,-0.3850001096725455,-1.1700000762939444,-1.6500000953674308,-0.7500002384185782,0,-0.25596529990935957,-1.079998016357414,4.630000114440918,-1.8571331257961459,4.650000095367432,2.0588278193063303,4.480000019073486,-0.25596529990935957
7375,2009-06-09,4.75,4.800000190734863,4.679999828338623,4.699999809265137,18767500.0,0.030368733716037655,-1.6666701987877761,1.6666613685131226,60.22727796115238,60.88709733980495,-0.1109903433104984,-0.320612424254584,-0.9394863519789922,-1.835380644976364,31.544603895972156,0.19000005722045987,0.22127459910328273,0.2749999761581421,-0.13909381557258893,0.6890937678888731,0.06795308029277702,0.48204687202350716,0.11999988555908203,77.35850075124378,21.03636391003586,0.20704689586536537,6,-0.12999987602233887,-0.38499999046325684,-1.272499918937683,-1.7899999618530273,-0.8299999237060551,1,-0.2926316010324579,1.2666662428116844,4.610000133514403,-1.079998016357414,4.630000114440918,-1.8571331257961459,4.650000095367432,-0.2926316010324579
7376,2009-06-10,4.820000171661377,4.860000133514403,4.699999809265137,4.809999942779541,18322600.0,0.014736878244500318,2.555556732929309,0.20000381468271378,59.30233170626495,60.08655980096875,-0.18298936468191052,-0.3727047298679569,-0.9777521338565833,-1.883848715390854,30.63965874750417,0.1600003242492667,0.26193238199713154,0.3215001344680788,-0.11544018045039106,0.7584404493865486,0.10302997700884386,0.5399702919273137,-0.48000001907348544,86.48655963172695,30.416329084805824,0.21847015745923498,6,-0.20000004768371582,-0.45000016689300537,-1.1475000381469727,-1.6700000762939453,-0.820000171661377,2,-0.27800832051132773,-1.6666701987877761,4.75,1.2666662428116844,4.610000133514403,-1.079998016357414,4.630000114440918,-0.27800832051132773
7377,2009-06-11,4.699999809265137,4.869999885559082,4.679999828338623,4.829999923706055,15847200.0,-0.024896339859439842,-1.2352937876560939,-12.99971390425329,60.71427355007467,59.715334499794665,-0.07039141117526082,-0.2397960617696615,-0.8222441896640893,-1.7432744638612063,29.33582983789225,0.19000005722045898,0.26934291365819263,0.18549978733062744,-0.25657544335285554,0.6275750180141104,-0.035537828011113604,0.4065374026723685,-0.34959965705871454,54.05401922298717,-2.7421011458347735,0.22103761534174135,6,-0.07999968528747559,-0.32999980449676514,-0.9599998593330379,-1.5049998760223384,-0.5299997329711923,3,-0.2574467763473339,2.555556732929309,4.820000171661377,-1.6666701987877761,4.75,1.2666662428116844,4.610000133514403,-0.2574467763473339
7378,2009-06-12,4.46999979019165,4.789999961853027,4.329999923706056,4.75,39939500.0,-0.04893617625687685,1.5555548196960114,2.1538458716942377,55.73769167611869,58.98409491665242,0.1661022922708142,0.008768010706282858,-0.5577099829826242,-1.4891986518385156,28.644359471964908,0.46000003814697177,0.24566509711510953,-0.0560002326965332,-0.47958886208807083,0.3675883966950044,-0.26779454739230246,0.15579408199923606,0.40000009536743164,25.92590303250781,-33.01774798019692,0.21179431469576881,6,0.13000011444091797,-0.09999978542327881,-0.6774998903274536,-1.2399998903274536,-0.3899998664855948,4,-0.20357939376392975,-1.2352937876560939,4.699999809265137,2.555556732929309,4.820000171661377,-1.6666701987877761,4.75,-0.20357939376392975
7379,2009-06-15,4.260000228881837,4.449999809265137,4.2100000381469735,4.389999866485597,27471700.0,-0.04697976983591978,-1.086954358394917,0.46428407211816014,42.3728818125416,57.583714559023946,0.3379614578769683,0.2513437849019171,-0.3194177395123936,-1.2600917997593184,28.333515652714848,0.25999975204467685,0.19715906958765395,-0.27849979400634695,-0.6494601142019993,0.09246052618930545,-0.4639799541041736,-0.0930196339085203,0.6099996566772452,7.575788226454364,-49.52965989557039,0.18548016009782636,6,0.2799997329711905,0.10999977588653476,-0.46750032901764005,-1.03000032901764,-0.7100002765655531,0,-0.1666667226334665,1.5555548196960114,4.46999979019165,-1.2352937876560939,4.699999809265137,2.555556732929309,4.820000171661377,-0.1666667226334665
7380,2009-06-16,4.130000114440918,4.349999904632568,4.099999904632568,4.300000190734863,27530400.0,-0.030516457149355913,-1.1739083562421997,1.3076965399865752,33.139539719142974,55.4531286076206,0.447624061684893,0.40112206844391807,-0.17075645986415555,-1.1078739133721403,27.882128180059816,0.25,0.15970008878452546,-0.40799992084503156,-0.7812416815831922,-0.03475816010687094,-0.5946208012141119,-0.22137904047595125,0.7135997772216793,3.8961312404516453,-47.72431980490375,0.18662088036908026,6,0.3549997806549072,0.25499987602233887,-0.3075002431869507,-0.9000002145767212,-0.5400002002716064,1,-0.06537535396210103,-1.086954358394917,4.260000228881837,1.5555548196960114,4.46999979019165,-1.2352937876560939,4.699999809265137,-0.06537535396210103
7381,2009-06-17,4.079999923706056,4.170000076293944,3.859999895095825,4.130000114440918,32809400.0,-0.012106583377572422,3.7692293584712395,0.29411863703171287,32.38636917811711,52.45597609093566,0.4860283429123644,0.4497668319712309,-0.10551514674079332,-1.03651949682672,27.007693758587138,0.31000018119811923,0.10976616998517219,-0.4425001144409171,-0.8642195923733125,-0.020780636508521688,-0.6533598534071148,-0.23164037547471938,0.7189839687347401,21.782181256192185,-25.52199753252307,0.2108597389661977,6,0.28499996662139804,0.30000007152557284,-0.24250000715255826,-0.8500000238418588,-0.3099999427795419,2,-0.03921564960883017,-1.1739083562421997,4.130000114440918,-1.086954358394917,4.260000228881837,1.5555548196960114,4.46999979019165,-0.03921564960883017
7382,2009-06-18,3.849999904632568,4.070000171661377,3.809999942779541,4.0300002098083505,29208700.0,-0.056372554748620685,1.0,3.5999923706346633,31.147543546557685,48.62164021984828,0.6600228518089364,0.6625425606472404,0.14026902346382997,-0.7853278705055096,25.61247466497309,0.26999998092651456,0.08201016992480437,-0.6400001287460335,-1.1581750499296537,-0.12182520756241333,-0.8990875893378436,-0.3809126681542234,0.8738652680206305,4.0816286810732665,-41.010756900286026,0.25908746059181004,6,0.4900000095367436,0.5050001144409184,0.07500010728836104,-0.5949999094009395,-0.04999995231628418,3,0.038961064696895864,3.7692293584712395,4.079999923706056,-1.1739083562421997,4.130000114440918,-1.086954358394917,4.260000228881837,0.038961064696895864
7383,2009-06-19,3.869999885559082,3.9800000190734863,3.859999895095825,3.920000076293945,20840700.0,0.005194800369332286,-2.428566562898073,0.27777836646462484,24.096386580426213,44.34714397004402,0.5820928826415397,0.638249323043663,0.12887392882657256,-0.7858805350498423,24.893649572382444,0.1300001144409184,0.06507728628819276,-0.5965001344680783,-1.1816236282242825,-0.011376640711873609,-0.8890618813461808,-0.3039383875899757,0.762478764106751,9.374993015079234,-30.66035856941135,0.29256174687810227,6,0.4700000286102295,0.4850001335144043,0.145000159740448,-0.529999852180481,-0.09999990463256836,4,0.0775194314228056,1.0,3.849999904632568,3.7692293584712395,4.079999923706056,-1.1739083562421997,4.130000114440918,0.0775194314228056
7384,2009-06-22,3.619999885559082,3.859999895095825,3.609999895095825,3.839999914169312,21564900.0,-0.06459948511442493,-1.0833332505491078,4.399983787598514,22.988507952080653,40.209502857924946,0.7564409468459319,0.8831218135658272,0.3824945550635013,-0.5210426215086796,24.37860829235101,0.25999999046325684,0.006370766815516404,-0.8145001173019413,-1.5072741643011973,-0.12172607030268567,-1.1608871408015693,-0.46811309380231325,0.9302308934181216,1.3513500451867637,-37.743277568859014,0.3463870234996278,6,0.6200000047683716,0.6350001096725464,0.4650001525878906,-0.24999988079071045,0.09000015258789062,0,0.12707183775944508,-2.428566562898073,3.869999885559082,1.0,3.849999904632568,3.7692293584712395,4.079999923706056,0.12707183775944508
7385,2009-06-23,3.5499999523162837,3.690000057220459,3.4300000667572017,3.670000076293945,21411900.0,-0.0193369987446802,2.2499981373558375,0.5454550380548503,23.121389354432907,36.18939815216583,0.713334739750271,0.9232749424670419,0.4598896710086229,-0.4340661134685435,23.68908981730657,0.2599999904632573,-0.07173161516485393,-0.8355000376701356,-1.6308676065313716,-0.04013246880889909,-1.2331838221007536,-0.43781625323951756,0.8874031205951547,16.216200542241175,-23.64257227969062,0.39768378443061825,6,0.6000000238418584,0.6150001287460332,0.5375000834465031,-0.16999995708465532,0.11000013351440519,1,0.0,-1.0833332505491078,3.619999885559082,-2.428566562898073,3.869999885559082,1.0,3.849999904632568,0.0
7386,2009-06-24,3.660000085830689,3.7799999713897705,3.5999999046325684,3.630000114440918,19674200.0,0.030985953518853693,-2.9999841054971137,-0.24999950329514375,20.3592867374052,31.70551072853589,0.47101684083352646,0.7700594800433351,0.35807063851274323,-0.5261180059002095,22.38758133687317,0.23000001907348677,-0.14301301388632748,-0.6729999065399164,-1.5154050210171488,0.16940520793731606,-1.0942024637785326,-0.25179734930130016,0.6363665662191562,35.937497089617544,-1.8798365898286988,0.42120255723861616,6,0.4499999284744258,0.504999995231628,0.42749994993209794,-0.2800000905990605,0.0,2,-0.01912572951360736,2.2499981373558375,3.5499999523162837,-1.0833332505491078,3.619999885559082,-2.428566562898073,3.869999885559082,-0.01912572951360736
7387,2009-06-25,3.640000104904175,3.6800000667572017,3.5299999713897705,3.619999885559082,14595100.0,-0.005464475534834534,1.9999976158176374,0.666674613960206,20.359286737405185,27.77457684645661,0.3630186996347682,0.7447594167341487,0.3923132023660507,-0.48746518337619804,21.002353002381486,0.1500000953674312,-0.22583541937695983,-0.6399999022483822,-1.5178202051671894,0.23782040067042498,-1.0789100537077854,-0.20108975078897862,0.5350752252047002,38.181828427906815,2.0433547930650207,0.43891015145940354,6,0.29999983310699463,0.5249999761581421,0.44749993085861206,-0.2600001096725464,0.09999990463256836,3,0.035714250625210164,-2.9999841054971137,3.660000085830689,2.2499981373558375,3.5499999523162837,-1.0833332505491078,3.619999885559082,0.035714250625210164
7388,2009-06-26,3.619999885559082,3.7100000381469727,3.619999885559082,3.690000057220459,16782600.0,-0.0054945655957939765,-1.5714266251592293,-3.4999701980044584,20.359283830800038,25.328621515151994,0.2791189703601047,0.7297144222080494,0.42242632580232,-0.44969708341114645,20.1680317940683,0.09000015258789062,-0.320982957857475,-0.6140001177787777,-1.530042001108563,0.30204176555100704,-1.0720210594436699,-0.15597917611388512,0.45076490768055866,44.18602201214278,9.510478008885286,0.45802094166489243,6,0.2700001001358032,0.5450001955032349,0.5125002264976501,-0.18999981880187988,0.1400001049041748,4,0.04972377691923646,1.9999976158176374,3.640000104904175,-2.9999841054971137,3.660000085830689,2.2499981373558375,3.5499999523162837,0.04972377691923646
7389,2009-06-29,3.7200000286102295,3.7799999713897705,3.650000095367432,3.7200000286102295,14889100.0,0.027624349782459534,1.1666666666666592,-0.0,18.40492493548446,23.691442094745494,0.10556575744041208,0.5798997065927054,0.33423198232015316,-0.5321254948652836,18.93860933807718,0.16000008583068848,-0.41677919364681193,-0.46349997520446795,-1.3757621070205541,0.44876215661161867,-0.9196310411125115,-0.007368909296424864,0.2610577029218697,82.85715453479075,51.36735332991965,0.45613106590804325,6,0.08000004291534335,0.4450000524520874,0.4200000762939453,-0.24499988555908203,0.029999971389770508,0,0.013440847293478164,-1.5714266251592293,3.619999885559082,1.9999976158176374,3.640000104904175,-2.9999841054971137,3.660000085830689,0.013440847293478164
7390,2009-06-30,3.869999885559082,3.9800000190734863,3.740000009536743,3.7699999809265137,24129800.0,0.04032254188043427,-2.000002980235081,100.0,22.22222222222227,22.562092432979398,-0.09520554409397075,0.3958518405419085,0.20608382667071012,-0.6649400286914213,17.75037012749389,0.25999999046325684,-0.4905626254120534,-0.27900011539459246,-1.1834662914924658,0.6254660607032809,-0.7312332034435292,0.17323297265434423,-0.4399998188018803,75.55552847591734,48.914762668105034,0.45223308804893664,6,-0.11999976634979248,0.29500019550323486,0.2850002646446228,-0.36499977111816406,-0.15999984741210938,1,-0.041343631044835294,1.1666666666666592,3.7200000286102295,-1.5714266251592293,3.619999885559082,1.9999976158176374,3.640000104904175,-0.041343631044835294
7391,2009-07-01,3.910000085830689,4.050000190734863,3.880000114440918,3.9300000667572017,25970300.0,0.010335969368078679,-3.250005960470162,-0.19999999999999113,25.76688489519171,21.964241471716512,-0.1808773675285149,0.3277637801126496,0.1872387737468295,-0.6881461983141652,17.223942660665973,0.18000030517578125,-0.5234235489071444,-0.21049991846084515,-1.1069367837444832,0.6859369468227929,-0.6587183511026642,0.2377185141809739,-0.46900002002716157,73.07691425967174,47.8422685945664,0.44821843264181915,7,-0.1699999570846562,0.254999995231628,0.2450000643730159,-0.3949999809265141,-0.21000003814697266,2,-0.06393861752227736,-2.000002980235081,3.869999885559082,1.1666666666666592,3.7200000286102295,-1.5714266251592293,3.619999885559082,-0.06393861752227736
7392,2009-07-02,3.7799999713897705,3.890000104904175,3.759999990463257,3.839999914169312,13415300.0,-0.033248110380360685,-1.6000047683761296,3.0000000000001554,27.450992919593645,22.336975509401785,-0.06911962931270077,0.41027899367253085,0.33828673286885724,-0.5411391407502255,16.464183137686412,0.15000009536743208,-0.533890856444172,-0.2970000267028805,-1.169361663327524,0.5753616099217629,-0.7331808450152026,0.1391807916094412,-0.3146399005889897,37.209295878355604,11.563817141294564,0.4361808183123218,7,-0.03999984264373779,0.3850001096725464,0.395000159740448,-0.2049999237060547,-0.0999999046325688,3,-0.031746001710937,-3.250005960470162,3.910000085830689,-2.000002980235081,3.869999885559082,1.1666666666666592,3.7200000286102295,-0.031746001710937
7393,2009-07-06,3.5499999523162837,3.7699999809265137,3.5,3.740000009536743,26785900.0,-0.06084656635299501,1.1599998474121094,3.1666706403134253,27.096778659242403,22.793450032419756,0.12372592981741315,0.5852243096546856,0.5806483515118894,-0.29130517241810994,15.625356423647323,0.2799999713897705,-0.5466945926778894,-0.47300003767013576,-1.334873190025379,0.38887311468510743,-0.9039366138477578,-0.042063461492514165,-0.06125427671813943,9.090897268504229,-18.06200343342157,0.43093657617762166,7,0.19000017642974898,0.6150001287460332,0.6450001597404484,0.08500015735626265,0.03999996185302779,0,0.05352114359790039,-1.6000047683761296,3.7799999713897705,-3.250005960470162,3.910000085830689,-2.000002980235081,3.869999885559082,0.05352114359790039
7394,2009-07-07,3.4300000667572017,3.630000114440918,3.3499999046325684,3.630000114440918,20511800.0,-0.03380278511857027,1.8000014305111336,1.0526315129034605,27.272735717301373,23.254710739405144,0.2390820679964616,0.6453777218181567,0.7125150546976857,-0.15260646205728845,15.300281913543731,0.2800002098083496,-0.5432122561817376,-0.5339999198913579,-1.388200691759638,0.3202008519769217,-0.9611003058254979,-0.10689953395721785,0.6200001239776616,11.428589918167901,-17.895056897913364,0.42710038593413985,7,0.2699999809265141,0.6949999332427983,0.8199999928474431,0.20500004291534468,0.15999984741210982,1,0.09620988842080247,1.1599998474121094,3.5499999523162837,-1.6000047683761296,3.7799999713897705,-3.250005960470162,3.910000085830689,0.09620988842080247
7395,2009-07-08,3.359999895095825,3.490000009536743,3.220000028610229,3.4300000667572017,32725000.0,-0.020408212915154933,1.842104206455374,0.3500007748601943,26.92308574032839,23.98402173972994,0.31211907662695726,0.638646992565902,0.7951028195621292,-0.06620040636930025,14.758993318291107,0.2699999809265141,-0.5340257952517602,-0.5345000863075255,-1.3444767108776112,0.27547653826256013,-0.9394883985925686,-0.12951177402248293,0.6760002899169919,16.867450498711293,-12.856181899819347,0.4049883122850428,7,0.2750002145767212,0.6850000619888306,0.9850001335144043,0.4250001907348633,0.3200001716613765,2,0.11607146341683205,1.8000014305111336,3.4300000667572017,1.1599998474121094,3.5499999523162837,-1.6000047683761296,3.7799999713897705,0.11607146341683205
7396,2009-07-09,3.4800000190734863,3.559999942779541,3.380000114440918,3.4300000667572017,19995600.0,0.03571432372745331,-1.4,-0.7142832814490473,37.24138996971926,25.85981098776484,0.18316227716962707,0.4354351229657185,0.6912785030374575,-0.17116569817477068,13.949742997235587,0.20000004768371582,-0.4985316581618582,-0.3474999547004698,-1.0496432486406082,0.3546433392396682,-0.6985716016705386,0.0035716922695994135,0.5233601596832269,38.80596430696357,5.597596462041658,0.35107164697006904,7,0.15500009059906006,0.5649999380111694,0.8650000095367432,0.30500006675720215,0.21000003814697266,3,0.0660919591416329,1.842104206455374,3.359999895095825,1.8000014305111336,3.4300000667572017,1.1599998474121094,3.5499999523162837,0.0660919591416329
7397,2009-07-10,3.490000009536743,3.559999942779541,3.4200000762939453,3.4300000667572017,13017100.0,0.0028735604621976663,-2.5,1.1999999999999982,36.80556693838095,27.68717577749605,0.16723355385096994,0.3479780836870905,0.6946802418631206,-0.1651217099418325,13.180019888000272,0.1399998664855957,-0.45656574707165376,-0.27699997425079337,-0.8612169512433576,0.3072170027417709,-0.5691084627470753,0.01510851424548898,0.4820257632141107,49.09090987906979,12.336225671924254,0.29210848849628224,7,0.14500010013580322,0.5549999475479126,0.8550000190734863,0.2950000762939453,0.05999994277954057,4,0.060171930536713214,-1.4,3.4800000190734863,1.842104206455374,3.359999895095825,1.8000014305111336,3.4300000667572017,0.060171930536713214
7398,2009-07-13,3.559999942779541,3.5999999046325684,3.359999895095825,3.5299999713897705,15494800.0,0.020057287407311275,3.363640698523754,0.4999999999999963,47.61905122325693,30.933189809470772,0.09814900044778119,0.21745682887753315,0.6359479688400729,-0.21579332395686057,13.753592689708027,0.24000000953674316,-0.41577859479791535,-0.16150004863739031,-0.6489111071989839,0.32591100992420285,-0.4052055779181871,0.08220548064340649,0.3819448002056878,82.9267909738234,39.97149427271859,0.24370552928079667,7,0.07500016689300537,0.48500001430511475,0.7925001382827759,0.30500006675720215,0.0,0,0.03370790053551742,-2.5,3.490000009536743,-1.4,3.4800000190734863,1.842104206455374,3.359999895095825,0.03370790053551742
7399,2009-07-14,3.5499999523162837,3.609999895095825,3.490000009536743,3.5899999141693115,14482300.0,-0.002808986130333868,2.0,-1.3333333333333481,50.0,34.019609562557186,0.09107614784304285,0.18080821980187167,0.6505617688445633,-0.1850495643218073,14.742814792477754,0.11999988555908203,-0.37228948383634064,-0.13600002527236965,-0.5571963298156173,0.28519627927087754,-0.34659817754399347,0.07459812699925417,0.36306700209394505,84.61539402045989,36.69656581752625,0.21059815227162362,7,0.08500015735626265,0.495000004768372,0.8400000929832463,0.34000015258789107,-0.029999971389770064,1,0.01126759503952357,3.363640698523754,3.559999942779541,-2.5,3.490000009536743,-1.4,3.4800000190734863,0.01126759503952357
7400,2009-07-15,3.859999895095825,3.9700000286102295,3.7999999523162837,3.7999999523162837,35985700.0,0.08732392871647066,-4.666674613960147,-1.4999999999999944,57.14284741149053,37.505827619923714,-0.24640341956031397,-0.15858746320058614,0.33468829396939803,-0.4708554665291622,15.628219059341673,0.42000007629394576,-0.31762274001531043,0.1874999284744261,-0.1886788915201869,0.5636787484690391,-0.0005894815228804084,0.3755893384717326,-0.6399998664855961,81.96719517409633,31.188912376273848,0.18808940999730658,7,-0.2649998664855957,0.18500006198883057,0.5625001788139343,0.05000019073486328,-0.3399999141693115,2,-0.06994818348817877,2.0,3.5499999523162837,3.363640698523754,3.559999942779541,-2.5,3.490000009536743,-0.06994818348817877
7401,2009-07-16,3.920000076293945,3.9500000476837163,3.759999990463257,3.900000095367432,18804500.0,0.015544088815740764,3.75000596047012,0.33333333333331605,59.72221601340837,41.09151907479202,-0.3406599624612747,-0.24368277418152706,0.2674564150939118,-0.5059074150151668,16.089340798531836,0.19000005722045943,-0.2639296823490316,0.2555001020431513,-0.08972140994585631,0.600721614032159,0.08288934604864728,0.42811085803765536,-0.6850000476837157,91.80328829959117,37.80275841839258,0.17261075599450384,7,-0.3250000476837154,0.1249998807907109,0.5724999904632573,-0.009999990463256392,-0.2200000286102286,3,-0.06122449103716465,-4.666674613960147,3.859999895095825,2.0,3.5499999523162837,3.363640698523754,3.559999942779541,-0.06122449103716465
7402,2009-07-17,4.0,4.0,3.890000104904175,3.9500000476837163,15920000.0,0.020408143405366674,3.4,2.500000000000089,62.666666454739094,45.043728829847204,-0.4315535118943217,-0.3287226602968021,0.18132768446284686,-0.5618373443190441,16.368601306473717,0.1099998950958252,-0.22286895354790204,0.32800002098083514,-0.03995879544766723,0.6959588374093375,0.14402061276658396,0.5119794291950863,-0.7502999713897709,100.0,42.909094032347085,0.1839794082142513,7,-0.38999998569488525,0.04499995708465576,0.49500006437301636,-0.08999991416931152,0.0,4,-0.07749998569488525,3.75000596047012,3.920000076293945,-4.666674613960147,3.859999895095825,2.0,3.5499999523162837,-0.07749998569488525
7403,2009-07-20,4.170000076293944,4.179999828338623,4.0,4.0300002098083505,30769400.0,0.042500019073486106,1.2500067055489161,2.799999999999989,64.33120796639784,49.16133685752459,-0.5636294250828997,-0.500769827404711,0.016719221367416992,-0.7081312378796754,16.557184886089793,0.17999982833862305,-0.18980204267736722,0.48300008773803604,0.060620822281954645,0.9053793531941179,0.27181045500999534,0.6941897204660767,-0.8902880488281246,98.55076019265596,42.87181101801331,0.2111896327280409,7,-0.47000014781951815,-0.165000081062316,0.32499998807907193,-0.25999999046325595,-0.15000009536743075,0,-0.14868108216647347,3.4,4.0,3.75000596047012,3.920000076293945,-4.666674613960147,3.859999895095825,-0.14868108216647347
7404,2009-07-21,4.079999923706056,4.25,3.9500000476837163,4.25,47575700.0,-0.02158277000989306,2.5294096197646057,-1.2142874172771982,56.95364039737257,52.49806515275173,-0.4154158923562896,-0.3947812910184698,0.11375537981646122,-0.5926318480447508,16.144179867593966,0.29999995231628374,-0.1542898751466204,0.36999993324279856,-0.08579320818870162,0.8257930746742987,0.14210336252704847,0.5978965039585487,-0.7462706281878675,65.3061075540251,11.639862778153528,0.22789657071574998,7,-0.274999976158143,-0.24500000476837247,0.4050000309944144,-0.1699998378753671,-0.01999998092651456,1,-0.12745097810055206,1.2500067055489161,4.170000076293944,3.4,4.0,3.75000596047012,3.920000076293945,-0.12745097810055206
7405,2009-07-22,3.5499999523162837,3.640000104904175,3.4100000858306885,3.539999961853028,66623200.0,-0.129901956201104,1.4210490652123993,-0.05882344691401858,40.99999880790736,52.91568835699485,0.16133611329426012,0.14252606588019123,0.6354287900903395,-0.04139273591459469,15.560132150177331,0.6699998378753671,-0.11129248666586022,-0.16000003814697328,-0.6157931795784735,0.2957931032845269,-0.38789660886272337,0.06789653256877681,-0.14296900043955052,16.666652475083072,-33.11728486470459,0.22789657071574998,7,0.25499999523162886,0.2350000143051152,0.9050000309944157,0.36000013351440474,0.6800000667572026,2,-0.008450696279642456,2.5294096197646057,4.079999923706056,1.2500067055489161,4.170000076293944,3.4,4.0,-0.008450696279642456
7406,2009-07-23,3.5899999141693115,3.5999999046325684,3.490000009536743,3.539999961853028,26307900.0,0.01126759503952357,2.142857142857143,5.0000000000004,45.02617735692953,53.829089514611354,0.15486640825520892,0.10225568022894604,0.5832044610880702,-0.05699091874775686,15.283299987161158,0.1099998950958252,-0.05608984728662714,-0.11650006771087629,-0.574976978357566,0.34197684293581343,-0.34573852303422115,0.11273838761246857,-0.17999982833862305,21.428553182249736,-28.708953704360198,0.22923845532334497,7,0.21500003337860107,0.14500010013580322,0.8450000286102295,0.38000011444091797,0.8799998760223389,3,-0.019498589113196463,1.4210490652123993,3.5499999523162837,2.5294096197646057,4.079999923706056,1.2500067055489161,4.170000076293944,-0.019498589113196463
7407,2009-07-24,3.7699999809265137,3.809999942779541,3.539999961853028,3.559999942779541,25206600.0,0.050139295560081454,-1.1599998474121136,4.200004768376167,55.91397808113333,54.7507480543754,0.02096601441389012,-0.0711538545160364,0.39185245931770396,-0.21225281120762363,14.55698582666542,0.26999998092651323,0.014396472904070645,0.05700000524520865,-0.4011932742282154,0.5151932847186327,-0.17209663449150314,0.28609664498192044,-0.3599998950958252,42.85713474766655,-11.957266413593466,0.2290966397367119,7,0.060000061988830566,-0.034999966621398926,0.6024999618530273,0.21500003337860107,0.5900001525878897,4,-0.018567621643752474,2.142857142857143,3.5899999141693115,1.4210490652123993,3.5499999523162837,2.5294096197646057,4.079999923706056,-0.018567621643752474
7408,2009-07-27,3.7999999523162837,3.839999914169312,3.7100000381469727,3.8199999332427983,15781300.0,0.007957552133036616,3.333333333333284,-0.09523798711177937,60.45197146520976,55.912078217176486,0.031950121400599496,-0.09167760496102284,0.3551284229166547,-0.22076145760923316,13.874757141766702,0.1299998760223393,0.05948519818440312,0.07799997329711861,-0.37957259544374233,0.5355725420379795,-0.15078631107331208,0.3067862576675493,-0.3227998733520505,46.42856027804145,-13.300739611943627,0.22878628437043058,7,0.030000090599060503,-0.06499993801116899,0.5475000143051152,0.23500013351440474,0.41999983787536577,0,0.052631592156154205,-1.1599998474121136,3.7699999809265137,2.142857142857143,3.5899999141693115,1.4210490652123993,3.5499999523162837,0.052631592156154205
7409,2009-07-28,3.7699999809265137,3.809999942779541,3.7000000476837163,3.7699999809265137,15661700.0,-0.007894729412163182,1.749999999999989,-0.0,61.84971169961138,56.43506313807879,0.10777234235601663,-0.06086002519697109,0.38533179844756305,-0.1669910267361625,13.446078281374083,0.10999989509582475,0.10753179111879474,0.045500004291534335,-0.4125726433654231,0.5035726519484913,-0.18353631953694416,0.27453632812001283,-0.23097590827941916,83.72093925868418,17.802800117862404,0.22903632382847855,7,0.060000061988830566,-0.034999966621398926,0.5774999856948853,0.2650001049041748,0.5100002288818368,1,0.06631299768297616,3.333333333333284,3.7999999523162837,-1.1599998474121136,3.7699999809265137,2.142857142857143,3.5899999141693115,0.06631299768297616
7410,2009-07-29,3.7100000381469727,3.7899999618530273,3.650000095367432,3.7699999809265137,18382700.0,-0.015915104266073565,1.7999999999999912,-100.0,56.886227801375355,56.1199533367418,0.16121016608372774,-0.014188944204299503,0.4406512164837899,-0.08300885614414444,13.803466489154095,0.13999986648559526,0.13228083884952824,-0.006499946117401123,-0.459433110045949,0.4464332178111472,-0.23296652808167506,0.21996663584687282,-0.1140978913116455,62.85716815871317,-6.2223637759298,0.2264665819642741,7,0.12000000476837158,0.02499997615814209,0.5374999046325684,0.3250000476837158,0.820000171661377,2,0.0943395959659834,1.749999999999989,3.7699999809265137,3.333333333333284,3.7999999523162837,-1.1599998474121136,3.7699999809265137,0.0943395959659834
7411,2009-07-30,3.660000085830689,3.809999942779541,3.650000095367432,3.7799999713897705,20841900.0,-0.013477075957459284,-1.2857142857142938,1.9999999999999927,54.97076235384664,55.26485288108708,0.19048178600101284,0.01699253803354095,0.4772336576867029,-0.009073950985499124,14.402082172125407,0.15999984741210893,0.15536417362894905,-0.04399989843368468,-0.4881620526549795,0.40016225578760967,-0.2660809755443321,0.17808117867696271,-0.011770110742188145,40.0000476837234,-30.302220330560708,0.2220810771106472,7,0.16999995708465532,0.07499992847442583,0.49749994277954057,0.37499999999999956,0.8700001239776607,3,0.15573768302615432,1.7999999999999912,3.7100000381469727,1.749999999999989,3.7699999809265137,3.333333333333284,3.7999999523162837,0.15573768302615432
7412,2009-07-31,3.660000085830689,3.7300000190734863,3.650000095367432,3.660000085830689,14282400.0,0.0,-6.999999999999956,-0.0,53.04878465410192,54.011250290831974,0.153302246342363,0.007949049505436623,0.45999333093500594,0.012229910196338789,14.650464057720264,0.07999992370605424,0.1436078699955443,-0.037999904155730846,-0.481080052731532,0.40508024442006985,-0.2595399784436312,0.1835401701321695,0.5899999141693111,5.263157894736842,-60.82146132464835,0.2215400742879004,7,0.16999995708465532,0.07499992847442583,0.4774999618530269,0.37499999999999956,1.52999997138977,4,0.2213113894441674,-1.2857142857142938,3.660000085830689,1.7999999999999912,3.7100000381469727,1.749999999999989,3.7699999809265137,0.2213113894441674
7413,2009-08-03,3.740000009536743,3.7799999713897705,3.7000000476837163,3.75,12875200.0,0.02185790213933747,1.285714285714273,-100.0,55.55555710473409,53.85590770276104,0.006584782741684503,-0.06017174471607767,0.368485290846559,-0.04562500433293515,14.09202042382679,0.11999988555908159,0.12302453605288477,0.03250001668930036,-0.40533558696960803,0.47033562034820875,-0.18641778514015384,0.25141781851875455,0.4979999923706053,56.24999999999988,-7.1811718401886395,0.21891780182945414,8,-0.11500000953674316,-0.004999995231628418,0.3125,0.2950000762939453,1.4599997997283936,0,0.16577543379590987,-6.999999999999956,3.660000085830689,-1.2857142857142938,3.660000085830689,1.7999999999999912,3.7100000381469727,0.16577543379590987
7414,2009-08-04,3.759999990463257,3.849999904632568,3.6800000667572017,3.75,20095900.0,0.005347588469388986,-1.2666666666666533,-1.0,46.478876786628135,54.464671922618905,-0.07105271330938656,-0.05710937292961615,0.3395513538616486,-0.044575902483725116,13.017134963556282,0.1699998378753662,0.08852744344926133,0.0360000014305113,-0.3822369292769885,0.45423693213801153,-0.17311846392323904,0.24511846678426163,0.46624001331329357,55.00000000000003,-5.835062945629247,0.20911846535375012,8,-0.09000003337860107,-0.02499997615814209,0.26750004291534424,0.27500009536743164,1.6200001239776611,1,0.12234037257848973,1.285714285714273,3.740000009536743,-6.999999999999956,3.660000085830689,-1.2857142857142938,3.660000085830689,0.12234037257848973
7415,2009-08-05,3.75,3.7899999618530273,3.7000000476837163,3.7699999809265137,12174500.0,-0.00265957193846289,1.9999999999999851,-2.0,43.79561713523173,54.32794300909693,-0.033189457861597216,-0.017279386653720863,0.3316127506012201,-0.015287340275169647,11.56781278127183,0.08999991416931108,0.03279770582445529,0.0065000057220458984,-0.37503568525634545,0.38803569670043725,-0.18426783976714978,0.19726785121124157,0.46471520560836765,50.0,-6.632023913591077,0.19076784548919568,8,-0.05500006675720215,-0.014999985694885254,0.23250007629394487,0.2850000858306885,1.9299998283386222,2,0.14133338928222683,-1.2666666666666533,3.759999990463257,1.285714285714273,3.740000009536743,-6.999999999999956,3.660000085830689,0.14133338928222683
7416,2009-08-06,3.7100000381469727,3.7899999618530273,3.660000085830689,3.75,11660200.0,-0.01066665649414067,1.1666666666666592,2.0,39.09774516960343,52.4594726855936,0.028633759256178948,0.043041867037720394,0.3470366404725018,0.04460310222611952,10.382668403759144,0.12999987602233842,-0.006884594693287838,-0.04499995708465576,-0.4064298822338852,0.31642996806457324,-0.22571491965927049,0.13571500548995896,0.49342086525657614,29.99999999999991,-20.272736144995786,0.18071496257461453,8,0.039999961853027344,0.02499997615814209,0.24750006198883057,0.3250000476837158,2.0099997520446777,3,0.22102430275740392,1.9999999999999851,3.75,-1.2666666666666533,3.759999990463257,1.285714285714273,3.740000009536743,0.22102430275740392
7417,2009-08-07,3.7000000476837163,3.7699999809265137,3.660000085830689,3.7699999809265137,12259500.0,-0.0026954151914917457,2.1428571428571304,1.749999999999989,29.91452590866531,49.06642317931088,0.03091062318636384,0.0733414513789108,0.33216003941495087,0.07016655478352751,9.133477351434985,0.10999989509582475,0.027332464583154525,-0.06549994945526061,-0.40611705422075906,0.27511715531023784,-0.23580850183800983,0.10480860292748861,0.4923524395591099,21.052631578947466,-22.15847431677476,0.17030855238274933,8,0.049999952316283736,0.03499996662139848,0.25250005722045854,0.3350000381469722,2.1800000667572017,4,0.22432436525081467,1.1666666666666592,3.7100000381469727,1.9999999999999851,3.75,-1.2666666666666533,3.759999990463257,0.22432436525081467
7418,2009-08-10,3.6800000667572017,3.7100000381469727,3.650000095367432,3.7100000381469727,10704400.0,-0.005405400180747311,2.9999999999999702,0.42857142857143765,31.818182803382797,45.72958663528548,0.035870721487984536,0.10834752548304438,0.33169618832389824,0.1024186003910521,7.671980447993892,0.05999994277954057,0.0496356463667178,-0.09149993658065858,-0.42091888964971114,0.23791901648839353,-0.2562094131151844,0.07320953995386725,0.5015053726481162,14.999999999999622,-24.36631825953129,0.16470947653452606,8,0.0699999332427983,0.05499994754791304,0.2725000381469731,0.35500001907348677,2.0099999904632573,0,0.4103260769214774,2.1428571428571304,3.7000000476837163,1.1666666666666592,3.7100000381469727,1.9999999999999851,3.75,0.4103260769214774
7419,2009-08-11,3.5899999141693115,3.690000057220459,3.5499999523162837,3.6800000667572017,12670300.0,-0.02445656275957564,1.5454533632151004,3.00000794729349,53.030300840967584,45.30115030635129,0.10912878609632015,0.21238722852516245,0.39363957251841164,0.204431527878687,6.334035752312548,0.14000010490417525,0.031100428230524724,-0.18350008726120004,-0.5077011397168745,0.1407009651944744,-0.3456006134890375,-0.021399561033362602,0.5808754183552489,16.666650109821706,-24.514710615481402,0.16210052622783727,8,0.1100000143051143,0.14500010013580322,0.3625001907348633,0.44500017166137695,2.080000162124634,1,0.44846794807469026,2.9999999999999702,3.6800000667572017,2.1428571428571304,3.7000000476837163,1.1666666666666592,3.7100000381469727,0.44846794807469026
7420,2009-08-12,3.5899999141693115,3.630000114440918,3.559999942779541,3.5999999046325684,13465300.0,0.0,-1.0000068119658994,0.11111081676768587,50.0,44.74884337814611,0.10093060823327527,0.2014508590769739,0.37048478338569835,0.22119673136221207,6.390270342563537,0.07000017166137695,-0.0007287631270047612,-0.17000008821487445,-0.50144035270631,0.16144017627656115,-0.33572022046059224,-0.004279955969156646,0.5560404031469179,16.666650109821706,-25.8974160386045,0.1657201322457179,8,0.1100000143051143,0.14500010013580322,0.3225001096725464,0.4900001287460327,2.109999895095826,2,0.4986073100466337,1.5454533632151004,3.5899999141693115,2.9999999999999702,3.6800000667572017,2.1428571428571304,3.7000000476837163,0.4986073100466337
7421,2009-08-13,3.6800000667572017,3.7100000381469727,3.5199999809265137,3.609999895095825,22048000.0,0.02506968098597162,1.9230752301654257,-7.000023841880603,41.50944160116521,43.46669415004203,0.015718800848642633,0.09755004856672755,0.2604772809373781,0.14306683188147495,6.173258311807797,0.19000005722045898,-0.03261224971401511,-0.06799993515014702,-0.39235193634298016,0.25635206604268657,-0.2301759357465638,0.09417606544626977,0.4421986359590302,64.00003433227522,20.586010283321713,0.16217600059641676,8,0.004999876022339311,0.1249998807907109,0.15999996662139937,0.37999999523162886,2.1299998760223393,3,0.5434781862229179,-1.0000068119658994,3.5899999141693115,1.5454533632151004,3.5899999141693115,2.9999999999999702,3.6800000667572017,0.5434781862229179
7422,2009-08-14,3.690000057220459,3.759999990463257,3.5899999141693115,3.660000085830689,23177600.0,0.0027173886635467603,1.000002804927135,0.4285699688694182,39.2156963575718,41.651154067023995,0.011646592008518475,0.06654673737797356,0.22469318411737005,0.14319969330981186,6.042901078804793,0.1700000762939453,-0.049948419496155694,-0.04249994754791242,-0.3450418261760806,0.26004193108025575,-0.1937708868619965,0.10877099176617167,0.39606672218839023,70.83336230781228,26.65224036170288,0.15127093931408409,8,-0.005000114440917969,0.11499989032745361,0.1499999761581421,0.3700000047683716,2.3899998664855957,4,0.5501354204585882,1.9230752301654257,3.6800000667572017,-1.0000068119658994,3.5899999141693115,1.5454533632151004,3.5899999141693115,0.5501354204585882
7423,2009-08-17,3.5499999523162837,3.609999895095825,3.5199999809265137,3.5499999523162837,15706400.0,-0.03794040724477177,-2.0000000000000444,0.0,32.258065756600004,40.07106395257642,0.13618185551153328,0.16623960119139491,0.33739551460347306,0.2921424130342083,6.331570435590911,0.1700000762939453,-0.06395616178564811,-0.1515000462532048,-0.3843112385198091,0.0813111460133995,-0.26790564238650694,-0.03509445011990264,0.5021028191836252,12.49998758236598,-25.57750608604516,0.11640559613330208,8,0.10500001907348677,0.25499999523162886,0.29000008106231734,0.5100001096725468,2.47000002861023,0,0.6563380826538798,1.000002804927135,3.690000057220459,1.9230752301654257,3.6800000667572017,-1.0000068119658994,3.5899999141693115,0.6563380826538798
7424,2009-08-18,3.559999942779541,3.5799999237060547,3.490000009536743,3.5499999523162837,23269700.0,0.0028168987598808926,2.6,100.0,36.8421008602307,39.29845103313186,0.10597251620329695,0.12151521279034849,0.30029588731795975,0.2850067881698637,6.449017123654011,0.08999991416931152,-0.07399414365080581,-0.11550005674362174,-0.2749035942225735,0.043903480735330014,-0.1952018254830974,-0.035798288004146084,0.46017666128596435,25.925903032507936,-8.644640190530001,0.0797017687394758,8,0.08000004291534424,0.2700001001358032,0.28000009059906006,0.5000001192092896,2.0999999046325675,1,0.5983146485047071,-2.0000000000000444,3.5499999523162837,1.000002804927135,3.690000057220459,1.9230752301654257,3.6800000667572017,0.5983146485047071
7425,2009-08-19,3.5199999809265137,3.5299999713897705,3.470000028610229,3.490000009536743,10937500.0,-0.01123594452133514,1.4000000000000177,2.9999999999998668,37.49999467815841,39.12092320074909,0.12283319126955128,0.16775320877897926,0.3076593688414553,0.33070135657118627,5.753313819666136,0.08999991416931197,-0.09769283073516677,-0.15400002002716073,-0.31884767593966545,0.010847635885343987,-0.2364238479834131,-0.07157619207090837,0.4577624955766906,17.241365135635654,-15.954902643342038,0.08242382795625236,8,0.10000002384185791,0.31000006198883057,0.3200000524520874,0.5400000810623169,2.309999942779541,2,0.6107954849481338,2.6,3.559999942779541,-2.0000000000000444,3.5499999523162837,1.000002804927135,3.690000057220459,0.6107954849481338
7426,2009-08-20,3.5199999809265137,3.5499999523162837,3.490000009536743,3.5299999713897705,6528900.0,0.0,1.4000000000000248,-0.3333333333333333,37.49999467815841,39.96375306402609,0.10398221351801995,0.1710077585645262,0.27209333497602106,0.3393278599189711,4.9776632293778755,0.05999994277954057,-0.1065187895260924,-0.15050002336502066,-0.3255158439672914,0.02451579723725006,-0.23800793366615602,-0.0629921130638853,0.4069862507873929,17.241365135635654,-18.68321354594771,0.08750791030113533,8,0.09500002861022949,0.31000006198883057,0.30000001192092896,0.5400000810623169,2.4200000762939453,3,0.6193181364065852,1.4000000000000177,3.5199999809265137,2.6,3.559999942779541,-2.0000000000000444,3.5499999523162837,0.6193181364065852
7427,2009-08-21,3.7000000476837163,3.7100000381469727,3.509999990463257,3.5299999713897705,20133600.0,0.05113638287856581,1.1052630258069212,-17.000023841880694,46.969701348364815,41.64725512457966,-0.0849514005596066,-0.01528930576680887,0.06175411849767132,0.17132396857853172,4.848437072215443,0.20000004768371582,-0.10693481348952716,0.033000040054321556,-0.136345486896837,0.20234556700548012,-0.05167272342125795,0.11767280352990106,0.18128756371982258,95.8333374725448,59.898812302608,0.08467276347557935,8,-0.0850000381469731,0.12999999523162797,0.11999994516372636,0.3600000143051143,2.0800001621246333,4,0.5702702345684381,1.4000000000000248,3.5199999809265137,1.4000000000000177,3.5199999809265137,2.6,3.559999942779541,0.5702702345684381
7428,2009-08-24,4.0,4.099999904632568,3.880000114440918,3.9300000667572017,49755000.0,0.08108106714865859,-1.588235294117647,0.411764128398166,62.76595393906681,42.72899435770179,-0.37412950384989685,-0.315724884243064,-0.25830976295989316,-0.11433452168650593,5.388428835059425,0.3999998569488521,-0.08949234583887744,0.32299998998641977,0.10418977695831266,0.5418102030145269,0.21359488347236644,0.4324050965004731,-0.529999971389771,84.12699614102425,48.5137210966573,0.10940510651405347,8,-0.21500003337860107,-0.16999995708465576,-0.17250001430511475,0.060000061988830566,1.6599998474121085,0,0.5199999809265137,1.1052630258069212,3.7000000476837163,1.4000000000000248,3.5199999809265137,1.4000000000000177,3.5199999809265137,0.5199999809265137
7429,2009-08-25,4.019999980926514,4.139999866485597,4.019999980926514,4.130000114440918,28065000.0,0.004999995231628418,-1.1818134528603854,-1.571431977411511,64.21052103227683,44.307941139065875,-0.3651152542035865,-0.33311411259702783,-0.2917849969686035,-0.12196654678924723,5.974361691508339,0.1399998664855966,-0.05827851952452168,0.33049997091293326,0.06560871030243076,0.5953912315234358,0.198054340607682,0.4629456012181845,-0.5373999547958377,82.0895649856254,46.30105124527685,0.13244563030525125,8,-0.21500003337860107,-0.18999993801116943,-0.16750001907348633,0.040000081062316895,1.369999885559083,1,0.4975124401714668,-1.588235294117647,4.0,1.1052630258069212,3.7000000476837163,1.4000000000000248,3.5199999809265137,0.4975124401714668
7430,2009-08-26,4.059999942779541,4.079999923706056,4.0,4.0300002098083505,20686200.0,0.009950239314132636,1.285722070844654,-0.27272451416854065,68.42104206455367,47.298118968331266,-0.37038440192351363,-0.3642223925413588,-0.3408823059476376,-0.15355152291191354,6.38916645514978,0.07999992370605558,-0.027026889381970953,0.35299993753433245,0.04044846569207028,0.6655514093765951,0.19672420161320137,0.5092756734554635,-0.5511039230346682,87.69231672117883,49.05774912108426,0.15627573592113128,8,-0.2549999952316284,-0.2849999666213985,-0.24000000953674316,1.1920928955078125e-07,1.25,2,0.39408865201539434,-1.1818134528603854,4.019999980926514,-1.588235294117647,4.0,1.1052630258069212,3.7000000476837163,0.39408865201539434
7431,2009-08-27,4.230000019073486,4.260000228881837,4.0,4.0399999618530265,26139300.0,0.041871940564009114,1.079997863773598,6.333391613949417,73.87386458559531,51.14902654922277,-0.5075351488633495,-0.5157739898954334,-0.516579979014872,-0.31565935407750034,7.1162132919390135,0.2600002288818368,-0.0098075904712851,0.4945000171661378,0.10541335844891897,0.883586675883357,0.29995668780752816,0.6890433465247474,-0.6958598454589846,95.99997329712751,52.86357430818197,0.19454332935860957,8,-0.3649998903274536,-0.3649998903274536,-0.43500006198883057,-0.16999995708465576,1.309999942779541,3,0.3782505667654874,1.285722070844654,4.059999942779541,-1.1818134528603854,4.019999980926514,-1.588235294117647,4.0,0.3782505667654874
7432,2009-08-28,4.46999979019165,4.550000190734863,4.300000190734863,4.449999809265137,41971900.0,0.056737534287466085,1.77776570972929,0.10526302580692067,79.69923410281577,56.420267476580065,-0.6987359229317747,-0.7293746164044106,-0.7521912782326208,-0.544854127460578,8.162466417655324,0.32000017166137695,0.01892365338047819,0.6939998030662538,0.18718731649852138,1.2008122896339866,0.44059355978238735,0.9474060463501202,-0.8923080132611085,88.0596430696353,39.65546727740152,0.25340624328386635,8,-0.459999680519104,-0.459999680519104,-0.6999998092651367,-0.4099997282028198,1.1700000762939462,4,0.3288591355763313,1.079997863773598,4.230000019073486,1.285722070844654,4.059999942779541,-1.1818134528603854,4.019999980926514,0.3288591355763313
7433,2009-08-31,4.360000133514403,4.380000114440918,4.230000019073486,4.320000171661377,22133900.0,-0.024608425467628647,2.750005960470162,1.9999999999999556,78.51853369358676,61.05098223584186,-0.5160196034116233,-0.6013774630799724,-0.6396356322992425,-0.4284115370601702,9.327210164278924,0.23999977111816406,0.04736249016401883,0.5530001401901234,-0.016509329899615288,1.1225096102798622,0.2682454051452545,0.8377548752349928,-0.7045236834795157,65.45454703086592,12.497292744692473,0.2847547350448693,8,-0.350000023841857,-0.350000023841857,-0.5775001049041739,-0.30000007152557284,1.179999828338624,0,0.3256880809197009,1.77776570972929,4.46999979019165,1.079997863773598,4.230000019073486,1.285722070844654,4.059999942779541,0.3256880809197009
7434,2009-09-01,4.2199997901916495,4.570000171661377,4.179999828338623,4.360000133514403,32602600.0,-0.03211016950357426,-2.545453363215121,-3.5000119209404015,71.14093530167865,64.7888645273441,-0.30458293807485504,-0.44812364496015133,-0.4905939367052188,-0.2838346445898483,11.006582115228758,0.3900003433227539,0.07600679706518321,0.38999980688095004,-0.20796160089243454,0.9879612146543346,0.09101910299425775,0.6889805107676423,-0.49296144090076366,38.59644279587094,-18.168469003697766,0.2989807038866924,9,-0.18999969959258944,-0.19999969005584628,-0.43749976158142,-0.15999972820281894,1.2900004386901864,1,0.34123225801275736,2.750005960470162,4.360000133514403,1.77776570972929,4.46999979019165,1.079997863773598,4.230000019073486,0.34123225801275736
7435,2009-09-02,4.2800002098083505,4.329999923706056,4.130000114440918,4.190000057220459,19010800.0,0.014218109620800723,1.10526579965767,-0.6428566562898136,70.54794621212554,68.46085914222935,-0.274283974365769,-0.4915857711149565,-0.5384127285098761,-0.3366277510189777,12.675529537137542,0.1999998092651376,0.12750476902392105,0.42350021600723364,-0.20569391519861657,1.0526943472130843,0.10890315040430831,0.738097281610159,-0.4686656782804155,49.12282903217996,-6.449007604142217,0.3145970656029253,9,-0.2400001287460336,-0.2600001096725473,-0.497500181198121,-0.22000014781951993,1.5999999046325675,2,0.2593457014636338,-2.545453363215121,4.2199997901916495,2.750005960470162,4.360000133514403,1.77776570972929,4.46999979019165,0.2593457014636338
7436,2009-09-03,4.53000020980835,4.559999942779541,4.349999904632568,4.389999866485597,33180600.0,0.05841121208991562,1.1000023841880648,1.5555567329292335,74.7058826829322,71.54265706829239,-0.4089548140842538,-0.7135897014506272,-0.7766210957038799,-0.5782128764372318,14.452922191741735,0.2799997329711905,0.18574122169399931,0.6325002074241639,-0.0601644034369988,1.3251648182853266,0.2861679019935828,0.978832512854745,-0.6427991142670706,90.90910076109702,35.72825240026383,0.34633230543058124,9,-0.30500006675720215,-0.5100001096725464,-0.7475001811981201,-0.47000014781951904,1.609999656677247,3,0.17218536354200098,1.10526579965767,4.2800002098083505,-2.545453363215121,4.2199997901916495,2.750005960470162,4.360000133514403,0.17218536354200098
7437,2009-09-04,4.53000020980835,4.559999942779541,4.380000114440918,4.550000190734863,19622500.0,0.0,8.000107289741909,-0.1428566562898082,81.41026101482242,73.61424674337634,-0.3116065941703523,-0.6832505405274327,-0.7639415871661948,-0.5666788132158374,16.326367353974284,0.17999982833862305,0.2532305750773709,0.5910001993179321,-0.14963686880808957,1.3316372674439538,0.22068166525492128,0.961318733380943,-0.5745192066550606,90.90910076109702,29.076533892950252,0.3703185340630108,9,-0.24500012397766113,-0.5100001096725464,-0.7475001811981201,-0.47000014781951904,1.549999713897705,4,0.2229579923325009,1.1000023841880648,4.53000020980835,1.10526579965767,4.2800002098083505,-2.545453363215121,4.2199997901916495,0.2229579923325009
7438,2009-09-08,5.190000057220459,5.239999771118164,4.570000171661377,4.599999904632568,73355000.0,0.14569532380662564,-1.0615384389662752,-29.50003576282097,86.87783000690871,76.13283662944656,-0.8773119269615792,-1.2904887104175193,-1.4026864806580521,-1.2132653617578386,18.662438279143927,0.7099995613098145,0.3455416857892608,1.1755000472068788,0.25904283377476656,2.0919572606389907,0.7172714404908227,1.633728653922935,-1.1730671372163615,95.49551987724232,27.918042986687595,0.458228606716056,9,-0.570000171661377,-0.8350001573562622,-1.4075000286102295,-1.1299999952316284,1.059999942779541,1,0.08670516460574729,8.000107289741909,4.53000020980835,1.1000023841880648,4.53000020980835,1.10526579965767,4.2800002098083505,0.08670516460574729
7439,2009-09-09,5.199999809265137,5.300000190734863,5.0,5.150000095367432,44410400.0,0.00192673447676861,1.3999969482480084,0.08474525587560211,88.53210918871835,78.36739964324263,-0.784862868273736,-1.2371143886865714,-1.3941006464057617,-1.2094978210678056,20.70169892810955,0.3000001907348633,0.4283582408382127,1.1049998044967655,0.07032720193983977,2.139672407053691,0.5876635032183026,1.6223361057752284,-1.0362988671273516,91.452959406081,16.785052976034578,0.5173363012784629,9,-0.5499997138977051,-0.8149996995925903,-1.5199998021125793,-1.1399997472763062,0.9900002479553223,2,0.06538464712673497,-1.0615384389662752,5.190000057220459,8.000107289741909,4.53000020980835,1.1000023841880648,4.53000020980835,0.06538464712673497
7440,2009-09-10,5.380000114440918,5.449999809265137,5.199999809265137,5.289999961853027,39108400.0,0.03461544457272181,1.1739173701756422,1.8000133515168277,89.40678026031668,80.0932791626561,-0.8470014009419184,-1.3451005273684329,-1.5578762350371003,-1.3705525850598645,22.917495064737956,0.25,0.4840109593628794,1.1955000996589664,0.04191572879853123,2.3490844705194016,0.6187079142287484,1.772292285089184,-1.057217277499542,93.63639082790642,11.220915907095147,0.5767921854302176,9,-0.5900001525878906,-0.9200001955032349,-1.6775001287460327,-1.3200000524520874,0.3599996566772461,3,0.024163589530783458,1.3999969482480084,5.199999809265137,-1.0615384389662752,5.190000057220459,8.000107289741909,4.53000020980835,0.024163589530783458
7441,2009-09-11,5.679999828338622,5.75,5.449999809265137,5.489999771118164,48505700.0,0.055762027419376636,-1.2222237920565988,2.1111081676768433,89.91935394712084,81.22884803424556,-1.0277693118286662,-1.567973590642306,-1.839120214296428,-1.6504682918715412,25.797768116839404,0.36999988555908203,0.5514794718768359,1.3954998254775992,0.08939313033006258,2.701606520625136,0.7424464779038304,2.0485531730513675,-1.1768622758254441,94.89049799206286,13.586849661732728,0.6530533475737683,9,-0.7399997711181632,-1.0699998140335074,-1.9649998545646659,-1.6199997663497916,0.19000005722045987,4,0.03521131903991548,1.1739173701756422,5.380000114440918,1.3999969482480084,5.199999809265137,-1.0615384389662752,5.190000057220459,0.03521131903991548
7442,2009-09-14,5.71999979019165,5.78000020980835,5.510000228881836,5.619999885559082,27629100.0,0.007042247017941872,1.4545369818477378,0.5263151290346083,88.73873767445633,82.36442625434219,-0.974264300832032,-1.5263500828774532,-1.8553220024091148,-1.669468738000221,29.104392927298782,0.26999998092651367,0.6209038408751031,1.3339998006820677,-0.0879543276057646,2.7559539289699,0.6230227365381511,2.044976864825984,-0.9924269971308446,95.041287791314,13.51253339721687,0.7109770641439163,9,-0.7649996280670166,-1.0949996709823608,-1.977499783039093,-1.6599997282028198,0.26000022888183594,0,0.07342658945794711,-1.2222237920565988,5.679999828338622,1.1739173701756422,5.380000114440918,1.3999969482480084,5.199999809265137,0.07342658945794711
7443,2009-09-15,5.880000114440918,5.940000057220459,5.71999979019165,5.769999980926514,26757300.0,0.02797208568497278,-1.0952355002123055,1.1000023841880648,89.40678026031668,84.39396458307974,-1.001272671064112,-1.5840579947510633,-1.98175954591425,-1.8105193917197875,32.293971869636565,0.2200002670288086,0.679131510195103,1.3775001168251038,-0.134972560778869,2.8899727944290765,0.6212637780231169,2.13373645562709,-0.941941838030603,93.6170277524282,11.65692761602655,0.7562363388019865,9,-0.8450000286102295,-1.1750000715255737,-2.1375001072883606,-1.8200000524520874,-0.1100001335144043,1,0.03401357234227764,1.4545369818477378,5.71999979019165,-1.2222237920565988,5.679999828338622,1.1739173701756422,5.380000114440918,0.03401357234227764
7444,2009-09-16,5.690000057220459,5.869999885559082,5.570000171661377,5.8499999046325675,43399700.0,-0.03231293427254034,2.0,-1.4545423019069048,82.47011884072725,85.71865043070216,-0.6490824182732862,-1.2925726740204313,-1.7558439865392588,-1.6021627815655748,35.23359440686086,0.309999942779541,0.7057473608020901,1.0810000538825992,-0.4518665153911998,2.6138666231563983,0.31456676924569926,1.8474333385194988,-0.5515534246481151,66.21622753630567,-14.398375206290453,0.7664332846368996,9,-0.5450000762939453,-0.9850000143051147,-1.9475000500679016,-1.6299999952316284,0.1399998664855957,2,0.09841826663409536,-1.0952355002123055,5.880000114440918,1.4545369818477378,5.71999979019165,-1.2222237920565988,5.679999828338622,0.09841826663409536
7445,2009-09-17,5.670000076293945,5.78000020980835,5.550000190734863,5.690000057220459,38169500.0,-0.0035149351011225516,1.2999969005629055,0.1250000000000007,80.50847406258566,86.36338280621922,-0.4594967383775028,-1.1628619182847801,-1.6971637451212724,-1.5630975019279925,38.19468710507739,0.23000001907348633,0.7478504138561002,0.9535000681877133,-0.5592287106253373,2.4662288470007634,0.19713567878118798,1.7098644575942386,-0.3712427587919782,44.89799095956131,-32.37544277008712,0.7563643894065251,9,-0.5099999904632568,-0.9650000333786011,-1.9525001049041748,-1.6100000143051147,-0.07000017166137695,3,0.09171075377946014,2.0,5.690000057220459,-1.0952355002123055,5.880000114440918,1.4545369818477378,5.71999979019165,0.09171075377946014
7446,2009-09-18,5.699999809265138,5.75,5.429999828338623,5.739999771118164,34251800.0,0.005290958124783751,9.666597790669952,1.9999999999999556,78.60465033754522,86.05164828652174,-0.3420487337670375,-1.0763527658903778,-1.6912056694320414,-1.572705906516668,41.22268921638078,0.32000017166137695,0.8186090689340162,0.8744998097419749,-0.5885679321831958,2.3375675516671457,0.14296593877938957,1.6060336807045603,-0.27299394381947195,52.941148971341335,-22.019121486137166,0.7315338709625855,9,-0.44499969482421964,-0.9949997663497934,-1.982499837875367,-1.639999747276307,-0.2799997329711923,4,0.0070175374020202685,1.2999969005629055,5.670000076293945,2.0,5.690000057220459,-1.0952355002123055,5.880000114440918,0.0070175374020202685
7447,2009-09-21,5.809999942779541,5.889999866485597,5.559999942779541,5.570000171661377,26292700.0,0.019298269683378333,-1.538458716942383,-6.000000000000133,83.72091682232255,85.70088015490106,-0.2809293350826172,-1.0753033150670603,-1.76355078990726,-1.6630647627947646,44.62097328313273,0.3299999237060556,0.900027800612575,0.8789999485015869,-0.5461559470714032,2.304155844074577,0.16642200071509183,1.591577896288082,-0.38000011444091797,74.5097929218698,-1.5846085367189744,0.7125779477864952,9,-0.3399999141693115,-1.1049998998641968,-2.064999997615814,-1.7649999856948853,-0.6599998474121094,0,0.010327012628305932,9.666597790669952,5.699999809265138,1.2999969005629055,5.670000076293945,2.0,5.690000057220459,0.010327012628305932
7448,2009-09-22,6.079999923706055,6.300000190734862,5.8400001525878915,5.9099998474121085,39994300.0,0.04647159786327704,-1.9677472943290175,0.7083343267450307,90.78947285866151,85.9516983404503,-0.45975442441055847,-1.2453340351975264,-1.9942386219534356,-1.9132507409913089,46.745855087411876,0.4900002479553214,0.9649633682487027,1.0449999332427975,-0.3975635135866442,2.487563380072239,0.3237182098280771,1.766281656657518,-0.6500000953674316,74.71262351858549,-5.871999366315023,0.7212817234147207,9,-0.3299999237060547,-1.1949998140335092,-2.334999978542328,-2.034999966621399,-1.2300000190734863,1,-0.016447352942006832,-1.538458716942383,5.809999942779541,9.666597790669952,5.699999809265138,1.2999969005629055,5.670000076293945,-0.016447352942006832
7449,2009-09-23,6.019999980926514,6.28000020980835,6.0,6.179999828338622,34479800.0,-0.009868411765204144,-1.8000047683761295,-0.9411751506243657,88.15789418647597,85.81293322113467,-0.303076951332538,-1.0833610880164422,-1.8944908246180745,-1.8369376383937093,48.847739434990984,0.2800002098083496,1.0301385957368057,0.8849999904632568,-0.5384649539566073,2.308464934883121,0.17326751825332476,1.596732462673189,-0.46000003814697266,67.81608124424856,-16.056394163721848,0.711732472209932,9,-0.1549999713897705,-1.1349998712539682,-2.290000021457672,-1.975000023841858,-1.0900001525878906,2,-0.041528239334233885,-1.9677472943290175,6.079999923706055,-1.538458716942383,5.809999942779541,9.666597790669952,5.699999809265138,-0.041528239334233885
7450,2009-09-24,5.6599998474121085,6.0900001525878915,5.570000171661377,6.059999942779541,36318200.0,-0.05980068681976958,1.260866951179181,2.5000029802351005,73.64016110313386,84.00413401624722,0.11266605683012898,-0.6296283419288535,-1.508100308591871,-1.4695776640132747,50.51997910100358,0.5199999809265146,1.0033016317073793,0.44499986171722306,-0.9018638551019134,1.7918635785363595,-0.22843199669234515,1.1184317201267913,0.6400003433227539,26.436772789381042,-54.20977573207807,0.6734318584095683,9,0.20500016212463468,-0.774999737739563,-1.9249998331069937,-1.6149998903274527,-1.0599999427795401,3,0.030035349978264403,-1.8000047683761295,6.019999980926514,-1.9677472943290175,6.079999923706055,-1.538458716942383,5.809999942779541,0.030035349978264403
7451,2009-09-25,5.829999923706055,5.829999923706055,5.510000228881836,5.519999980926514,29820800.0,0.030035349978264403,1.0645145412287327,-0.7749996721745301,75.39061997958912,82.52100982792865,-0.03779325650808829,-0.7100173941584114,-1.6511247552234192,-1.632112666742457,51.589645330006014,0.31999969482421875,0.9791136468159003,0.5349999427795407,-0.7543653760185558,1.8243652615776371,-0.10968271661950713,1.1796826021785884,0.455400266647338,40.50629244001816,-37.237584652612654,0.6446826593990481,9,0.03500008583068848,-0.9349998235702515,-2.1049998998641968,-1.784999966621399,-1.2300000190734863,4,-0.03945111871069773,1.260866951179181,5.6599998474121085,-1.8000047683761295,6.019999980926514,-1.9677472943290175,6.079999923706055,-0.03945111871069773
7452,2009-09-28,5.940000057220459,6.059999942779541,5.789999961853027,5.869999885559082,20247100.0,0.01886794767648614,-1.3478257263991542,0.22580704703922524,68.65671429344127,80.21544694272026,-0.12661995746299848,-0.7423002718908798,-1.7348939000945975,-1.7337726192389287,52.05988434479206,0.26999998092651367,0.9349775031934477,0.5715000629425049,-0.6870750411226725,1.8300751670076822,-0.05778748909008424,1.200787614975094,0.31438413467407145,54.430360645842825,-20.197753483266126,0.6292875520325888,9,-0.07500004768371582,-1.034999966621399,-2.2175000309944153,-1.8950001001358032,-1.3000001907348624,0,-0.0875420834877636,1.0645145412287327,5.829999923706055,1.260866951179181,5.6599998474121085,-1.8000047683761295,6.019999980926514,-0.0875420834877636
7453,2009-09-29,5.78000020980835,6.0999999046325675,5.71999979019165,5.8499999046325675,31086500.0,-0.02693600098835336,-2.9999899613511927,-0.9999931880572894,63.4259331823202,78.09942631400838,0.019783622356198016,-0.49588740517980945,-1.5554618991292202,-1.5614881709027166,52.86938672395526,0.3800001144409171,0.8565360719748982,0.3405002117156979,-0.8360687597663432,1.517069183197739,-0.24778427402532266,0.9287846974567184,0.44460862356567343,35.06493345644402,-35.888551692261295,0.5882844857410203,9,0.08499979972839355,-0.690000057220459,-2.057500183582306,-1.7350002527236938,-1.0900001525878906,1,-0.1089965556353859,-1.3478257263991542,5.940000057220459,1.0645145412287327,5.829999923706055,1.260866951179181,5.6599998474121085,-0.1089965556353859
7454,2009-09-30,5.6599998474121085,5.8499999046325675,5.5900001525878915,5.800000190734862,37557200.0,-0.020761307619436953,1.1666666666666519,2.000013623978227,56.66665909782424,75.45033576236821,0.15095551434455245,-0.2766588901171856,-1.4141217311460776,-1.4284989136542627,53.07067771467118,0.25999975204467596,0.7858115760318913,0.14849984645843417,-0.8808845894620232,1.1778842823788915,-0.3661923715017945,0.6631920644186629,0.5360246417822268,25.423678129892018,-40.898307777899724,0.5146922179602287,9,0.20500016212463468,-0.5099997520446768,-1.852499842643737,-1.6149998903274527,-0.8299999237060538,2,-0.14310953438450924,-2.9999899613511927,5.78000020980835,-1.3478257263991542,5.940000057220459,1.0645145412287327,5.829999923706055,-0.14310953438450924
7455,2009-10-01,5.389999866485597,5.6500000953674325,5.269999980926514,5.619999885559082,42759500.0,-0.04770317812816949,1.620686480042741,1.642853250318452,42.995172198052806,71.49372708020239,0.42137239423128836,0.08512781864287167,-1.1083932901771183,-1.1515786774805106,53.1812336306324,0.3899998664855948,0.6838255219735725,-0.1770001173019402,-1.03168615883276,0.6776859242288795,-0.6043431380673505,0.2503429034634701,0.7785836522962386,14.457818866207647,-46.25726639351603,0.4273430207654101,10,0.3950002193450919,-0.23999977111816495,-1.5724998712539682,-1.3849998712539682,-0.34999990463256925,3,-0.08534323739174865,1.1666666666666519,5.6599998474121085,-2.9999899613511927,5.78000020980835,-1.3478257263991542,5.940000057220459,-0.08534323739174865
7456,2009-10-02,5.309999942779541,5.449999809265137,5.050000190734863,5.21999979019165,31821800.0,-0.014842286769520374,1.1621607689194866,-0.3913049788014818,40.28436661580407,66.66744372392255,0.491968823485295,0.23880310190492793,-0.9941473846972055,-1.0671291695439793,52.52507080607898,0.39999961853027344,0.6037021669999305,-0.29600002765655553,-1.0112592153073567,0.4192591599942457,-0.6536296214819561,0.061629566168845074,0.8046685637309752,24.76188789419119,-30.305339041893482,0.35762959382540077,10,0.36500024795532227,-0.15999984741210938,-1.5199999809265137,-1.475000023841858,-0.09999990463256836,4,-0.13370998979245186,1.620686480042741,5.389999866485597,1.1666666666666519,5.6599998474121085,-2.9999899613511927,5.78000020980835,-0.13370998979245186
7457,2009-10-05,5.539999961853027,5.630000114440918,5.119999885559082,5.150000095367432,29232100.0,0.043314505000369596,-1.2666662428116844,4.33332450303056,42.20183245431989,61.26881701232904,0.2454536814060333,0.09312390726161812,-1.1923255516721092,-1.2917760102502136,51.98372201096255,0.5100002288818359,0.5392964419929358,-0.11649999618530238,-0.6244691503503983,0.39146915797979354,-0.37048457326785034,0.13748458089724558,0.4894950793954367,46.6666575840517,-3.378694489259125,0.2539845770825479,10,0.1250002384185791,-0.3249998092651367,-1.6749998331069946,-1.7549999952316284,-0.40000009536743075,0,-0.16967510174964806,1.1621607689194866,5.309999942779541,1.620686480042741,5.389999866485597,1.1666666666666519,5.6599998474121085,-0.16967510174964806
7458,2009-10-06,5.639999866485597,5.78000020980835,5.53000020980835,5.670000076293945,21908400.0,0.018050524426199033,-1.0000038147045416,-0.07692364122759707,48.80382327549233,56.89614246666419,0.08546350445996698,0.030109133972719526,-1.259652635632449,-1.3835514891214098,50.36550339024433,0.25,0.4858505472482495,-0.039000082015990145,-0.49741387960880346,0.41941371557682317,-0.2682069808123968,0.1902068167804165,0.31113558672177977,73.74998584389199,24.68642900802672,0.22920689879640668,10,-0.06499981880188077,-0.42499971389770597,-1.6299997568130502,-1.7549997568130502,-0.31999969482421964,1,-0.1773049687363062,-1.2666662428116844,5.539999961853027,1.1621607689194866,5.309999942779541,1.620686480042741,5.389999866485597,-0.1773049687363062
7459,2009-10-07,5.539999961853027,5.690000057220459,5.519999980926514,5.6599998474121085,16911100.0,-0.01773047996451127,-1.125002980235081,3.999968211078528,47.00460576335694,53.936636317800094,0.12316741504010675,0.16536539377020354,-1.1265011384616415,-1.2721527204028158,48.57001076051441,0.1700000762939453,0.4051317549057476,-0.15599999427795375,-0.5618208270220393,0.2498208384661318,-0.3589104106499965,0.04691042209408902,0.3390446703565484,67.12325456375606,16.808520534715527,0.20291041637204274,10,0.03500008583068848,-0.3249998092651367,-1.529999852180481,-1.654999852180481,0.940000057220459,2,-0.15342958673022433,-1.0000038147045416,5.639999866485597,-1.2666662428116844,5.539999961853027,1.1621607689194866,5.309999942779541,-0.15342958673022433
7460,2009-10-08,5.510000228881836,5.670000076293945,5.460000038146973,5.579999923706055,20299300.0,-0.005415114292014689,-1.470587575312188,0.5833313465099503,45.62212963817509,50.6290262798652,0.1448886886144649,0.21671485600665896,-1.061080625026281,-1.2328885703572432,46.417624559438806,0.21000003814697266,0.2719123356537505,-0.19249973297119105,-0.58079563247761,0.1957961665352279,-0.38664768272440053,0.0016482167820184301,0.30272084800976273,63.01370220932366,12.492886906946104,0.19414794975320968,10,0.06499981880187988,-0.2950000762939453,-1.4850001335144043,-1.6150001287460327,1.0199999809265137,3,-0.12341202848076405,-1.125002980235081,5.539999961853027,-1.0000038147045416,5.639999866485597,-1.2666662428116844,5.539999961853027,-0.12341202848076405
7461,2009-10-09,5.880000114440918,5.9000000953674325,5.510000228881836,5.510000228881836,27325500.0,0.06715061164964187,-1.1081080384459792,-5.285735694822888,51.44033285198287,48.71609500859205,-0.2428064928170084,-0.1449657261051609,-1.389018104844503,-1.5953702405462202,44.001142887461164,0.3899998664855966,0.15202943298041127,0.16750013828277588,-0.22857937099006964,0.5635796475556214,-0.030539616353646437,0.3655398929191982,-0.8299999237060547,97.43590057092052,47.88616605809156,0.19803975463642273,10,-0.30500006675720215,-0.5550000667572021,-1.850000023841858,-1.9850000143051147,0.5499997138977042,4,-0.14285716602707232,-1.470587575312188,5.510000228881836,-1.125002980235081,5.539999961853027,-1.0000038147045416,5.639999866485597,-0.14285716602707232
7462,2009-10-12,6.139999866485597,6.289999961853027,6.079999923706055,6.130000114440918,38595800.0,0.04421764404496109,-2.8181778773836412,0.027026365236758568,51.23966844442888,47.362065593270785,-0.5268574841665501,-0.39198402381743147,-1.6030669956257606,-1.8480199534304917,41.69581365046566,0.4099998474121094,0.09930574293754546,0.4064998865127576,-0.03336972328870935,0.8463694963142245,0.18656508161202456,0.6264346914134906,-1.072999677658082,81.92769769210805,34.091915335297244,0.21993480490073344,10,-0.4699997901916513,-0.799999713897706,-2.0174997448921212,-2.2449997663497934,0.48000001907348544,0,-0.1514657733813496,-1.1081080384459792,5.880000114440918,-1.470587575312188,5.510000228881836,-1.125002980235081,5.539999961853027,-0.1514657733813496
7463,2009-10-13,6.079999923706055,6.21999979019165,6.059999942779541,6.210000038146973,29647100.0,-0.009771977863883063,1.1333367241839707,-13.000333794286194,51.23966844442886,46.75906663178241,-0.4691650813626138,-0.3333219359674988,-1.4994450201711302,-1.7783895078223333,39.07886858843022,0.15999984741210938,0.019774418360126944,0.33649995326995885,-0.12590906484243103,0.7989089713823487,0.10529544421376347,0.5677044623261542,-0.9640797439575195,74.69878825900417,28.17629308238915,0.23120450905619505,10,-0.4099998474121094,-0.6449997425079346,-1.9274998307228088,-2.1849998235702515,1.2400002479553232,1,-0.1546052745091948,-2.8181778773836412,6.139999866485597,-1.1081080384459792,5.880000114440918,-1.470587575312188,5.510000228881836,-0.1546052745091948
7464,2009-10-14,6.25,6.360000133514403,6.1599998474121085,6.309999942779541,32294400.0,0.027960539214994196,1.4999985098869282,0.46153761508271285,63.228705688347716,49.00723701959296,-0.6109167835213558,-0.48403378311818734,-1.623593014041127,-1.9363953976909212,37.19429241412484,0.2800002098083487,-0.03282130724982757,0.4785000324249271,-0.035238589954181165,0.9922386548040354,0.22163072123537297,0.7353693436144813,-1.0871166289672853,87.77776423795875,37.11530171427404,0.2568693111895541,10,-0.5449998378753662,-0.5699999332427979,-1.7625001072883606,-2.0200001001358032,0.8000001907348624,2,-0.14879997253417965,1.1333367241839707,6.079999923706055,-2.8181778773836412,6.139999866485597,-1.1081080384459792,5.880000114440918,-0.14879997253417965
7465,2009-10-15,6.190000057220459,6.230000019073486,6.050000190734862,6.210000038146973,37778500.0,-0.009599990844726514,5.000000000000029,0.3333333333333333,58.490571554721235,51.03014867947264,-0.47550757834974977,-0.4037813753279229,-1.5171704438997473,-1.8689395277272185,35.17126307208486,0.1999998092651376,-0.06608040429536022,0.3925000905990599,-0.1513604015134078,0.9363605827115276,0.1205698445428256,0.6644303366552942,-0.9552896804388427,79.999988780301,26.894005201480468,0.27193024605623395,10,-0.4500000476837158,-0.4849998950958252,-1.67249995470047,-1.9299999475479126,0.7599997520446786,3,0.04684975107791001,1.4999985098869282,6.25,1.1333367241839707,6.079999923706055,-2.8181778773836412,6.139999866485597,0.04684975107791001
7466,2009-10-16,5.739999771118164,5.940000057220459,5.6500000953674325,5.889999866485597,62203100.0,-0.07269794538650809,1.3199952697844057,7.500011920940368,45.93495280958901,51.4449398300581,0.046827033340266944,0.05203723360993351,-1.0237299234498263,-1.416898434135292,33.20130414200434,0.5399999618530265,-0.08324919925963759,-0.059500193595885875,-0.6021438408664794,0.4831434536747077,-0.3308220172311831,0.21182163003941135,-0.4377720089325807,12.676009988058832,-38.59924857045099,0.2713218236352968,10,0.17000031471252441,-0.03499960899353027,-1.1149998307228088,-1.404999852180481,1.260000228881836,4,0.13763074393577757,5.000000000000029,6.190000057220459,1.4999985098869282,6.25,1.1333367241839707,6.079999923706055,0.13763074393577757
7467,2009-10-19,5.869999885559082,5.889999866485597,5.679999828338622,5.78000020980835,20547600.0,0.02264810446422616,2.2307788239695534,-0.5999974568701029,51.85184531087528,51.783608945100646,-0.03513462649165788,-0.07719519858801505,-1.1075611684228042,-1.5439214029405255,30.904825641496164,0.21000003814697443,-0.039813965604084345,0.06749992370605451,-0.47605079968655417,0.6110506470986632,-0.2042754379902494,0.3392752854023584,-0.5043057810937697,30.985884277672287,-21.417034342455867,0.27177536169630423,10,0.040000200271606445,-0.16499972343444824,-1.0949998497962952,-1.3849998712539673,1.0799999237060556,0,0.09540033282746885,1.3199952697844057,5.739999771118164,5.000000000000029,6.190000057220459,1.4999985098869282,6.25,0.09540033282746885
7468,2009-10-20,5.980000019073486,6.179999828338622,5.920000076293945,5.940000057220459,35580300.0,0.01873937575109985,-5.499999999999978,0.4444456218243855,56.61157488896294,52.851049959056866,-0.10262603831358419,-0.20561308912180642,-1.1685175614259329,-1.6477197794794316,28.158921945781046,0.3099999427795401,0.0250156322353412,0.18250005245208722,-0.3520681726686492,0.7170682775728237,-0.08478406010828099,0.44978416501245544,-0.5546475528652284,46.478859996588255,-8.951059542513718,0.2672841125603682,10,-0.06999993324279785,-0.27499985694885254,-1.1899998784065247,-1.4799998998641968,1.130000114440917,1,0.10702338870305805,2.2307788239695534,5.869999885559082,1.3199952697844057,5.739999771118164,5.000000000000029,6.190000057220459,0.10702338870305805
7469,2009-10-21,5.769999980926514,6.070000171661378,5.699999809265138,5.889999866485597,27058800.0,-0.03511706312327223,-1.8461541283057818,-3.000000000000022,58.05085105342634,54.232019005195895,0.16028632877079207,-0.01612971625360693,-0.9080014080530923,-1.4357099220433156,25.033012906472745,0.37000036239624023,0.0681733566979057,-0.014999985694885254,-0.5392538680566208,0.5092538966668503,-0.277126926875753,0.2471269554859825,-0.2885686546798869,20.68963816276251,-38.273799577500625,0.26212694118086766,10,0.16500020027160645,-0.06499981880187988,-0.8999999165534973,-1.1899999380111694,1.0799999237060538,2,0.26863088316440065,-5.499999999999978,5.980000019073486,2.2307788239695534,5.869999885559082,1.3199952697844057,5.739999771118164,0.26863088316440065
7470,2009-10-22,5.829999923706055,5.869999885559082,5.610000133514403,5.760000228881836,21176900.0,0.010398603635680903,2.466672176798964,-0.5833313465099417,61.111112243203266,55.306550048664825,0.1681328804386304,-0.06613124988225927,-0.9157464981651167,-1.4906163282101144,23.54763638199581,0.2599997520446786,0.09032239988989499,0.03649995326995814,-0.48472433376004975,0.557724240299966,-0.22411219024504625,0.29711209678496253,-0.2958544690233609,38.59647508399047,-23.673176886995414,0.26061214351500395,10,0.15500020980834872,-0.1249997615814209,-0.9049999117851257,-1.2499998807907104,1.1800003051757812,3,0.20926248421857085,-1.8461541283057818,5.769999980926514,-5.499999999999978,5.980000019073486,2.2307788239695534,5.869999885559082,0.20926248421857085
7471,2009-10-23,5.599999904632568,5.929999828338622,5.519999980926514,5.929999828338622,26662900.0,-0.03945111871069773,1.4848481345548155,-4.7143051771117035,51.28205023704311,55.31125913673307,0.3958677082724753,0.15363099737806785,-0.6379882826948027,-1.255531130145152,22.126289465966856,0.4099998474121085,0.12207616148075662,-0.18200006484985387,-0.7099394804411698,0.3459393507414621,-0.44596977264551185,0.08196964294580411,0.760000228881835,12.121203363870201,-49.96901134691884,0.2639697077956582,10,0.3400001525878906,0.10500025749206543,-0.667499840259552,-1.0199998617172241,1.5999999046325692,4,0.241071415646952,2.466672176798964,5.829999923706055,-1.8461541283057818,5.769999980926514,-5.499999999999978,5.980000019073486,0.241071415646952
7472,2009-10-26,5.420000076293945,5.710000038146973,5.3400001525878915,5.619999885559082,26803400.0,-0.0321428270364289,-1.0555568801044857,0.6060601681935108,45.45454903709418,54.66846809147368,0.5174057732389787,0.3084928694617526,-0.41165958004207237,-1.0741556037952327,20.03953660985124,0.36999988555908114,0.15856932388121514,-0.3359998941421507,-0.8820825988819756,0.2100828105976742,-0.6090412465120636,-0.06295854177223781,0.9232000541687002,9.523804117490364,-48.980989643498646,0.2730413523699126,10,0.43000006675720215,0.2850000858306885,-0.4399999976158142,-0.8400000333786011,1.880000114440917,0,0.29151289694933324,1.4848481345548155,5.599999904632568,2.466672176798964,5.829999923706055,-1.8461541283057818,5.769999980926514,0.29151289694933324
7473,2009-10-27,5.150000095367432,5.46999979019165,5.070000171661377,5.420000076293945,31030200.0,-0.049815493934666666,1.1621635554066332,1.3500011920940325,42.4710441059698,52.362061248987246,0.7170137368886733,0.5574558848861084,-0.09299963480622342,-0.8040166525469754,18.332325003151347,0.39999961853027344,0.14534071689985328,-0.574499869346619,-1.1837781053049472,0.03477836661170919,-0.8791389873257831,-0.2698607513674549,1.153072035980224,7.999992370605462,-47.37335691369558,0.30463911797916426,10,0.5,0.5550000667572021,-0.06250005960464478,-0.5000001192092896,2.8799996376037598,1,0.3495145010806613,-1.0555568801044857,5.420000076293945,1.4848481345548155,5.599999904632568,2.466672176798964,5.829999923706055,0.3495145010806613
7474,2009-10-28,4.849999904632568,5.019999980926514,4.75,4.980000019073486,30672900.0,-0.05825246314164567,1.571427922670651,0.4814819393498413,38.461533331499346,50.13661255751815,0.8912656302411026,0.8365519498504685,0.25285537596076413,-0.5053012244401884,17.285653938541596,0.40000009536743164,0.10203620529476609,-0.8340000629425051,-1.558180899102954,-0.10981922678205613,-1.196090481022729,-0.47190964486228104,1.3790879091339105,8.474569422045,-44.03490956993422,0.36209041808022446,10,0.6150000095367432,0.7050001621246338,0.46750015020370483,-0.01999986171722412,3.010000228881835,2,0.4659794377981643,1.1621635554066332,5.150000095367432,-1.0555568801044857,5.420000076293945,1.4848481345548155,5.599999904632568,0.4659794377981643
7475,2009-10-29,4.929999828338623,5.099999904632568,4.900000095367432,4.949999809265137,27195300.0,0.0164948299544585,-4.000029802528447,0.1538458716942376,31.517505395959432,48.53467395600374,0.6858647274592133,0.7592501502781186,0.22187482105914214,-0.5883691569739371,17.224034269224365,0.25,0.059311831982397756,-0.7310001373291017,-1.5207476113215517,0.05874733666334819,-1.1258738743253272,-0.33612640033287633,1.1807609603265377,15.254224959680998,-30.268142067615614,0.39487373699622497,10,0.5350000858306885,0.6250002384185791,0.44500023126602173,-0.09999978542327881,3.5900006294250506,3,0.38945236169328057,1.571427922670651,4.849999904632568,1.1621635554066332,5.150000095367432,-1.0555568801044857,5.420000076293945,0.38945236169328057
7476,2009-10-30,4.599999904632568,4.980000019073486,4.550000190734863,4.980000019073486,31600900.0,-0.06693710653074458,1.263156309683054,19.000023841880648,20.833337848836138,45.08817312688828,0.9355308824746444,1.089173872575726,0.59807015881991,-0.2645050257362458,18.08293631810443,0.42999982833862305,-0.04505000674736248,-1.0255000591278076,-1.9362424059565164,-0.11475771229909881,-1.480871232542162,-0.5701288857134532,1.4019000209393795,4.310320730580393,-35.09481870461182,0.4553711734143545,10,0.7650001049041748,0.8550002574920654,0.7750001549720764,0.2550002336502075,4.070000171661377,4,0.5239131248290254,-4.000029802528447,4.929999828338623,1.571427922670651,4.849999904632568,1.1621635554066332,5.150000095367432,0.5239131248290254
7477,2009-11-02,4.599999904632568,4.78000020980835,4.440000057220459,4.679999828338623,23885000.0,0.0,1.4285665628980728,0.21052605161384233,21.3178335406096,41.16664631040458,0.822981568803522,1.070000109426239,0.6394151942907449,-0.2687870463484856,18.629041366291773,0.3400001525878906,-0.14122183330526727,-0.9785000562667845,-1.998309669202845,0.04130955666927605,-1.4884048627348143,-0.46859524979875466,1.2567100474556714,15.533969795367364,-18.605087172747766,0.5099048064680302,11,0.6550002098083496,0.8000001907348633,0.7800001502037048,0.2550002336502075,4.110000133514404,0,0.565217382290413,1.263156309683054,4.599999904632568,-4.000029802528447,4.929999828338623,1.571427922670651,4.849999904632568,0.565217382290413
7478,2009-11-03,4.639999866485597,4.650000095367432,4.329999923706056,4.489999771118164,23046700.0,0.008695644061371688,2.764695652661714,-1.875002980235092,17.142858255013678,36.621313777247614,0.640241473891729,1.002647669596688,0.6324061412344504,-0.3092074583952238,18.93567739029654,0.32000017166137606,-0.17592064468911772,-0.8885000944137564,-1.9903698460395303,0.2133696572120174,-1.4394349702266434,-0.3375652186008695,1.0467048982185094,40.25973382577613,12.37249504204015,0.5509348758128871,11,0.4900000095367423,0.7050001621246329,0.745000183582305,0.2150002717971793,3.940000057220458,1,0.573275948446091,1.4285665628980728,4.599999904632568,1.263156309683054,4.599999904632568,-4.000029802528447,4.929999828338623,0.573275948446091
7479,2009-11-04,4.690000057220459,4.880000114440918,4.670000076293945,4.710000038146973,25223500.0,0.010775903485689797,-6.0000079472935495,-0.13333312140584141,19.262301809713875,31.97144595130435,0.47040007732778477,0.9335670193404395,0.6160133091462141,-0.3559885249202246,19.04776891546291,0.24000024795532138,-0.2436033892313736,-0.795999908447266,-1.9598302774313785,0.36783046053684654,-1.3779150929393218,-0.21408472395521017,0.8067660297439199,46.7532652508937,24.40629766862664,0.5819151844920563,11,0.4399998188018799,0.6549999713897705,0.7875000238418579,0.1650000810623169,3.950000286102295,2,0.7121534402987177,2.764695652661714,4.639999866485597,1.4285665628980728,4.599999904632568,1.263156309683054,4.599999904632568,0.7121534402987177
7480,2009-11-05,4.829999923706055,4.860000133514403,4.71999979019165,4.809999942779541,14731100.0,0.029850717436572305,2.499991059348103,-1.0,28.638502382170856,29.45549618965188,0.19403795711334926,0.7800023057826406,0.5106510073059694,-0.4898467624561338,19.36594118523634,0.17000007629394442,-0.33917554369977765,-0.6220000267028807,-1.8220456730780015,0.5780456196722401,-1.2220228498904415,-0.021977203515319843,0.503418900402159,76.92306563699196,51.148838365336246,0.6000228231875606,11,0.19000005722045898,0.5150001049041748,0.6775001287460327,0.02500021457672119,3.8500003814697266,3,0.6273292458943627,-6.0000079472935495,4.690000057220459,2.764695652661714,4.639999866485597,1.4285665628980728,4.599999904632568,0.6273292458943627
7481,2009-11-06,5.039999961853027,5.050000190734863,4.789999961853027,4.8400001525878915,20953200.0,0.04347826945426525,1.3636355754767282,9.999999999999956,31.221721507254188,27.874070908558547,-0.1159446440461025,0.5310733145020263,0.33296245509740974,-0.6916233201645454,18.965978150874594,0.26000022888183594,-0.4265817333627595,-0.3699999809265133,-1.5657644548237242,0.8257644929706975,-0.9678822178751183,0.22788225602209167,0.15294021619888376,98.6110798370807,70.46004437326755,0.5978822369486054,11,-0.1400001049041748,0.30500006675720215,0.4275001287460327,-0.18499982357025146,3.7799997329711914,4,0.6904762940972673,2.499991059348103,4.829999923706055,-6.0000079472935495,4.690000057220459,2.764695652661714,4.639999866485597,0.6904762940972673
7482,2009-11-09,5.210000038146973,5.239999771118164,5.099999904632568,5.119999885559082,15821100.0,0.03373017412314461,-1.1538422037193266,0.4500011920940344,33.03964785470541,26.826137991751388,-0.35633870582107185,0.30338218070431466,0.19017837964072193,-0.8486554429612827,17.57873281296064,0.19999980926513672,-0.531646575973781,-0.15349991321563738,-1.3010974316148705,0.9940976051835957,-0.7272986724152535,0.4202988459839787,-0.8800001144409171,96.70332549433873,67.94304367976156,0.5737987591996164,11,-0.4250001907348633,0.13499999046325684,0.2025001049041748,-0.3549998998641968,3.939999580383301,0,0.6641074880639697,1.3636355754767282,5.039999961853027,2.499991059348103,4.829999923706055,-6.0000079472935495,4.690000057220459,0.6641074880639697
7483,2009-11-10,5.139999866485597,5.309999942779541,5.070000171661377,5.199999809265137,16308400.0,-0.013435733425881669,-1.400005722064998,-0.6666649006061021,35.21126571379834,26.464997145340167,-0.3217407179251852,0.31552632602737685,0.29068843926173393,-0.7662820548307518,16.120751443424208,0.23999977111816406,-0.6006451659533809,-0.17650008201599032,-1.276553226886679,0.9235530628546984,-0.7265266544513347,0.37352649041935404,-0.7917999458312988,73.43748253769822,41.85292109138324,0.5500265724353446,11,-0.31999993324279874,0.2050001621246329,0.30000030994415194,-0.2549997568130511,3.9800000190734854,1,0.6945525806214299,-1.1538422037193266,5.210000038146973,1.3636355754767282,5.039999961853027,2.499991059348103,4.829999923706055,0.6945525806214299
7484,2009-11-11,5.320000171661377,5.349999904632568,5.199999809265137,5.230000019073486,24533200.0,0.035019515535289925,1.000006357844945,-1.5000039736467967,38.666674578629674,27.259349276747972,-0.4783655420594579,0.0656461114587632,0.14843200913715116,-0.928745048025954,14.28300026037701,0.21000003814697177,-0.6399171973290283,0.05000021457672155,-0.9587405636312898,1.0587409927847329,-0.4543701745272841,0.5543706036807272,-0.9333282501220692,95.23813848862326,61.87443395269736,0.5043703891040059,11,-0.48000025749206543,0.02499985694885254,0.07499992847442627,-0.43500006198883145,3.7300000190734863,2,0.6127818885063336,-1.400005722064998,5.139999866485597,-1.1538422037193266,5.210000038146973,1.3636355754767282,5.039999961853027,0.6127818885063336
7485,2009-11-12,6.480000019073486,6.730000019073486,6.3499999046325675,6.639999866485597,163101700.0,0.21804507706432164,1.2352937876560992,-1.777773068282975,63.836478458958425,32.037476011206,-1.5593591337165655,-1.129419634757892,-0.9615007555020245,-2.06316649933477,13.572117117725075,1.4099998474121094,-0.621192105236803,1.195500063896179,0.1246523656915759,2.266347762100782,0.6600762147938779,1.7309239129984801,-2.0355284185485827,87.11340244194692,48.953318379095705,0.5354238491023015,11,-0.9500000476837158,-0.9500000476837158,-1.084999918937683,-1.5949999094009408,3.049999713897707,3,0.3333333823906539,1.000006357844945,5.320000171661377,-1.400005722064998,5.139999866485597,-1.1538422037193266,5.210000038146973,0.3333333823906539
7486,2009-11-13,6.53000020980835,6.559999942779541,6.170000076293945,6.260000228881836,68140400.0,0.007716078794396619,1.3636395162840163,-1.6875014901175311,68.19671951740963,37.24624111973934,-1.460371862947155,-1.177575278983256,-0.9678800623659489,-2.0887942568585984,13.960420248126981,0.3899998664855957,-0.5571768167222615,1.2060002326965336,0.013084209458096296,2.398916255934971,0.6095422210773149,1.8024582443157522,-1.902686335799559,87.95181761149374,44.26222491960459,0.5964580116192185,11,-1.000000238418579,-1.000000238418579,-1.1350001096725464,-1.645000100135804,2.90000009536743,4,0.32924962117735257,1.2352937876560992,6.480000019073486,1.000006357844945,5.320000171661377,-1.400005722064998,5.139999866485597,0.32924962117735257
7487,2009-11-16,6.429999828338622,6.699999809265138,6.320000171661378,6.559999942779541,48798900.0,-0.015313993607461551,-1.1714300505993283,-0.4814819393498446,72.22220934468028,43.36616901859119,-1.1996423252506174,-1.0893200078512217,-0.824521442064106,-1.9644361630920786,14.44148842490583,0.37999963760375977,-0.4764348183537557,1.077999854087829,-0.1926337058228782,2.3486334139985363,0.4426830741324759,1.7133166340431822,-1.6344710627246561,81.9276976921079,32.33052301971733,0.6353167799553535,11,-0.7299997806549063,-0.8999998569488517,-0.9799997806549063,-1.5449997186660767,3.2400002479553214,0,0.3716951680079785,1.3636395162840163,6.53000020980835,1.2352937876560992,6.480000019073486,1.000006357844945,5.320000171661377,0.3716951680079785
7488,2009-11-17,6.619999885559082,6.639999866485597,6.3499999046325675,6.369999885559082,26734100.0,0.029548998801381288,1.0,-1.9230752301654126,81.94944735969158,50.33140741303315,-1.2060745117399332,-1.295326544018959,-0.989338513234598,-2.1284070361691905,14.305677927158394,0.2899999618530291,-0.319407666194226,1.2359999179840084,-0.12989138803210398,2.601891224000121,0.5530542649759518,1.918945570992065,-1.669713419668354,92.81044977580865,36.44132451057325,0.6829456530080562,11,-0.8949999809265137,-1.0899999141693115,-1.114999771118164,-1.7349997758865365,3.2899999618530273,1,0.38217519285614365,-1.1714300505993283,6.429999828338622,1.3636395162840163,6.53000020980835,1.2352937876560992,6.480000019073486,0.38217519285614365
7489,2009-11-18,7.320000171661378,7.329999923706055,6.699999809265138,6.710000038146973,79142400.0,0.10574022631469848,1.000001513769624,2.4400005340576207,85.25072904013139,56.62165481947321,-1.6693236906937035,-1.9744835585411868,-1.6558249014022186,-2.799640134351365,15.147282528185382,0.7100000381469727,-0.13381548722073422,1.8585001945495616,0.2466456703158375,3.4703547187832857,1.0525729324326996,2.6644274566664237,-2.227336621516029,99.13795229654679,36.01617049286523,0.8059272621168622,11,-1.2600002288818368,-1.4900002479553232,-1.7675000429153451,-2.4350000619888323,2.5099997520446786,2,0.24590159449260907,1.0,6.619999885559082,-1.1714300505993283,6.429999828338622,1.3636395162840163,6.53000020980835,0.24590159449260907
7490,2009-11-19,7.050000190734862,7.300000190734862,6.78000020980835,7.199999809265138,65901400.0,-0.036885242430975906,1.971425223840752,-0.24590096016222096,86.78677612246773,62.795549776719156,-1.174847797248039,-1.6953177076571366,-1.3605602975698643,-2.5045460220728666,16.29379131744873,0.5399999618530282,0.06781974693412085,1.5275002002716054,-0.22893020916102547,3.2839306097042362,0.6492849955552904,2.4057154049879204,-1.7336030032334433,75.86208881011018,5.082071691929741,0.8782152047163153,11,-0.8500001430511466,-1.2200002670288077,-1.3575000762939444,-2.1350001096725464,2.6999998092651376,3,0.2836879355873505,1.000001513769624,7.320000171661378,1.0,6.619999885559082,-1.1714300505993283,6.429999828338622,0.2836879355873505
7491,2009-11-20,6.949999809265138,7.0,6.800000190734862,6.9000000953674325,28226700.0,-0.014184450888546918,1.6666624281168876,-0.33333227369250523,84.25654104168709,68.48631568638379,-0.8665485043076053,-1.5694600608812248,-1.2456077716759753,-2.3804169351598965,17.76022521798108,0.25,0.2745683985564584,1.3599998235702522,-0.5091176985134362,3.2291173456539406,0.4254410625284075,2.294558584612097,-1.4322423481432551,62.376217056327754,-14.756223643715934,0.9345587610418442,11,-0.7499997615814218,-1.119999885559083,-1.2274997234344491,-2.0349997282028216,2.770000457763669,4,0.3712230207929823,1.971425223840752,7.050000190734862,1.000001513769624,7.320000171661378,1.0,6.619999885559082,0.3712230207929823
7492,2009-11-23,7.0,7.1500000953674325,6.940000057220459,7.03000020980835,29284300.0,0.007194272245620192,-1.7999987284350651,-0.6000076294381872,84.30230793211229,73.94087593286311,-0.7106695147371775,-1.575814256277626,-1.2810560461884002,-2.4036769812371626,19.870245667379354,0.21000003814697354,0.45333888135888856,1.3310000181198118,-0.6387171169109145,3.300717153150538,0.34614145060444823,2.3158585856351754,-1.3010182926197,66.32653905271924,-14.830999230656772,0.9848585675153633,11,-0.7350001335144043,-1.1700000762939453,-1.1924998760223389,-2.084999918937684,2.6800003051757795,0,0.34714290073939713,1.6666624281168876,6.949999809265138,1.971425223840752,7.050000190734862,1.000001513769624,7.320000171661378,0.34714290073939713
7493,2009-11-24,6.949999809265138,7.070000171661378,6.829999923706055,7.010000228881836,18549700.0,-0.007142884390694659,1.6666649006060956,1.9999999999999705,82.84881484548477,78.85000262918034,-0.4212156300672447,-1.4588440388815025,-1.2219429946557563,-2.323283478773993,21.364298140318176,0.24000024795532315,0.6270496261765182,1.190999841690064,-0.8423319478000897,3.2243316311802173,0.17433394694498716,2.207665736435141,-1.0879162802522622,39.682532474118396,-43.93385237959277,1.0166658947450766,11,-0.1999998092651376,-1.119999885559083,-1.1424996852874765,-2.0349997282028216,2.749999999999999,1,0.3913669556368531,-1.7999987284350651,7.0,1.6666624281168876,6.949999809265138,1.971425223840752,7.050000190734862,0.3913669556368531
7494,2009-11-25,7.110000133514403,7.119999885559082,6.96999979019165,7.010000228881836,16390300.0,0.02302163002018598,1.5000139078189758,-1.666653421282693,82.94795684378676,80.9735002274946,-0.3359287826024504,-1.5187148823207437,-1.3646581460581544,-2.449735482291983,22.255054076062937,0.17000007629394442,0.8046514478878111,1.2380001544952384,-0.8334662252479275,3.309466534238404,0.20226696462365545,2.2737333443668213,-1.1011249650322101,63.46152611738074,-20.133967532063963,1.035733189871583,11,-0.3600001335144034,-1.2800002098083487,-1.3025000095367423,-2.1950000524520874,2.5999999046325692,2,0.39381148541746835,1.6666649006060956,6.949999809265138,-1.7999987284350651,7.0,1.6666624281168876,6.949999809265138,0.39381148541746835
7495,2009-11-27,6.8499999046325675,7.0,6.679999828338622,6.690000057220459,16185100.0,-0.03656824528824876,-2.5555514347475694,1.6000000000000054,75.78345577352236,81.81647092261822,-0.02003111253066958,-1.167348416669169,-1.0893928290782133,-2.1562405289963458,23.125717043363508,0.43000030517578125,0.9897049125618755,0.8819999217987053,-1.1836041635349668,2.947604007132378,-0.15080212086813116,1.9148019644655419,-0.7090122606279881,36.17020844873787,-43.64528596535965,1.0328020426668363,11,-0.02499985694885165,-1.0199999809265128,-1.0299997329711905,-1.9349998235702515,2.719999790191653,4,0.43503650519150416,1.5000139078189758,7.110000133514403,1.6666649006060956,6.949999809265138,-1.7999987284350651,7.0,0.43503650519150416
7496,2009-11-30,7.010000228881836,7.010000228881836,6.78000020980835,6.9000000953674325,19388300.0,0.023357711894428146,3.181813452860369,0.6875014901175387,75.714267419324,82.20447737535642,-0.11709708239990135,-1.1990142216838962,-1.2329212434587475,-2.283391749520362,23.34115224781843,0.23000001907348633,1.1754078743763943,0.9215002298355106,-1.0885197411603418,2.931520200831363,-0.08350975566241559,1.9265102153334368,-0.7501113569071087,70.21281128825086,-7.158053233837677,1.005009985497926,11,-0.17000031471252441,-1.1800003051757812,-1.165000081062317,-2.09500014781952,2.460000038146971,0,0.3908701400363892,-2.5555514347475694,6.8499999046325675,1.5000139078189758,7.110000133514403,1.6666649006060956,6.949999809265138,0.3908701400363892
7497,2009-12-01,7.199999809265138,7.25,7.010000228881836,7.110000133514403,23136400.0,0.027104076202520755,1.5263126193661078,0.8181778773836638,78.45302004361345,81.81598545134774,-0.20828963425798186,-1.2482389306900883,-1.4074476627753967,-2.439263568633467,23.497772135758698,0.23999977111816406,1.2038752420763048,0.9814998149871839,-0.9582590235178605,2.921258653492229,0.01162039573466167,1.951379234239706,-0.833099832117278,91.22803935494844,12.807755994239017,0.9698794192525225,12,-0.19499993324279874,-1.369999885559083,-1.3774996995925912,-2.2849997282028216,2.230000495910642,1,0.3500000728501229,3.181813452860369,7.010000228881836,-2.5555514347475694,6.8499999046325675,1.5000139078189758,7.110000133514403,0.3500000728501229
7498,2009-12-02,7.300000190734862,7.5,7.210000038146973,7.210000038146973,26906700.0,0.013888942238726498,-5.444432670707413,1.0000052982097054,77.96608343055281,81.0065803836168,-0.22539032421751326,-1.200280003898329,-1.4991980850285458,-2.5053259190649566,23.589689838049445,0.3000001907348624,1.221104589208732,0.9485001802444453,-0.8980816180861728,2.7950819785750634,0.025209281079136225,1.8717910794097543,-0.8367902189311831,75.60978446383444,-0.654932970622383,0.923290899165309,12,-0.21000027656555087,-1.385000228881835,-1.5225000381469718,-2.3850001096725464,1.8400001525878915,2,0.3260274044186473,1.5263126193661078,7.199999809265138,3.181813452860369,7.010000228881836,-2.5555514347475694,6.8499999046325675,0.3260274044186473
7499,2009-12-03,8.029999732971191,8.229999542236326,7.360000133514403,7.369999885559082,69019800.0,0.09999993467984325,-1.5588242306435391,7.333319204848968,74.91959319530824,79.6880045028213,-0.943281159737718,-1.7573242924323207,-2.2103606398794007,-3.19663830160831,24.691694375108955,0.929999351501464,1.258934000356648,1.511499738693237,-0.30629852103570876,3.3292979984221827,0.6026006088287641,2.42039886855771,-1.4423749577839535,87.09678411732052,11.700203167022337,0.908899129864473,12,-0.5750000476837176,-1.75,-2.3524996042251587,-3.1149996519088754,0.6199998855590803,3,0.20797012849663266,-5.444432670707413,7.300000190734862,1.5263126193661078,7.199999809265138,3.181813452860369,7.010000228881836,0.20797012849663266
7500,2009-12-04,7.860000133514403,8.25,7.6500000953674325,8.090000152587889,43885500.0,-0.02117056103486148,1.1818189699791666,-0.3484849579516213,70.58822487335031,78.16930270633944,-0.7222525303013905,-1.4215703279253589,-2.011505429461775,-2.9934971373402304,25.860594443608377,0.5999999046325675,1.2545521429090583,1.190000128746032,-0.5381202379668766,2.9181204954589406,0.32593994538957816,2.054060312102486,-1.0424428909402934,73.46939305108671,-0.3250297185389286,0.8640601833564541,12,-0.3950002193450919,-1.570000171661376,-2.3500001430511466,-2.9450000524520874,1.28999948501587,4,0.23536894061163172,-1.5588242306435391,8.029999732971191,-5.444432670707413,7.300000190734862,1.5263126193661078,7.199999809265138,0.23536894061163172
7501,2009-12-07,8.520000457763674,8.609999656677246,8.229999542236326,8.25,45635400.0,0.08396950547558935,-1.451602781025025,-1.173914936404453,77.57255754095044,77.42155266287702,-1.2696446004263695,-1.9051691945352758,-2.6398663901762003,-3.617139599195168,27.781937912173166,0.7499995231628427,1.1772949417574914,1.67600042819977,-0.06184344900946748,3.4138443054090084,0.8070784895951508,2.544922366804389,-1.4732523740014214,94.37504805626214,20.716766607677854,0.8689219386046191,12,-0.8750007152557391,-2.0500006675720233,-3.010000467300417,-3.6050003767013576,0.47999954223632635,0,0.12323934045141471,1.1818189699791666,7.860000133514403,-1.5588242306435391,8.029999732971191,-5.444432670707413,7.300000190734862,0.12323934045141471
7502,2009-12-08,8.670000076293945,8.819999694824219,8.340000152587889,8.430000305175781,41620000.0,0.017605588083459356,-1.2857116906825927,0.8888865341414768,77.33332892523984,76.80872089396092,-1.2939112055192714,-1.879000904551689,-2.7593774769874084,-3.7308173733466052,30.401549384578995,0.4799995422363299,1.1209448166642666,1.6530000448226927,-0.08882123780309037,3.3948213274484758,0.7820894035098007,2.5239106861355847,-1.341866709406994,90.68325152069622,18.64423065410513,0.8709106413128918,12,-0.9200003147125244,-2.0950002670288086,-3.259999990463257,-3.7549999952316293,0.1700000762939453,1,0.09227222418628012,-1.451602781025025,8.520000457763674,1.1818189699791666,7.860000133514403,-1.5588242306435391,8.029999732971191,0.09227222418628012
7503,2009-12-09,8.710000038146973,8.869999885559082,8.550000190734862,8.8100004196167,30324700.0,0.004613605709462121,1.9090972143953413,-0.41666865349005394,72.49190264314332,75.64693709388942,-1.182335706726656,-1.7263426155281163,-2.7626374341354936,-3.7366085629570573,33.367187187651155,0.3199996948242205,1.082698433912097,1.514499998092651,-0.1472743168049373,3.1762743129902393,0.6836128406438569,2.345387155541445,-1.0834934056725682,89.40398187513244,19.933864728563293,0.8308871574487943,12,-0.9350001811981201,-2.1100001335144043,-3.382499933242798,-3.784999966621399,0.3000001907348633,2,0.08266363534735244,-1.2857116906825927,8.670000076293945,-1.451602781025025,8.520000457763674,1.1818189699791666,7.860000133514403,0.08266363534735244
7504,2009-12-10,8.579999923706055,8.899999618530273,8.569999694824219,8.819999694824219,26101900.0,-0.014925386207986224,-1.538458716942376,2.399988555951859,75.93219215724312,75.66346335874726,-0.9184749769874001,-1.411982065455211,-2.5927818661544055,-3.5713712805634223,36.61250013007974,0.3299999237060547,1.0412956135161417,1.2214998960494992,-0.29923788557435493,2.7422376776733532,0.4611310052375721,1.9818687868614262,-0.7047946406147148,74.40001464844308,5.501389935921637,0.760368890811927,12,-0.7400000095367432,-1.7950000762939453,-3.3424999713897705,-3.644999861717224,0.28999996185302734,3,0.06526811475480909,1.9090972143953413,8.710000038146973,-1.2857116906825927,8.670000076293945,-1.451602781025025,8.520000457763674,0.06526811475480909
7505,2009-12-11,8.640000343322754,8.689999580383299,8.430000305175781,8.609999656677246,20052900.0,0.0069930559615649646,3.0000146720073593,-0.12500298023508094,79.03780186979104,76.03274496435472,-0.7798737010592101,-1.3722178945474077,-2.602703650916631,-3.5869653096597283,37.50363900446481,0.25999927520751775,1.0163566959766497,1.1735002994537354,-0.39072184630642504,2.7377224452138957,0.39138922657365427,1.9556113723338155,-0.559836193143628,61.19414244761208,-8.177177172210605,0.7821110728800803,12,-0.6850004196166992,-1.830000638961792,-3.4025003910064697,-3.5200002193450928,0.34999942779541016,4,0.0011573234734008064,-1.538458716942376,8.579999923706055,1.9090972143953413,8.710000038146973,-1.2857116906825927,8.670000076293945,0.0011573234734008064
7506,2009-12-14,8.680000305175781,8.84000015258789,8.579999923706055,8.8100004196167,24243900.0,0.004629625030506013,1.736850558904577,-4.33323796808443,78.96551678778876,76.08968904704088,-0.6236561722697385,-1.310053679738317,-2.5885486306684733,-3.582514146058232,38.9512428461331,0.26000022888183594,0.9847674949395726,1.1060002565383913,-0.48255637403793017,2.694556887114712,0.3117219412502301,1.9002785718265516,-0.4358690613264251,60.71437086385958,-8.668573484776978,0.7942783152881603,12,-0.6250004768371582,-1.8350005149841309,-3.4975003004074097,-3.500000238418579,-0.8000001907348633,0,0.05414738442742184,3.0000146720073593,8.640000343322754,-1.538458716942376,8.579999923706055,1.9090972143953413,8.710000038146973,0.05414738442742184
7507,2009-12-15,8.819999694824219,9.079999923706056,8.569999694824219,8.649999618530272,30510200.0,0.01612896137399411,-2.0909111926711663,-1.307691743388489,81.27090349006549,76.4568912758756,-0.5695909347563255,-1.330009981851691,-2.679064397127447,-3.679671131862042,40.357609071192016,0.5100002288818377,1.0130125318727172,1.1264996528625488,-0.45928299944892537,2.712282305174022,0.3336083267068126,1.919390979018286,-0.4446947760386788,59.99994131231515,-12.597109453676403,0.7928913261557368,12,-0.5999996662139893,-1.744999647140502,-3.6974997520446777,-3.6399996280670166,-0.75,1,0.020408198571867153,1.736850558904577,8.680000305175781,3.0000146720073593,8.640000343322754,-1.538458716942376,8.579999923706055,0.020408198571867153
7508,2009-12-16,9.149999618530273,9.390000343322754,8.819999694824219,9.140000343322754,43161900.0,0.03741495863086097,1.326529817848475,0.05881923952922107,82.27847929356861,77.27454528679344,-0.6812074678270363,-1.5396910622087443,-2.957949613618947,-3.964953787725242,41.941496682611366,0.5700006484985352,1.0487838492252353,1.3299995899200443,-0.2982897898359056,2.9582889696759933,0.5158549000420702,2.1441442797980184,-0.6337556987606305,74.999925494197,1.1957679419008258,0.8141446898779745,12,-0.6299993991851807,-1.919999361038208,-4.084999680519104,-3.9699995517730713,-1.0599994659423846,2,-0.03387972446628107,-2.0909111926711663,8.819999694824219,1.736850558904577,8.680000305175781,3.0000146720073593,8.640000343322754,-0.03387972446628107
7509,2009-12-17,9.119999885559082,9.300000190734863,9.0,9.029999732971193,19954300.0,-0.0032786594778033695,-3.00001271568989,9.000667620409931,88.73721591764415,79.29109984727053,-0.5367793037687925,-1.441850009872379,-2.8729061093814163,-3.889478241354972,42.690854080066885,0.3000001907348633,1.064215631857154,1.2099998712539675,-0.4989117409896533,2.918911483497588,0.3555440651321575,2.0644556773757783,-0.5500001907348633,71.87495343387312,-6.41330321840158,0.8544558061218106,12,-0.309999942779541,-1.8249998092651367,-4.037499904632568,-3.874999761581421,-0.930000305175783,3,-0.012061366015083341,1.326529817848475,9.149999618530273,-2.0909111926711663,8.819999694824219,1.736850558904577,8.680000305175781,-0.012061366015083341
7510,2009-12-18,9.050000190734863,9.119999885559082,8.930000305175781,9.0,15956300.0,-0.007675405230548105,1.0,0.5555567329292697,85.9155144773895,80.21809506243042,-0.31315831507618164,-1.2799568790810802,-2.746574033512177,-3.7729900704931074,43.39406509772699,0.18999958038330078,1.0855749835392476,1.0400001764297482,-0.6909442249643973,2.7709445778238937,0.1745279757326763,1.905472377126821,-0.31600036621093786,58.53659954898218,-19.915029371850153,0.8654722006970728,12,-0.18499994277954102,-1.2699999809265137,-3.9575002193450928,-3.805000066757202,-1.1700000762939453,4,-0.019889536064326307,-3.00001271568989,9.119999885559082,1.326529817848475,9.149999618530273,-2.0909111926711663,8.819999694824219,-0.019889536064326307
7511,2009-12-21,9.529999732971193,9.59000015258789,9.010000228881836,9.09000015258789,30422500.0,0.05303862233370338,1.0714267467979557,8.799958038490184,87.22046738599546,81.31666600251438,-0.7094266724386635,-1.640888047747877,-3.175430133536863,-4.202439645904792,44.28887348395002,0.5799999237060547,1.0988807443011694,1.3909997224807764,-0.39112078872303435,3.173120233684587,0.49993946687887103,2.282059978082682,-0.6647998046875028,94.11760855987781,16.568203510438124,0.8910602556019055,12,-0.5199995040893572,-1.6499996185302752,-3.9999997615814227,-4.099999666213991,-2.0699996948242205,0,-0.05666316652504999,1.0,9.050000190734863,-3.00001271568989,9.119999885559082,1.326529817848475,9.149999618530273,-0.05666316652504999
7512,2009-12-22,9.43000030517578,9.760000228881836,9.289999961853027,9.550000190734863,26229900.0,-0.010493119684929608,-1.3499979734449767,-0.27272727272727565,84.02559079109324,82.59818690784215,-0.5479016868991664,-1.4224337633907869,-3.0327766501219475,-4.051958549831825,45.09111629885259,0.4700002670288086,1.1442643572570654,1.1695002794265736,-0.6169926015807157,2.955993160433864,0.2762538389229281,2.0627467199302183,-0.4999999999999982,64.89364508320278,-12.36817742364562,0.893246440503645,12,-0.3350000381469709,-1.390000104904173,-3.900000333786009,-4.000000238418577,-1.4500002861022931,1,-0.16436904990174006,1.0714267467979557,9.529999732971193,1.0,9.050000190734863,-3.00001271568989,9.119999885559082,-0.16436904990174006
7513,2009-12-23,9.670000076293944,9.6899995803833,9.420000076293944,9.449999809265137,19547900.0,0.02545066419419273,1.0769250519937488,-1.833337306980066,81.06064218466753,83.16801468866709,-0.7123119412745282,-1.5264727792392652,-3.2245198396636994,-4.240845936524348,46.263850125924165,0.26999950408935725,1.1050931489498783,1.2735000371932959,-0.5070530624701508,3.0540531368567425,0.3832234873615725,2.163776587025019,-0.6599998474121076,89.1566071252115,12.596089144446637,0.8902765498317236,12,-0.5749998092651349,-1.6150000095367414,-4.0550000667572,-4.140000104904173,-1.760000228881835,2,-0.1654602242860509,-1.3499979734449767,9.43000030517578,1.0714267467979557,9.529999732971193,1.0,9.050000190734863,-0.1654602242860509
7514,2009-12-24,9.90999984741211,9.949999809265137,9.779999732971193,9.789999961853027,11332000.0,0.024819004056321203,-1.4285665628981092,0.5454533632150967,87.82290569331734,84.14413733572556,-0.8312230415215911,-1.6294930414346993,-3.4179597137675657,-4.4281381759041825,47.505364983030745,0.2799997329711932,1.0655844204298681,1.3734998226165764,-0.4213966916980585,3.1683963369312114,0.47605156545925986,2.270948079773894,-0.7499996185302731,96.07843320583387,18.336795841501043,0.8974482571573172,12,-0.6500000953674316,-1.5950000286102295,-4.28249990940094,-4.379999876022339,-2.0999999046325684,3,-0.18365284791598602,1.0769250519937488,9.670000076293944,-1.3499979734449767,9.43000030517578,1.0714267467979557,9.529999732971193,-0.18365284791598602
7515,2009-12-28,9.829999923706056,10.039999961853027,9.710000038146973,9.970000267028807,17266400.0,-0.008072646310579357,1.357144560134332,-1.1666706403134117,80.7512008252651,84.34254667322293,-0.6310294437567094,-1.385845051467827,-3.2894352615138054,-4.29520114750618,49.692067502903065,0.3299999237060547,1.0653090880111407,1.14449989795685,-0.5530335100522041,2.842033305965903,0.2957331939523229,1.993266601961377,-0.5119997787475601,79.61164149613964,3.8098561040401364,0.8487667040045267,12,-0.5250000953674334,-1.4700000286102313,-3.8849999904632586,-4.000000000000002,-2.6399998664855975,0,-0.16683625188721796,-1.4285665628981092,9.90999984741211,1.0769250519937488,9.670000076293944,-1.3499979734449767,9.43000030517578,-0.16683625188721796
7516,2009-12-29,9.75,9.90999984741211,9.4399995803833,9.8100004196167,20986000.0,-0.008138344285550603,2.6153967479615154,0.42857337484078173,76.21362144825329,83.7806264463549,-0.42833213022373506,-1.1489536337492225,-3.1463328709836995,-4.161553201479746,51.641035273258,0.4700002670288086,1.0689065044742971,0.9274999856948849,-0.6377929330703296,2.4927929044600994,0.14485352631227677,1.710146445077493,0.28999996185302734,61.33333841959635,-12.066125195693722,0.7826464593826075,12,-0.32000017166137695,-1.3900001049041748,-3.7350000143051147,-3.9200000762939453,-2.4000000953674325,1,-0.1917948600573417,1.357144560134332,9.829999923706056,-1.4285665628981092,9.90999984741211,1.0769250519937488,9.670000076293944,-0.1917948600573417
7517,2009-12-30,9.720000267028807,9.829999923706056,9.579999923706056,9.630000114440918,14407600.0,-0.0030768956893530985,-1.631571550469356,-1.4999920527695803,74.6341840119315,82.93126030395078,-0.2874724284453052,-0.9702258081085624,-3.0564691679699196,-4.07737557651851,53.311480980798144,0.25,1.0625466695353794,0.7715002298355085,-0.6422408914248194,2.1852413510958364,0.06462966920534363,1.4783707904656733,0.3199996948242205,48.38713646928154,-22.038258305660307,0.706870560630164,12,-0.23500013351440252,-1.3600003719329816,-3.7050002813339216,-3.890000343322752,-2.3000001907348615,2,-0.23251030522581118,2.6153967479615154,9.75,1.357144560134332,9.829999923706056,-1.4285665628981092,9.90999984741211,-0.23251030522581118
7518,2009-12-31,9.68000030517578,9.770000457763672,9.630000114440918,9.75,9396500.0,-0.004115222299809096,1.5454466638923567,-0.7777730682830004,78.06127463621634,81.74504460601436,-0.18370407333749128,-0.782920778723625,-2.959381949370174,-3.9825609531723822,54.70400566147573,0.1400003433227539,1.057884670143272,0.6125002622604345,-0.6038769880222095,1.8288775125430785,0.0043116371191125324,1.2206888874017565,0.3479996490478534,40.00009536737071,-28.68646759813108,0.6081886251413219,12,-0.19500017166137518,-1.3200004100799543,-3.6325004100799543,-3.850000381469725,-2.140000343322752,3,-0.17561985873009978,-1.631571550469356,9.720000267028807,2.6153967479615154,9.75,1.357144560134332,9.829999923706056,-0.17561985873009978
7519,2010-01-04,9.699999809265137,9.899999618530273,9.68000030517578,9.789999961853027,18748700.0,0.002066064406905488,-2.3846266707747636,1.285722070844654,77.60420650665422,80.8215659425993,-0.1260321097963253,-0.7076760933435473,-2.914114820499675,-3.9456359645368764,55.34260404814373,0.21999931335449396,1.0360100978415279,0.5489997625350949,-0.5946029214911199,1.6926024465613096,-0.022801579478013423,1.1208011045482031,0.3162401374816888,43.333343929707894,-25.2144943207212,0.5718013420131076,1,-0.17499971389770508,-1.3399999141693115,-3.4099998474121094,-3.869999885559082,-2.05999994277954,0,-0.18453608217015383,1.5454466638923567,9.68000030517578,-1.631571550469356,9.720000267028807,2.6153967479615154,9.75,-0.18453608217015383
7520,2010-01-05,9.710000038146973,9.899999618530273,9.68000030517578,9.710000038146973,22145700.0,0.001030951451389095,-6.333375719235407,-0.0,77.24872023231332,79.71359403663465,-0.03639297714973111,-0.6028827636050131,-2.859320829723133,-3.898075641157652,55.99467739236257,0.21999931335449396,0.9814914090586342,0.466499996185302,-0.5268308123315162,1.4598308047021202,-0.030165408073106192,0.9631654004437102,0.2947151012725815,57.44687326892992,-11.592344240629828,0.4966654042584088,1,-0.04500007629394531,-1.3500001430511475,-3.4200000762939453,-3.880000114440918,-1.8699998855590811,1,-0.19567457135973632,-2.3846266707747636,9.699999809265137,1.5454466638923567,9.68000030517578,-1.631571550469356,9.720000267028807,-0.19567457135973632
7521,2010-01-06,9.56999969482422,9.760000228881836,9.550000190734863,9.68000030517578,18643400.0,-0.014418160944669745,-1.8000076294139338,-100.0,69.84129627218805,78.13756131231185,0.12279082383024509,-0.40073151067143264,-2.647402444047879,-3.702181520466735,56.135207254651384,0.21000003814697266,0.9121507378107907,0.27399969100952326,-0.667989179977317,1.2159885619963635,-0.19699474448389687,0.7449941265029434,0.4234211334146085,5.714153367430024,-61.805345719366294,0.47099443549342,1,0.1600003242492658,-1.159999608993532,-3.2424997091293353,-3.739999771118166,-1.6999998092651385,2,-0.24869380496333204,-6.333375719235407,9.710000038146973,-2.3846266707747636,9.699999809265137,1.5454466638923567,9.68000030517578,-0.24869380496333204
7522,2010-01-07,9.470000267028807,9.550000190734863,9.18000030517578,9.510000228881836,26806800.0,-0.010449261335869875,5.166670640313471,0.3636339991677349,59.63859124812627,75.75733343047393,0.25597997099124825,-0.25057202983111715,-2.4693613614845837,-3.5464620337651223,55.61922770027745,0.38999938964844105,0.8608249983482459,0.13400025367736568,-0.7629277871062126,1.030928294460944,-0.31446376671442344,0.5824642740691548,0.5123521362529111,40.2778108915008,-25.209226046831155,0.44846402039178895,1,0.13999986648559748,-0.9450001716613752,-3.1350003480911237,-3.640000343322752,-1.4099998474121058,3,-0.2238648682806622,-1.8000076294139338,9.56999969482422,-6.333375719235407,9.710000038146973,-2.3846266707747636,9.699999809265137,-0.2238648682806622
7523,2010-01-08,9.43000030517578,9.470000267028807,9.289999961853027,9.369999885559082,13752800.0,-0.004223860689032244,1.571426625159269,-1.5000119209402127,59.281465165988024,72.58606226077069,0.28871752009976426,-0.1621808466281589,-2.341471259971306,-3.44817352729346,55.02953033402081,0.18000030517577947,0.7534706027481004,0.058000278472897904,-0.7895745455259711,0.9055751024717669,-0.3657871335265366,0.4817876904723324,0.5202580141817013,34.722255335945256,-28.71927055635092,0.4237874119994341,1,0.17999982833862482,-0.8050003051757795,-3.0125004053115827,-3.600000381469725,-1.400000572204588,4,-0.21314954017325105,5.166670640313471,9.470000267028807,-1.8000076294139338,9.56999969482422,-6.333375719235407,9.710000038146973,-0.21314954017325105
7524,2010-01-11,9.140000343322754,9.4399995803833,9.079999923706056,9.380000114440918,23700100.0,-0.030752911184303455,1.0000052982097252,-3.9999682110785577,52.38095958938462,69.43381323456174,0.511831162684663,0.18121503473289557,-1.955467496587187,-3.1011392709701893,54.13321300237284,0.3599996566772443,0.6553083795786225,-0.2599997043609612,-1.0309457134279292,0.5109463047060068,-0.6454727088944452,0.12547330017252278,0.7794476554674592,7.317127066682592,-54.40076825403311,0.38547300453348377,1,0.3549995422363281,-0.4400002956390381,-2.6375004053115845,-3.2250003814697266,-1.1900005340576163,0,-0.17505473975595742,1.571426625159269,9.43000030517578,5.166670640313471,9.470000267028807,-1.8000076294139338,9.56999969482422,-0.17505473975595742
7525,2010-01-12,8.649999618530272,8.920000076293945,8.520000457763674,8.890000343322754,33387100.0,-0.05361058056747814,1.6666624281168323,1.000003973646782,26.842085978317485,63.94808707123553,0.912841301458867,0.7083191827069175,-1.375756462307602,-2.555735873255962,53.101380754982806,0.6199998855590803,0.5526496320725229,-0.7505003929138194,-1.5193813844694173,0.018380598641778434,-1.1349408886916184,-0.3660598971360205,1.2190814957548923,10.48380522275194,-45.188615299803104,0.38444049577779915,1,0.560000419616701,0.19500041007995783,-1.782499909400939,-2.3699998855590803,-0.7199997901916495,1,-0.1167629822643027,1.0000052982097252,9.140000343322754,1.571426625159269,9.43000030517578,5.166670640313471,9.470000267028807,-0.1167629822643027
7526,2010-01-13,9.149999618530273,9.199999809265137,8.550000190734862,8.710000038146973,32741900.0,0.05780347075725745,1.4074061646218659,-1.833326048343181,43.91302653205763,60.53462512902732,0.3562436126231123,0.25859398713017967,-1.7677479653879402,-2.996863265848396,52.05410263899888,0.6499996185302752,0.4109657251321739,-0.27400035858154226,-0.9759796735374451,0.42797895637436056,-0.6249900160594937,0.07698929889640915,0.6111550432331718,61.164982921818066,6.3839094763269415,0.35098965747795147,1,0.06000041961669922,-0.014999866485595703,-2.272499680519104,-2.859999656677246,-1.249999523162841,2,-0.1431693465089785,1.6666624281168323,8.649999618530272,1.0000052982097252,9.140000343322754,1.571426625159269,9.43000030517578,-0.1431693465089785
7527,2010-01-14,9.0,9.260000228881836,8.920000076293945,9.18000030517578,22556600.0,-0.016393401615722336,1.0,-0.40909199281275266,34.84162095357124,55.7324413865112,0.43959920070469316,0.4456172310073665,-1.5092559573797573,-2.7911396818725347,50.744929672963025,0.3400001525878906,0.30931382379492156,-0.4329999923706058,-1.1064077733531885,0.24040778861197687,-0.7697038828618972,-0.09629610187931448,0.6618623254434635,50.52627774816367,0.08961663906654138,0.33670389049129174,1,0.21000003814697266,0.19000005722045898,-1.9425002336502075,-2.5300002098083496,-1.2100000381469727,3,-0.12555556827121306,1.4074061646218659,9.149999618530273,1.6666624281168323,8.649999618530272,1.0000052982097252,9.140000343322754,-0.12555556827121306
7528,2010-01-15,8.84000015258789,9.1899995803833,8.800000190734863,9.130000114440918,34336600.0,-0.017777760823567745,-1.1081054609470247,1.6111081676768693,24.882626375328826,49.87448803858616,0.5229032569299736,0.6126107828023102,-1.2416755702626823,-2.580570683474379,48.9635836053015,0.3899993896484375,0.2167811378493063,-0.5774998664855957,-1.2913884472823156,0.1363887143111242,-0.9344441568839557,-0.22055557608723575,0.7305132234411893,34.782608695652044,-9.472514701901005,0.35694429039835984,1,0.36999988555908203,0.39499998092651367,-1.6775003671646118,-2.265000343322754,-0.7899999618530291,4,-0.08823526238773272,1.0,9.0,1.4074061646218659,9.149999618530273,1.6666624281168323,8.649999618530272,-0.08823526238773272
7529,2010-01-19,9.010000228881836,9.210000038146973,8.84000015258789,8.84000015258789,24866200.0,0.019230777529362086,-3.3529378765609397,-0.5862072367447474,31.531532692567126,44.794800534169916,0.2734946079081073,0.4573983213331161,-1.301513515636004,-2.6988190212932865,47.10116251363055,0.36999988555908203,0.1280227341368736,-0.40199980735778773,-1.1271451729447932,0.32314555822921776,-0.7645724901512896,-0.039427124564285876,0.47647211368601106,66.21620576689607,25.341505812066735,0.36257268279350235,1,0.13000011444091797,0.22499990463256836,-1.8225003480911255,-2.4100003242492676,-1.1200003623962393,1,-0.1087680877930749,-1.1081054609470247,8.84000015258789,1.0,9.0,1.4074061646218659,9.149999618530273,-0.1087680877930749
7530,2010-01-20,8.869999885559082,9.0,8.760000228881836,8.979999542236328,22813600.0,-0.015538328497925913,2.199984741269145,-0.6470565135926578,30.701749616125184,40.445962016829604,0.3149283798889453,0.6147401116345979,-1.0552198577647331,-2.507994326131614,45.309389288835646,0.25,0.026218174446213993,-0.5330001354217533,-1.2811656568705505,0.21516538602704394,-0.9070828961461519,-0.15891737469735467,0.5391547062244317,45.0703771311599,6.503335592868737,0.3740827607243983,1,0.16500043869018555,0.36500024795532227,-1.5575000047683716,-2.255000114440918,-0.9600000381469735,2,-0.1037204158020072,-3.3529378765609397,9.010000228881836,-1.1081054609470247,8.84000015258789,1.0,9.0,-0.1037204158020072
7531,2010-01-21,8.989999771118164,9.100000381469727,8.770000457763674,9.010000228881836,37888700.0,0.013528735863283403,2.299986648610484,0.18182291079649393,34.59914491222783,37.663801312840874,0.11622578710564646,0.47664852427615223,-1.0721104463954312,-2.578670504014336,43.06222618197834,0.3299999237060529,-0.07942702310555916,-0.3860002517700192,-1.1535912348433417,0.38159073130330334,-0.7697957433066804,-0.0022047602333579164,0.3480224899437623,45.999908447265625,8.316685801058895,0.38379549153666087,1,0.005000591278076172,0.29000043869018555,-1.6074999570846558,-2.375,-0.7799997329711914,3,-0.11790878417872308,2.199984741269145,8.869999885559082,-3.3529378765609397,9.010000228881836,-1.1081054609470247,8.84000015258789,-0.11790878417872308
7532,2010-01-22,7.880000114440918,8.560000419616701,7.820000171661378,8.550000190734862,69136400.0,-0.12347048775721892,1.1449265947771774,33.49923707800868,23.837203338636826,33.725549998690745,1.0917772689494605,1.5437194073515599,0.12474565551357308,-1.4291331015306312,40.67504116003363,1.1699995994567862,-0.2208624066818743,-1.4184998989105218,-2.4355808896489144,-0.4014189081721291,-1.927040394279718,-0.9099594035413254,1.3925804023571473,4.316543060629275,-31.707374023547775,0.5085404953691962,1,0.7499997615814209,1.0499999523162842,-0.43000030517578125,-1.265000343322754,0.5,4,0.002538068608636479,2.299986648610484,8.989999771118164,2.199984741269145,8.869999885559082,-3.3529378765609397,9.010000228881836,0.002538068608636479
7533,2010-01-25,8.069999694824219,8.140000343322754,7.929999828338622,8.010000228881836,20560000.0,0.0241116215258812,1.0999971389879735,-0.08955143150768799,27.42381898255887,30.95253437571011,0.7694944686167862,1.2940525515572983,0.027857783843282746,-1.5763323219345429,38.158849693206484,0.26000022888183594,-0.34151718309115253,-1.148500299453735,-2.2869993989607256,-0.010001199946744421,-1.7177498492072303,-0.5792507497002397,1.057322787460178,17.985578933538104,-16.406793668447552,0.5692495497534952,1,0.4700005054473877,0.8600003719329834,-0.4224996566772461,-1.3649997711181623,0.2800006866455096,0,-0.03469637466662756,1.1449265947771774,7.880000114440918,2.299986648610484,8.989999771118164,2.199984741269145,8.869999885559082,-0.03469637466662756
7534,2010-01-26,8.090000152587889,8.189999580383299,7.929999828338622,8.029999732971191,20946600.0,0.002478371563817694,1.0000036679883857,1.0000158947133888,27.624310265566677,31.039448185404463,0.6536237078611418,1.1918162396086434,0.09731836795174864,-1.55074619402175,35.24791103825128,0.25999975204467685,-0.4377760954611798,-1.0374998569488536,-2.2328043413331233,0.157804627435417,-1.6351520991409885,-0.43984761475671874,0.9065900986342061,21.093745052349437,-9.95350251639439,0.5976522421921353,1,0.4500000476837176,0.8399999141693133,-0.21499991416930975,-1.2300000190734846,0.40999984741211115,1,-0.004944370963977263,1.0999971389879735,8.069999694824219,1.1449265947771774,7.880000114440918,2.299986648610484,8.989999771118164,-0.004944370963977263
7535,2010-01-27,8.189999580383299,8.220000267028809,7.9099998474121085,8.029999732971191,26832700.0,0.012360868468392017,1.8181699958385433,2.666645474052342,30.726249839833244,29.57425077515731,0.5380980169521514,1.0146753765586798,0.05239049344717017,-1.605072775948443,32.08102115436561,0.3100004196167001,-0.5376730532704794,-0.8555004119873058,-2.07270140462734,0.3617005806527285,-1.4641009083073229,-0.24689991566728864,0.6889316628827249,28.90619906830486,-5.124696850007236,0.6086004963200172,1,0.35000061988830744,0.7400004863739031,-0.13749957084655584,-1.3299994468688947,0.4200000762939471,2,-0.03663000357365853,1.0000036679883857,8.090000152587889,1.0999971389879735,8.069999694824219,1.1449265947771774,7.880000114440918,-0.03663000357365853
7536,2010-01-28,7.880000114440918,8.25,7.710000038146973,8.239999771118164,32084100.0,-0.0378509745818415,1.8421042064553692,-2.250000000000025,29.023739199446837,28.92781946914349,0.7252731610651928,1.2410239404347347,0.4133828457268951,-1.254731203337398,29.85771886124323,0.5399999618530273,-0.6186541112312476,-1.071999883651733,-2.3472477600232775,0.20324799271981142,-1.7096238218375053,-0.4343759454659608,0.8930380216646405,19.99999999999996,-12.6937433966114,0.6376239381857725,1,0.5799999237060547,0.994999885559082,0.44250011444091797,-1.0199999809265137,0.7600002288818359,3,0.0038070726567900337,1.8181699958385433,8.189999580383299,1.0000036679883857,8.090000152587889,1.0999971389879735,8.069999694824219,0.0038070726567900337
7537,2010-01-29,7.460000038146973,8.100000381469728,7.300000190734862,8.010000228881836,37457700.0,-0.0532995012936931,1.191779855538032,1.527779764601165,26.37888871075785,29.094070839746713,1.010071196970097,1.5631739768111803,0.8837705380362095,-0.7964217392943667,27.771716515822558,0.800000190734866,-0.6185465581110599,-1.378999948501587,-2.7635447804204354,0.005544883417261559,-2.071272364461011,-0.6867275325421627,1.1854735262035554,16.842092582721303,-14.950841949327984,0.6922724159594242,1,0.7950000762939453,1.2100000381469727,0.9850001335144043,-0.5,1.1700000762939453,4,0.10053619251539536,1.8421042064553692,7.880000114440918,1.8181699958385433,8.189999580383299,1.0000036679883857,8.090000152587889,0.10053619251539536
7538,2010-02-01,7.980000019073486,7.980000019073486,7.53000020980835,7.610000133514403,25476400.0,0.0697050909205732,1.4324321537838973,-0.6727268313574959,36.81817556215591,29.681475603034357,0.39700000779530065,0.9584229492150556,0.4151142949709481,-1.285237949200063,25.572984011605936,0.5199999809265137,-0.6860322717319942,-0.7739999532699589,-2.1498579799084414,0.6018580733685228,-1.4619289665892001,-0.08607093995071757,0.4771072729708479,71.57894366996038,35.174358706342346,0.687929013319241,2,0.2200002670288086,0.690000057220459,0.5875002145767212,-0.934999942779541,0.940000057220459,0,0.05012532511420642,1.191779855538032,7.460000038146973,1.8421042064553692,7.880000114440918,1.8181699958385433,8.189999580383299,0.05012532511420642
7539,2010-02-02,7.9099998474121085,7.960000038146973,7.71999979019165,7.739999771118164,21110900.0,-0.008771951315045934,-1.2857162319880473,0.45945980777012485,40.70351716650322,30.792783108631916,0.3291719021177668,0.9354035985857019,0.5141368390406358,-1.1843041378268628,23.108610159902838,0.26000022888183594,-0.7273227173102033,-0.7545001268386846,-2.103877819369017,0.5948775656916476,-1.4291889731038507,-0.0798112805735185,0.38511245044889986,64.21050306832218,23.51392402446524,0.6746888462651661,2,0.29000043869018644,0.7600002288818368,0.6650003194808969,-0.8649997711181632,1.0399999618530282,1,0.05562585872888137,1.4324321537838973,7.980000019073486,1.191779855538032,7.460000038146973,1.8421042064553692,7.880000114440918,0.05562585872888137
7540,2010-02-03,7.809999942779541,7.960000038146973,7.760000228881836,7.829999923706055,14521900.0,-0.012642213218914788,-2.333346578875215,-0.1176468938280476,31.28491285264485,30.424535102011586,0.2939056742861048,0.9336295521390401,0.6512997249833923,-1.0565121352723716,20.51105848304296,0.19999980926513672,-0.7402655887195522,-0.7595000267028809,-2.0658001975973903,0.5468001441916295,-1.4126501121501356,-0.10634994125562613,0.3457966600838063,53.68419520412152,14.933272878263637,0.6531500854472552,2,0.12000036239624023,0.8600001335144043,0.9774998426437378,-0.6700000762939453,1.1200003623962402,2,0.08834827942071555,-1.2857162319880473,7.9099998474121085,1.4324321537838973,7.980000019073486,1.191779855538032,7.460000038146973,0.08834827942071555
7541,2010-02-04,7.190000057220459,7.6500000953674325,7.0999999046325675,7.639999866485597,33172200.0,-0.07938538925756089,1.3404250138485594,22.50001192094037,27.654314853670385,30.848658603681983,0.7059638984041978,1.4400139144685813,1.3052481635908642,-0.4168334100609892,18.672545179620993,0.7100000381469735,-0.8041603940561277,-1.2604999303817745,-2.6157467357972735,0.09474687503372525,-1.938123333089525,-0.5828765276740251,0.8459850479449003,9.000010967249473,-27.09395847564368,0.6776234027077498,2,0.4849998950958252,1.3149998188018799,1.6424998044967651,-0.005000114440917969,1.7300000190734863,3,0.19749646566842127,-2.333346578875215,7.809999942779541,-1.2857162319880473,7.9099998474121085,1.4324321537838973,7.980000019073486,0.19749646566842127
7542,2010-02-05,7.3499999046325675,7.369999885559082,6.980000019073486,7.130000114440918,28808300.0,0.022253107946978545,2.000001833990819,-0.4888886298661223,31.604929579371785,31.31322644777231,0.5172741943006312,1.1731958601501082,1.1801441248513997,-0.5566629283864977,18.137038585668005,0.3899998664855957,-0.8599371964461042,-0.9945000648498548,-2.345624008526273,0.35662387882656343,-1.6700620366880647,-0.31893809301164566,0.6100001335144052,36.99998855590812,0.7095663450238021,0.6755619718382092,2,0.2650001049041757,1.0899999141693124,1.5449999570846566,-0.16499996185302646,2.049999713897706,4,0.17551026604464615,1.3404250138485594,7.190000057220459,-2.333346578875215,7.809999942779541,-1.2857162319880473,7.9099998474121085,0.17551026604464615
7543,2010-02-08,7.420000076293945,7.619999885559082,7.28000020980835,7.380000114440918,24304200.0,0.009523833002672344,-1.8333333333333333,0.18181818181818254,29.873409958873665,31.563126413695304,0.3859634398497134,0.9959536540155138,1.1481845481581576,-0.6084356991862254,17.300337912863224,0.3399996757507324,-0.9429854130687882,-0.8239998817443848,-2.133534118413804,0.4855343549250346,-1.4787670000790936,-0.16923276340967508,0.3635999584198002,44.89796414865836,11.881012219043768,0.6547671183347096,2,0.19499993324279785,1.0199997425079346,1.5024999380111694,-0.2350001335144043,2.2499999999999982,0,0.16307277974467738,2.000001833990819,7.3499999046325675,1.3404250138485594,7.190000057220459,-2.333346578875215,7.809999942779541,0.16307277974467738
7544,2010-02-09,7.539999961853027,7.639999866485597,7.420000076293945,7.5900001525878915,19978100.0,0.016172491148951362,1.9333379957529366,-1.250005960470184,33.07887447942221,31.82452915142741,0.20086449174467091,0.790467421575304,1.063245903554762,-0.7062915830587384,17.10303544907491,0.21999979019165128,-0.878974366354683,-0.6239999771118168,-1.8980716803702542,0.6500717261466198,-1.2610358287410346,0.013035874517401957,-0.559999942779541,57.14285019187829,24.590976671938023,0.6370358516292184,2,0.07500004768371582,0.8999998569488525,1.3825000524520874,-0.35500001907348633,1.8500003814697266,1,0.1830238887828548,-1.8333333333333333,7.420000076293945,2.000001833990819,7.3499999046325675,1.3404250138485594,7.190000057220459,0.1830238887828548
7545,2010-02-10,7.639999866485597,7.710000038146973,7.449999809265138,7.46999979019165,17269400.0,0.013262586888394878,-1.4761922062116102,-3.399988555951816,32.736567119857284,32.23706558702857,0.016363331230454747,0.6439361446322698,1.0085740012074327,-0.7830218384891046,18.391248960012845,0.26000022888183505,-0.8368468230129569,-0.47350008487701256,-1.7465283238181373,0.7995281540641122,-1.110014204347574,0.1630140345935498,-0.6467998504638679,90.41093563939627,57.09977981413917,0.6365141194705621,2,-0.09999966621398926,0.7999999523162833,1.3025001287460318,-0.4549999237060556,1.4699997901916495,2,0.1714659640932874,1.9333379957529366,7.539999961853027,-1.8333333333333333,7.420000076293945,2.000001833990819,7.3499999046325675,0.1714659640932874
7546,2010-02-11,7.8400001525878915,7.9000000953674325,7.5999999046325675,7.670000076293945,14973100.0,0.026178048376628515,1.0689671048088207,1.0,49.33333375718873,34.78755948107645,-0.21222541526474625,0.35917714306510273,0.8520022255741955,-0.9588322556057278,18.965539843496735,0.30000019073486506,-0.792506225786882,-0.2079998254775992,-1.3878767067687159,0.9718770558135175,-0.7979382661231584,0.38193861516795913,-0.8181281356811532,93.47826763001586,54.16555270955877,0.5899384406455584,2,-0.3600001335144052,0.5299999713897696,1.1724997758865348,-0.6550002098083505,1.4700002670288077,3,0.1390306290017218,-1.4761922062116102,7.639999866485597,1.9333379957529366,7.539999961853027,-1.8333333333333333,7.420000076293945,0.1390306290017218
7547,2010-02-12,7.869999885559082,8.0,7.6500000953674325,7.710000038146973,21788000.0,0.0038264964779737287,-1.5000017029914843,0.941175150624371,46.47887560423176,35.86097059686265,-0.1988631114986008,0.2531596454903635,0.8605498129169789,-0.9659784807712395,19.348589295941476,0.34999990463256747,-0.7710501931015443,-0.12150008678436297,-1.2144492491319205,0.9714490755631946,-0.6679746679581413,0.42497449438941537,-0.7954401839447023,81.94442328846868,38.284338028444445,0.5464745811737786,2,-0.37999987602233887,0.3950002193450928,1.2000001668930054,-0.684999942779541,1.5799999237060547,4,0.13341806937780798,1.0689671048088207,7.8400001525878915,-1.4761922062116102,7.639999866485597,1.9333379957529366,7.539999961853027,0.13341806937780798
7548,2010-02-16,8.060000419616701,8.140000343322754,7.869999885559082,7.9099998474121085,13579100.0,0.02414238079040598,-1.3478250052866614,0.9375044703526381,49.50166544526627,36.83854262783632,-0.4205472225726252,0.0018206571224812507,0.7088753798125378,-1.1360997797121826,19.92797910203132,0.2700004577636719,-0.7089184816640568,0.10750043392181574,-0.9111028064072428,1.1261036742508743,-0.40180118624271444,0.616802054086345,-0.911405494131472,88.88890360607992,40.62388829459757,0.5093016201645294,2,-0.5000002384185809,0.16499972343444647,1.007499694824217,-0.87500047683716,1.1699991226196271,1,0.16625299369119606,-1.5000017029914843,7.869999885559082,1.0689671048088207,7.8400001525878915,-1.4761922062116102,7.639999866485597,0.16625299369119606
7549,2010-02-17,8.029999732971191,8.199999809265138,7.940000057220459,8.109999656677246,12019200.0,-0.0037221693652140786,-1.0000036679883788,-0.5333307902115146,47.278914653949315,38.61565393909237,-0.4154203517203072,-0.04781369894654919,0.7541100903432856,-1.0852344645484049,20.435240375872066,0.2599997520446795,-0.587976523969509,0.12649977207183838,-0.7641598372692542,1.01715938141293,-0.3188300325987079,0.5718295767423847,-0.7822642657022101,77.33332316080708,25.519921729760682,0.445329804670546,2,-0.439999818801879,0.18000006675720215,1.0875003337860107,-0.8449997901916504,1.0000000000000018,2,0.20423417158893642,-1.3478250052866614,8.060000419616701,-1.5000017029914843,7.869999885559082,1.0689671048088207,7.8400001525878915,0.20423417158893642
7550,2010-02-18,7.949999809265138,8.079999923706055,7.869999885559082,7.980000019073486,14677000.0,-0.009962630929808647,-1.2105260516138423,0.37500298023506984,51.29150681190666,41.242008601118634,-0.3503120667072732,-0.04244816654911965,0.8542089580772467,-0.9788751104761806,21.2470100994879,0.21000003814697266,-0.5544709453501442,0.09249985218048185,-0.6744179967298498,0.8594177010908135,-0.290959072274684,0.4759587766356477,-0.5879926209566175,58.333326710594015,2.3926473479468555,0.38345892445516566,2,-0.3599998950958252,0.17000031471252353,1.1475001573562613,-0.7649998664855966,1.0700006484985343,3,0.18113214699444424,-1.0000036679883788,8.029999732971191,-1.3478250052866614,8.060000419616701,-1.5000017029914843,7.869999885559082,0.18113214699444424
7551,2010-02-19,7.929999828338622,7.989999771118164,7.820000171661378,7.820000171661378,8107300.0,-0.0025157209316164497,-2.0909114553982806,-3.6666295795915618,60.17315168390535,44.41625550162236,-0.23948906626767918,-0.1116571724878126,0.8732128398135446,-0.9350788084546675,21.91004428664041,0.16999959945678622,-0.5425131823497731,0.1254998683929438,-0.42896423452240473,0.6799639713082932,-0.15173218306473135,0.40273191985061807,-0.4674335255153075,50.90906884058245,-9.565166048440219,0.27723205145767466,2,-0.1899998188018781,0.19000029563903897,1.097500205039979,-0.7449998855590811,1.179999828338624,4,0.1488019992285221,-1.2105260516138423,7.949999809265138,-1.0000036679883788,8.029999732971191,-1.3478250052866614,8.060000419616701,0.1488019992285221
7552,2010-02-22,7.9000000953674325,8.0,7.829999923706055,7.960000038146973,9708700.0,-0.0037830685524081753,1.4285748345543783,-0.5454557276991242,47.80220068130052,46.40834335966979,-0.13775347289137496,-0.08441001128192926,0.8970116608017937,-0.8829720049118199,22.24560657143279,0.1700000762939453,-0.4861014203170626,0.09450013637542831,-0.4606090703915777,0.6496093431424343,-0.18305446700807426,0.3720547397589318,-0.3489417717710994,21.05263157894732,-36.44649207350361,0.27755460338350313,2,-0.09000015258789062,0.2200000286102286,1.2724997997283927,-0.7150001525878915,1.3700003623962393,0,0.17848105154784655,-2.0909114553982806,7.929999828338622,-1.2105260516138423,7.949999809265138,-1.0000036679883788,8.029999732971191,0.17848105154784655
7553,2010-02-23,7.789999961853027,7.940000057220459,7.690000057220459,7.9099998474121085,15566700.0,-0.0139240673653801,1.7777730682829653,2.0000000000000147,46.77419768329001,47.930045937877324,0.03380560813907785,0.003728875973469492,0.9981153061847827,-0.7487252695299578,22.718464361368685,0.25,-0.35140525705362613,-0.0015000104904174805,-0.5424649858059016,0.5394649648250667,-0.27198249814816045,0.2689824771673246,-0.16106865997643727,19.607833970830573,-35.51216424693557,0.27048248765774224,2,0.03499984741211115,0.30500006675720215,1.4100000858306885,-0.6050000190734863,1.4800004959106445,1,0.21309369134030653,1.4285748345543783,7.9000000953674325,-2.0909114553982806,7.929999828338622,-1.2105260516138423,7.949999809265138,0.21309369134030653
7554,2010-02-24,8.050000190734862,8.100000381469728,7.769999980926514,7.78000020980835,16543800.0,0.03337615277985018,-1.2758613885806156,-2.2500019868233894,55.9405974483558,50.508271529932706,-0.1634295666311667,-0.27344117072629004,0.7362473216662746,-0.9808047879731285,23.159498493437525,0.33000040054321467,-0.2335962699054317,0.2605002164840684,-0.2760962214890679,0.7970966544572047,-0.007798002502498846,0.5287984354706365,-0.3600001335144025,87.8048411726455,31.16054889374982,0.2682982189865681,2,-0.15000033378600897,0.04499983787536799,1.172499895095827,-0.8650002479553205,1.3199996948242205,2,0.14658376689973074,1.7777730682829653,7.789999961853027,1.4285748345543783,7.9000000953674325,-2.0909114553982806,7.929999828338622,0.14658376689973074
7555,2010-02-25,7.889999866485597,7.889999866485597,7.619999885559082,7.880000114440918,20955600.0,-0.019875816205994323,53.00133517713998,0.03703612130032089,72.43587157197183,53.07522017601972,0.03996540095166967,-0.14447579677687283,0.890547874663322,-0.7892195609478385,23.834315117288092,0.4300003051757795,-0.11067593843869794,0.11549987792968874,-0.3898181676876282,0.6208179235470048,-0.13715914487896885,0.36815890073834723,0.3099999427795419,56.24993791189248,-6.155789171928937,0.2526590228086582,2,0.019999980926513672,0.15000033378600985,1.2975003719329825,-0.7049999237060556,1.6399998664855966,3,0.14448667753823186,-1.2758613885806156,8.050000190734862,1.7777730682829653,7.789999961853027,1.4285748345543783,7.9000000953674325,0.14448667753823186
7556,2010-02-26,7.9099998474121085,7.960000038146973,7.679999828338622,7.829999923706055,17085200.0,0.0025348518713499413,2.1111081676768633,8.000190739591972,69.71828692067288,55.65737698895762,0.03457502464697004,-0.17087382629948156,0.8636734914601769,-0.7759203133341179,24.057617603670884,0.2800002098083505,-0.005127901227719001,0.13399987220764054,-0.37281266249284517,0.6408124069081271,-0.11940639514260187,0.38740613955788383,0.2783999633789085,60.416596300144434,-4.987864127284993,0.25340626735024324,2,1.7763568394002505e-15,0.13000035285949796,1.2250003814697275,-0.5549998283386222,1.440000534057618,4,0.14032877771985275,53.00133517713998,7.889999866485597,-1.2758613885806156,8.050000190734862,1.7777730682829653,7.789999961853027,0.14032877771985275
7557,2010-03-01,8.210000038146973,8.25,7.940000057220459,7.940000057220459,14856000.0,0.03792669993957265,-1.2962960346572336,3.3750029802351182,73.93937064489134,58.372677566693746,-0.23705286089673283,-0.4340594096532371,0.555629902315248,-1.0442111732206207,23.239282808170792,0.3400001525878915,0.10826378884881827,0.39650006294250506,-0.12270075708950046,0.9157008829745097,0.13689965292650186,0.6561004729585074,-0.5900001525878906,93.65080085921498,24.59273211263944,0.2596004100160024,3,-0.27500009536743164,-0.439999818801879,0.9275002479553223,-0.8300001621246338,1.4499998092651367,0,0.10962236471967257,2.1111081676768633,7.9099998474121085,53.00133517713998,7.889999866485597,-1.2758613885806156,8.050000190734862,0.10962236471967257
7558,2010-03-02,8.380000114440918,8.600000381469728,8.289999961853027,8.329999923706055,25506100.0,0.02070646473861837,-3.7692330264461265,0.1851859046926078,74.70586189351286,61.420116148867464,-0.39882848753976763,-0.6034976169217616,0.3687574943963643,-1.182788170475784,22.558453283135893,0.3900003433227557,0.13473964669073268,0.5465001344680784,-0.02761799459429959,1.1206182635304556,0.259441069936889,0.833559198999267,-0.747400226593018,77.55100452021921,6.697167016186484,0.2870590645311887,3,-0.26999998092651367,-0.5899999141693106,0.39999985694885254,-0.9650001525878906,1.0399999618530256,1,0.10620529011557545,-1.2962960346572336,8.210000038146973,2.1111081676768633,7.9099998474121085,53.00133517713998,7.889999866485597,0.10620529011557545
7559,2010-03-03,8.350000381469728,8.550000190734862,8.279999732971191,8.439999580383299,14260800.0,-0.003579920353400934,-1.347825005286646,-1.7999771119036463,71.77913625857546,63.69651942071956,-0.35611206749774205,-0.567963792926963,0.3821555543208799,-1.1196240787953702,21.83054389652349,0.2700004577636701,0.17115958216515814,0.49450037479400777,-0.12396898122523758,1.1129697308132531,0.1852656967843842,0.8037350528036304,-0.6787044738769552,74.48980882732182,5.857422647535088,0.3092346780096228,3,-0.24000024795532404,-0.560000181198121,0.38499975204467596,-0.7950003147125262,0.9499998092651349,2,0.11017964482200537,-3.7692330264461265,8.380000114440918,-1.2962960346572336,8.210000038146973,2.1111081676768633,7.9099998474121085,0.11017964482200537
7560,2010-03-04,8.5,8.5,8.279999732971191,8.369999885559082,14448000.0,0.017964025350603485,2.3846165132230497,-1.444458573078651,70.88605952252335,64.88684251389934,-0.46923460828393004,-0.6994827151811069,0.2192116255207779,-1.234771396834489,21.06329738216432,0.2200002670288086,0.18879136464760293,0.6099999904632565,-0.07154633452099901,1.291546315447512,0.2692268279711296,0.9507731529553842,-0.7915559134521484,89.13039985363164,22.664271427440255,0.34077316249212763,3,-0.3899998664855957,-0.7099997997283927,0.2350001335144043,-0.9449999332427979,0.9200000762939435,3,0.10235292771283322,-1.347825005286646,8.350000381469728,-3.7692330264461265,8.380000114440918,-1.2962960346572336,8.210000038146973,0.10235292771283322
7561,2010-03-05,8.609999656677246,8.699999809265138,8.479999542236326,8.550000190734862,14826400.0,0.012941136079676063,-1.1999942779759258,0.4615339471078154,72.28913897613353,67.60761343554744,-0.5281757728392389,-0.7353465868748286,0.08180479318778211,-1.314833126145091,19.361193232290912,0.22000026702881215,0.22149810230539835,0.6489996671676632,-0.02126818702664579,1.3192675213619713,0.3138657400705096,0.9841335942648177,-0.8658933183325193,88.15787079591028,22.67270023253282,0.3351339270971541,3,-0.4499998092651367,-0.7699997425079337,0.1250004768371582,-0.9899997711181641,0.9500007629394531,4,0.10685251021821673,2.3846165132230497,8.5,-1.347825005286646,8.350000381469728,-3.7692330264461265,8.380000114440918,0.10685251021821673
7562,2010-03-08,8.640000343322754,8.689999580383299,8.510000228881836,8.659999847412111,12760000.0,0.00348440044620002,3.5000417237886756,-0.333328035095547,69.33331849840899,70.11418241500512,-0.49413176543143145,-0.6996182488685312,0.027404238559023852,-1.3185689518517911,17.40334922403492,0.17999935150146307,0.24972189572839554,0.6145003318786628,-0.05647626241189485,1.2854769261692205,0.279012034733384,0.9499886290239417,-0.8385403967228022,85.71441546586945,22.23171880999044,0.3354882971452788,3,-0.48000049591064453,-0.8000004291534415,0.027499675750732422,-0.5350003242492676,1.25,0,0.08217592707570676,-1.1999942779759258,8.609999656677246,2.3846165132230497,8.5,-1.347825005286646,8.350000381469728,0.08217592707570676
7563,2010-03-09,8.630000114440918,8.689999580383299,8.430000305175781,8.5,17664900.0,-0.001157433852368328,1.0800021362386332,-6.500166897143097,70.27027636570317,71.70636896137704,-0.39386611093344115,-0.6264377228901505,0.004648229818084104,-1.2811373388088132,16.023374007266735,0.25999927520751775,0.25755021300187053,0.5440001010894768,-0.1151988947177447,1.2031990968966975,0.21440060318586696,0.8735995989930876,-0.7746277760810552,83.33340902175705,20.71033724496685,0.3295994979036105,3,-0.4700002670288086,-0.7900002002716056,-0.16750001907348633,-0.5250000953674316,1.5299997329711914,1,0.11935106828650577,3.5000417237886756,8.640000343322754,-1.1999942779759258,8.609999656677246,2.3846165132230497,8.5,0.11935106828650577
7564,2010-03-10,8.920000076293945,9.09000015258789,8.590000152587889,8.600000381469728,23426900.0,0.03360370312947736,-1.9411751506243555,2.461533947107788,78.69822368339388,72.40218586264615,-0.6118175932808185,-0.8514024536512022,-0.32315060110996185,-1.544455508541044,14.970858708551093,0.5000000000000018,0.31302008633780165,0.7650000572204583,0.059189469194262045,1.4708106452466554,0.41209476320736016,1.1179053512335564,-1.0139500896797662,79.01234713256183,15.192042629697617,0.35290529401309856,3,-0.5350000858306885,-0.8849999904632568,-0.4849998950958252,-0.7400000095367432,0.8900003433227539,2,0.05605381117975683,1.0800021362386332,8.630000114440918,3.5000417237886756,8.640000343322754,-1.1999942779759258,8.609999656677246,0.05605381117975683
7565,2010-03-11,8.949999809265137,9.0,8.739999771118164,8.90999984741211,15977800.0,0.003363198734820605,2.7142798754776876,0.1250000000000007,79.99999439015222,73.54459780369942,-0.5315410972117487,-0.8202846555350867,-0.3888009032073967,-1.5463700955745878,14.080376937446376,0.26000022888183594,0.38683401802767214,0.729499793052673,-0.01704245393350945,1.4760420400388554,0.3562286695595809,1.1027709165457642,-0.9492338093730606,78.7878218651562,12.783505347440183,0.3732711234930913,3,-0.4349997043609619,-0.9149997234344482,-0.5149996280670166,-0.7549998760223389,0.6300001144409197,3,0.03910618870711069,-1.9411751506243555,8.920000076293945,1.0800021362386332,8.630000114440918,3.5000417237886756,8.640000343322754,0.03910618870711069
7566,2010-03-12,8.930000305175781,9.039999961853027,8.899999618530273,9.039999961853027,12802500.0,-0.002234581510119349,1.5454687323894818,-2.749994039529838,80.47337795663728,74.27059861611563,-0.3929630141774698,-0.7530472300455315,-0.40284037050739663,-1.4909313942463305,13.753663063145616,0.1400003433227539,0.4248438002258821,0.6550002813339226,-0.13260111373992167,1.442601676407767,0.2611995837969996,1.0488009788708448,-0.8420955730680397,75.75759327225963,3.8991794660176,0.3938006975369222,3,-0.24500036239624023,-0.8950002193450928,-0.630000114440918,-0.570000410079956,0.8400001525878906,4,0.05487119309885813,2.7142798754776876,8.949999809265137,-1.9411751506243555,8.920000076293945,1.0800021362386332,8.630000114440918,0.05487119309885813
7567,2010-03-15,8.920000076293945,8.949999809265137,8.800000190734863,8.880000114440918,11428900.0,-0.0011198464210622205,2.000009536797734,-0.36363715179941564,85.53459138358356,75.47379078167904,-0.3035828975417978,-0.696036454464668,-0.42672999737616024,-1.4472660644000523,13.572098351332146,0.14999961853027344,0.45163699461056694,0.5925000429153435,-0.22098831741386782,1.405988403244554,0.18575586275073874,0.9992442230799492,-0.7519277105477915,74.24240672774037,-4.050809005539591,0.40674418016460534,3,-0.2350001335144043,-0.8849999904632568,-0.8300001621246338,-0.5600001811981201,0.8599996566772479,0,0.07174891679918671,1.5454687323894818,8.930000305175781,2.7142798754776876,8.949999809265137,-1.9411751506243555,8.920000076293945,0.07174891679918671
7568,2010-03-16,9.399999618530273,9.420000076293944,8.9399995803833,8.949999809265137,25356300.0,0.05381160741377,-1.0425541412776311,11.250005960470162,87.2928128763987,77.19753262810386,-0.6969740148666883,-1.1283504555972712,-0.9344509785419675,-1.8922239454874354,14.143239701038823,0.4999999999999982,0.5044227825775582,1.005499625205994,0.07278483741363395,1.9382144129983532,0.539142231309814,1.471857019102174,-1.1581730298367798,97.59030607203366,19.653402930743965,0.4663573938961797,3,-0.5499997138977051,-1.049999475479126,-1.372499704360962,-1.0399997234344482,0.46000003814697266,1,0.05212773879549304,2.000009536797734,8.920000076293945,1.5454687323894818,8.930000305175781,2.7142798754776876,8.949999809265137,0.05212773879549304
7569,2010-03-17,9.670000076293944,9.739999771118164,9.420000076293944,9.470000267028807,23574800.0,0.028723454119233827,-1.133329942493487,0.4444442089692048,96.35418180066173,80.02732399234145,-0.8493609015737071,-1.3377749618507888,-1.2302517447796486,-2.1219038509062624,15.112626478376656,0.3400001525878906,0.5346324128124582,1.1935000658035264,0.11824194516023745,2.2687581864468154,0.655871005481881,1.731129126125171,-1.3103561388404046,93.00003051757795,11.810950918878632,0.5376290603216446,3,-0.5850000381469709,-1.0900001525878888,-1.642500162124632,-1.3100001811981183,0.0900001525878924,2,0.050672157937144524,-1.0425541412776311,9.399999618530273,2.000009536797734,8.920000076293945,1.5454687323894818,8.930000305175781,0.050672157937144524
7570,2010-03-18,9.390000343322754,9.65999984741211,9.260000228881836,9.619999885559082,17772300.0,-0.028955504732374404,1.5806471460477822,-1.1499988079059675,83.94497560036672,81.32241695058958,-0.4803522876185262,-0.9953971215138946,-0.980160274702893,-1.8037604361766313,15.772804199059664,0.4099998474121076,0.5479484223689806,0.8415003061294559,-0.2772824386742183,1.960283050933131,0.2821089337276188,1.400891678531293,-0.8647137058294607,62.76600169835268,-20.181076394075788,0.5593913724018375,3,-0.30500030517578125,-0.7950005531311035,-1.3625004291534424,-1.0300004482269287,0.5799999237060529,3,0.0447284409944253,-1.133329942493487,9.670000076293944,-1.0425541412776311,9.399999618530273,2.000009536797734,8.920000076293945,0.0447284409944253
7571,2010-03-19,9.109999656677246,9.40999984741211,9.100000381469727,9.109999656677246,15938000.0,-0.029819028371454448,-30.002193609918933,-0.0,70.83332597473476,81.4890844479591,-0.13630144513074427,-0.6560997017359611,-0.7294248069636886,-1.4831845714043936,16.16175225691036,0.3099994659423828,0.5695844041088325,0.5024996280670173,-0.6033294038712285,1.608328660005264,-0.050414887902105576,1.0554141440361402,-0.43894744314896883,32.97868131132306,-46.60623514458396,0.5529145159691233,3,-0.024999618530273438,-0.4399998188018799,-1.119999647140503,-0.7499997615814209,0.47000026702881037,4,0.05159168877512754,1.5806471460477822,9.390000343322754,-1.133329942493487,9.670000076293944,-1.0425541412776311,9.399999618530273,0.05159168877512754
7572,2010-03-22,9.3100004196167,9.31999969482422,8.789999961853027,8.90999984741211,15101100.0,0.021953981391520827,1.5238135244924382,100.0,71.23287850192179,81.59604024087228,-0.25844642920364436,-0.7853140688445759,-0.9537463742244583,-1.6381611502861944,16.27045872427456,0.5299997329711932,0.5927137626385175,0.6320003747940071,-0.46364847171078516,1.7276492212988002,0.08417595154161006,1.179824798046404,0.42999935150146484,54.736901280634285,-24.068217666984296,0.5478244232523964,3,-0.14500045776367188,-0.6300005912780762,-1.3850003480911255,-0.950000524520874,0.23999977111816406,0,0.04940923924962726,-30.002193609918933,9.109999656677246,1.5806471460477822,9.390000343322754,-1.133329942493487,9.670000076293944,0.04940923924962726
7573,2010-03-23,9.449999809265137,9.489999771118164,9.260000228881836,9.34000015258789,10623200.0,0.015037527748489765,1.4210531599315361,0.2749987483042503,73.91302905596618,81.06435194893587,-0.3016145792599012,-0.837513716980915,-1.1156516897403588,-1.727554041996302,16.169591584491823,0.22999954223632812,0.6106150420582779,0.6889997720718384,-0.3744385333466891,1.7524380774903658,0.15728061936257554,1.2207189247811012,0.2709999656677251,69.4736820971202,-9.469273708957175,0.5317191527092636,3,-0.21000003814697266,-0.7699999809265137,-1.5724997520446777,-1.0399997234344482,0.2700004577636701,1,0.034920627552025074,1.5238135244924382,9.3100004196167,-30.002193609918933,9.109999656677246,1.5806471460477822,9.390000343322754,0.034920627552025074
7574,2010-03-24,9.229999542236328,9.380000114440918,9.199999809265137,9.380000114440918,12096100.0,-0.023280452007322983,1.3999949137563816,-1.3636458215929879,65.4008287708551,79.44222243568063,-0.03689656432843158,-0.5529270382708322,-0.9112164277514161,-1.4529226530250163,16.533842464848735,0.25,0.6352386218809993,0.40999953746795725,-0.6176804987903921,1.4376795737263057,-0.10384048066121743,0.9238395555971319,0.47238023643493676,50.574671064530875,-25.961009523555788,0.5138400181291743,3,0.03500032424926758,-0.5499997138977051,-1.3374993801116943,-0.7199995517730713,-0.1599998474121076,2,0.06825570375795231,1.4210531599315361,9.449999809265137,1.5238135244924382,9.3100004196167,-30.002193609918933,9.109999656677246,0.06825570375795231
7575,2010-03-25,9.029999732971193,9.4399995803833,9.020000457763672,9.350000381469727,15824100.0,-0.021668452782683145,-1.4705888952778985,2.1333295186506076,58.536583474769174,77.0048008265842,0.19628621932998946,-0.27736280505326505,-0.7136299507652009,-1.2001774556910947,16.360028288388996,0.4199991226196289,0.6587905248080617,0.15299973487854146,-0.7795484847579068,1.0855479545149898,-0.3132743749396827,0.6192738446967656,0.6541324493637077,34.285690930418795,-39.09528677755024,0.46627410981822404,3,0.23500013351440252,-0.34999990463257014,-1.1299998760223406,-0.5199997425079363,0.26000022888183416,3,0.08084169628988969,1.3999949137563816,9.229999542236328,1.4210531599315361,9.449999809265137,1.5238135244924382,9.3100004196167,0.08084169628988969
7576,2010-03-26,9.020000457763672,9.1899995803833,8.90999984741211,9.109999656677246,12158100.0,-0.0011073394798685188,1.2400064087158535,0.2812469266417337,57.78688893014531,73.92172277620216,0.24629515257619694,-0.18966552449258245,-0.722328918521324,-1.131686298254885,16.30415736134952,0.2799997329711914,0.6398782526590949,0.08750042915344203,-0.7274356854301285,0.9024365437370125,-0.31996762813834323,0.4949684864452273,0.6462490801615921,32.857222654403316,-37.354109599219115,0.40746805729178537,3,0.24499940872192383,-0.34000062942504883,-1.1650004386901855,-0.510000467300415,-0.3400001525878906,4,0.1053214812697103,-1.4705888952778985,9.029999732971193,1.3999949137563816,9.229999542236328,1.4210531599315361,9.449999809265137,0.1053214812697103
7577,2010-03-29,9.109999656677246,9.199999809265137,9.0600004196167,9.079999923706056,9621900.0,0.009977737732386638,-3.0000544966552676,-0.3333333333333136,59.523805919596136,70.83627755877964,0.2079498450479207,-0.22006471499680735,-0.8255304032414124,-1.1620764528477068,17.159719815471757,0.17999935150146484,0.6184413488339047,0.13249964714050222,-0.610690355147149,0.8756896494281534,-0.23909535400332338,0.5040946482843278,0.5387248897265735,34.48273027127105,-32.66140270489042,0.37159500114382527,3,0.1550002098083496,-0.42999982833862305,-1.179999589920044,-0.5999996662139893,-0.5299997329711914,0,0.05159168877512754,1.2400064087158535,9.020000457763672,-1.4705888952778985,9.029999732971193,1.3999949137563816,9.229999542236328,0.05159168877512754
7578,2010-03-30,9.270000457763672,9.279999732971193,9.09000015258789,9.210000038146973,13451600.0,0.01756320605008499,3.750050664600179,2.0000317894269553,57.32218558267522,66.49938909011448,0.03080934273420688,-0.32672138075694335,-0.991988406923479,-1.2615713353092417,17.613313672125493,0.18999958038330256,0.6028619771727968,0.24800043106079173,-0.4497432120518141,0.9457440741733976,-0.10087139049551119,0.5968722526170946,0.361549596949132,67.92467768490945,2.1875354254071766,0.3488718215563026,3,-0.045000553131103516,-0.5900006294250488,-1.3050004243850708,-0.760000467300415,-0.9999999999999982,1,0.030204931946544944,-3.0000544966552676,9.109999656677246,1.2400064087158535,9.020000457763672,-1.4705888952778985,9.029999732971193,0.030204931946544944
7579,2010-03-31,9.270000457763672,9.4399995803833,9.130000114440918,9.149999618530273,12850100.0,0.0,-2.874997019764919,2.0,56.779675742603274,63.48102243925189,-0.03564613669686878,-0.2680040352653883,-1.004059192094994,-1.2012495091297666,18.261532936525647,0.3099994659423828,0.5834932886502848,0.20200042724609446,-0.427137678793569,0.8311385332857579,-0.11256862577373639,0.5165694802659253,0.3447185950919369,67.92467768490945,3.679799989053194,0.3145690530198314,3,-0.13000059127807617,-0.5900006294250488,-1.3100005388259879,-0.760000467300415,-0.8900003433227539,2,0.04854366634774632,3.750050664600179,9.270000457763672,-3.0000544966552676,9.109999656677246,1.2400064087158535,9.020000457763672,0.04854366634774632
7580,2010-04-01,9.369999885559082,9.489999771118164,9.220000267028807,9.34000015258789,11757400.0,0.01078742425645296,1.000000000000013,0.2499960263848049,59.016386394504664,62.168029152559654,-0.15509039668264002,-0.3156678167186264,-1.1107029563938493,-1.2419686185474212,18.987835849476802,0.26999950408935725,0.5161995308801082,0.2584998607635498,-0.323846569134556,0.8408462906616556,-0.0326733541855031,0.5496730757126027,0.22822478547647584,79.31036183723737,15.839268154909263,0.2911732149490529,4,-0.23000001907348633,-0.690000057220459,-1.372499942779541,-0.8599998950958252,-0.38000011444091797,3,-0.03201709652069662,-2.874997019764919,9.270000457763672,3.750050664600179,9.270000457763672,-3.0000544966552676,9.109999656677246,-0.03201709652069662
7581,2010-04-05,9.529999732971193,9.539999961853027,9.420000076293944,9.470000267028807,10467800.0,0.01707575766982683,2.0000000000000444,2.0000000000001186,61.776058790541796,61.11727140685076,-0.27853929968039814,-0.4249995608721324,-1.2794934667712479,-1.3445090326149085,19.283742965311628,0.1700000762939453,0.40093368370132865,0.3724997043609637,-0.18798398909128444,0.9329833978132118,0.09225785763483962,0.6527415510870878,0.0520604438807144,97.91661699608235,34.328829521662975,0.28024184672612396,4,-0.3049998283386248,-0.8199999332427996,-1.5549997091293353,-1.0199997425079363,-0.46000003814697266,0,-0.025183607328742363,1.000000000000013,9.369999885559082,-2.874997019764919,9.270000457763672,3.750050664600179,9.270000457763672,-0.025183607328742363
7582,2010-04-06,9.350000381469727,9.489999771118164,9.18000030517578,9.4399995803833,18738400.0,-0.018887655461176767,2.263159479794627,-1.4999999999999112,48.90831312847789,58.338969637129836,-0.10311265465301922,-0.199299696220546,-1.0747735495013693,-1.110228012201766,19.31780080123538,0.3499994277954137,0.3153993266924626,0.15700035095214915,-0.35315335536800063,0.6671540572722989,-0.09807650220792574,0.41207720411222404,0.2162185910822032,57.77785312985447,-1.4465156158179369,0.2550768531600745,4,-0.1250004768371582,-0.510000467300415,-1.3750003576278687,-0.8400003910064697,0.1399993896484375,1,-0.07165775924691764,2.0000000000000444,9.529999732971193,1.000000000000013,9.369999885559082,-2.874997019764919,9.270000457763672,-0.07165775924691764
7583,2010-04-07,9.65999984741211,9.829999923706056,9.25,9.380000114440918,29125500.0,0.03315502174275364,-1.1481480173286234,-3.111135836220873,49.785402630997346,56.603922288256754,-0.42487064405874087,-0.45131692910881327,-1.362065735763231,-1.3624743960857835,19.92487936319888,0.5799999237060565,0.29263069424621335,0.41549983024597203,-0.06227897132031757,0.8932786318122616,0.17661042946282635,0.6543892310291177,-0.869999885559082,75.71426819781372,19.904624583243105,0.23888940078314486,4,-0.28999996185302734,-0.6050000190734863,-1.8074997663497925,-1.1499998569488525,-0.23999977111816584,2,-0.1118012361040962,2.263159479794627,9.350000381469727,2.0000000000000444,9.529999732971193,1.000000000000013,9.369999885559082,-0.1118012361040962
7584,2010-04-08,9.420000076293944,9.630000114440918,9.329999923706056,9.630000114440918,21494000.0,-0.024844697195565812,1.8571441546586813,-0.7500008514957438,50.65501656021454,55.72819263108401,-0.17331042222854798,-0.18122951687887046,-1.1023241015359275,-1.0684049008172796,19.58757383716851,0.3299999237060529,0.246904840383376,0.15050005912780584,-0.3077103796450338,0.6087104979006455,-0.07860516025861486,0.37960527851422654,-0.6092001152038549,36.92306337976487,-17.262811678365935,0.22910521938641992,4,-0.050000190734861505,-0.3650002479553205,-1.4699999094009382,-0.9100000858306867,-0.6199998855590803,3,-0.1220806379210464,-1.1481480173286234,9.65999984741211,2.263159479794627,9.350000381469727,2.0000000000000444,9.529999732971193,-0.1220806379210464
7585,2010-04-09,9.300000190734863,9.579999923706056,9.279999732971193,9.489999771118164,24207600.0,-0.012738841251293431,-1.6086916860511322,0.9047597422354954,54.46011218448113,55.35855077045467,-0.012274004815948203,-0.035483286974661965,-0.9667935012343101,-0.9130060481511819,19.17266163695812,0.3000001907348633,0.17437270280708894,0.013000154495239613,-0.41986537557626313,0.44586568456674236,-0.20343261054051176,0.229432919530991,-0.4688162303924557,18.461531689882708,-36.82036088481162,0.21643276503575132,4,0.14499998092651367,-0.24500036239624023,-1.350000023841858,-0.7900002002716064,-0.4499998092651367,4,-0.09892473735758589,1.8571441546586813,9.420000076293944,-1.1481480173286234,9.65999984741211,2.263159479794627,9.350000381469727,-0.09892473735758589
7586,2010-04-12,9.420000076293944,9.529999732971193,9.350000381469727,9.369999885559082,16578500.0,0.012903213236342692,-3.0000211929512637,-0.26315947979459886,52.68292319837806,54.59845269031932,-0.07774243009301429,-0.12320836212784947,-1.0595543148783033,-0.9973481562988251,18.642767112524602,0.2299995422363299,0.14169821552333417,0.10850005149841202,-0.29366642561206824,0.5106665286088923,-0.09258318705682811,0.30958329005365215,-0.5688397966842622,36.92306337976487,-17.666534885170037,0.2010832385552404,4,0.03999996185302912,-0.28999996185302557,-1.4699999094009382,-0.9100000858306867,-0.9999999999999982,0,-0.04564759041328503,-1.6086916860511322,9.300000190734863,1.8571441546586813,9.420000076293944,-1.1481480173286234,9.65999984741211,-0.04564759041328503
7587,2010-04-13,9.5600004196167,9.59000015258789,9.350000381469727,9.420000076293944,15125200.0,0.0148620320794981,1.4,2.799996185317421,52.68294521064135,54.08298153787111,-0.16449580724444957,-0.224303224327695,-1.156587230087995,-1.098917901281368,18.518378329275283,0.23999977111816406,0.14753972572565033,0.21650037765502894,-0.15519704380107413,0.588197799111132,0.030651666926978294,0.4023490883830796,-0.68926334712509,53.44835524044089,0.710863148114278,0.1858487107280511,4,-0.08000040054321289,-0.43000030517578125,-1.5600005388259888,-1.0500004291534424,-1.0900001525878906,1,-0.05125530369088882,-3.0000211929512637,9.420000076293944,-1.6086916860511322,9.300000190734863,1.8571441546586813,9.420000076293944,-0.05125530369088882
7588,2010-04-14,9.890000343322754,9.970000267028807,9.710000038146973,9.81999969482422,29201400.0,0.03451881895621156,1.26086668076445,0.50000340597133,65.27781763690652,55.027219526127034,-0.4439902699297473,-0.54358098550507,-1.455662920803686,-1.3912118973358822,17.67778951040443,0.4099998474121076,0.1680823583451989,0.5220002651214593,0.07721280220964033,0.9667877280332782,0.2996065336655498,0.7443939965773687,-1.0000780138068563,88.4058171324005,33.93262241432292,0.22239373145590932,4,-0.31500005722046076,-0.690000057220459,-1.8900004625320435,-1.380000352859497,-1.800000190734865,2,-0.04044495028502715,1.4,9.5600004196167,-3.0000211929512637,9.420000076293944,-1.6086916860511322,9.300000190734863,-0.04044495028502715
7589,2010-04-15,10.15999984741211,10.239999771118164,9.899999618530273,9.970000267028807,55096500.0,0.027300252246365897,-1.0606015068014139,2.7142545741884567,75.33636314261376,56.84055027591694,-0.6419776791318572,-0.8168700759488239,-1.688706523370577,-1.632729650478339,16.418343946170992,0.34999942779541016,0.18671093003655415,0.7674997806549069,0.21237530702209106,1.3226242542877227,0.48993754383849897,1.0450620174713148,-1.2268744003956957,91.66667494508921,33.20895836326579,0.27756223681640796,4,-0.4499998092651367,-0.744999885559082,-2.159999966621399,-1.6499998569488525,-1.7600002288818377,3,-0.07283462423541809,1.26086668076445,9.890000343322754,1.4,9.5600004196167,-3.0000211929512637,9.420000076293944,-0.07283462423541809
7590,2010-04-16,9.8100004196167,9.899999618530273,9.369999885559082,9.779999732971193,67757600.0,-0.03444876309565692,4.04763851044505,0.15789869948650972,65.36966799847261,57.23984018790925,-0.24920731528410478,-0.4572346261308553,-1.3018324783144468,-1.2516834191228003,15.05367638737465,0.7899999618530273,0.19660573552671146,0.3965003490447998,-0.18916264074410094,0.9821633388337005,0.10366885415034943,0.6893318439392502,-0.7984625131541812,51.68543298986747,-9.597047418515594,0.2928314948944502,4,-0.10000038146972656,-0.32000064849853516,-1.6000003814697266,-1.3000004291534424,-1.7200002670288104,4,-0.10295618610394508,-1.0606015068014139,10.15999984741211,1.26086668076445,9.890000343322754,1.4,9.5600004196167,-0.10295618610394508
7591,2010-04-19,9.579999923706056,9.84000015258789,9.289999961853027,9.729999542236328,27868200.0,-0.023445513361112558,1.9729672606927269,-4.999872846335032,58.67159762376574,58.32464957627457,-0.012704424543816373,-0.20049708887326645,-1.0168822088809062,-0.9900616470704584,14.078792291702918,0.5500001907348633,0.20526218937715157,0.1429998397827159,-0.4289442301640207,0.7149439097294525,-0.14297219519065152,0.42897187475608334,-0.49475430536420006,30.526317902879985,-32.735608397577835,0.2859720349733681,4,0.16499996185302557,-0.06500005722046076,-1.3049998283386248,-1.0699999332427996,-1.4300003051757848,0,-0.07620037036012073,4.04763851044505,9.8100004196167,-1.0606015068014139,10.15999984741211,1.26086668076445,9.890000343322754,-0.07620037036012073
7592,2010-04-20,9.770000457763672,9.8100004196167,9.630000114440918,9.739999771118164,21244700.0,0.019833041291310582,2.272714662227771,-0.20000508627595828,59.12409470480625,59.36228202891999,-0.1529466000956159,-0.37341371225872777,-1.1537502637724302,-1.1478133961906565,14.007127065579189,0.23000049591064275,0.20561790757093057,0.3100003719329827,-0.27723228588510196,0.8972330297510673,0.016384043023940364,0.603616700842025,-0.6154695902552376,50.52637813495397,-11.644013422530705,0.29361632890904193,4,-0.01000070571899414,-0.25500059127807617,-1.4100004434585571,-1.260000467300415,-1.5500001907348633,1,-0.13817812878370517,1.9729672606927269,9.579999923706056,4.04763851044505,9.8100004196167,-1.0606015068014139,10.15999984741211,-0.13817812878370517
7593,2010-04-21,9.779999732971193,9.90999984741211,9.489999771118164,9.800000190734863,28651400.0,0.0010234672199607164,2.5000039736467747,-0.6666666666666075,59.27272374176417,60.31980504909218,-0.16107227341476715,-0.3767381693473286,-1.111662050752157,-1.1243799846475895,13.426838305001853,0.4200000762939453,0.18462916048027722,0.30349965095520126,-0.3008451782162531,0.9078444801266556,0.00132723636947496,0.6056720655409276,-0.5603407312461748,51.57893363128151,-9.456125139160541,0.30217241458572697,4,-0.019999980926515448,-0.2649998664855975,-1.4199997186660784,-1.3349997997283953,-0.9799995422363299,2,-0.13394677931595433,2.272714662227771,9.770000457763672,1.9729672606927269,9.579999923706056,4.04763851044505,9.8100004196167,-0.13394677931595433
7594,2010-04-22,9.859999656677246,9.899999618530273,9.449999809265137,9.56999969482422,22389600.0,0.00817995152252915,1.4324321537838973,-14.499666221630038,58.974362557246714,60.821388423843906,-0.19231899605848568,-0.42912134917338385,-1.1414394957982843,-1.172697359683287,12.954584356277163,0.4499998092651367,0.22185167234459335,0.3519995689392097,-0.2638130469618396,0.967812184840259,0.044093260988685046,0.6599058768897343,-0.5791202087886393,91.93545161870863,31.840138359912373,0.3079063079505244,4,-0.09499979019165039,-0.3449997901916504,-1.2599996328353882,-1.4199998378753662,-1.2899999618530273,3,-0.17951314053958445,2.5000039736467747,9.779999732971193,2.272714662227771,9.770000457763672,1.9729672606927269,9.579999923706056,-0.17951314053958445
7595,2010-04-23,9.760000228881836,9.850000381469727,9.609999656677246,9.8100004196167,18841700.0,-0.010141930149834222,2.692315592561347,-0.17241447348949585,54.307129883790886,61.00185583333422,-0.022581205012215833,-0.2863071127560204,-0.9945679017517399,-1.0371237651977374,12.984631328758534,0.25,0.23323367845819476,0.2155001163482666,-0.36663647294410495,0.7976367056406382,-0.07556817829791918,0.5065684109944524,-0.42157356159945536,75.80650867459242,19.648694787409518,0.29106829464618567,4,0.004999637603759766,-0.24500036239624023,-0.9275002479553223,-1.320000410079956,-1.619999885559082,4,-0.1393443215633381,1.4324321537838973,9.859999656677246,2.5000039736467747,9.779999732971193,2.272714662227771,9.770000457763672,-0.1393443215633381
7596,2010-04-26,9.970000267028807,10.149999618530273,9.699999809265137,9.800000190734863,24335500.0,0.02151639684654283,-1.4324258842087356,-3.3999885559518233,61.48148828410191,61.97947173038539,-0.16355912249660776,-0.44426400434877067,-1.1607367457696096,-1.2125220896839686,13.602760203805087,0.4499998092651367,0.26740149924916423,0.378000164031981,-0.1784017737144854,0.9344021017784474,0.09979919515874869,0.6562011329052133,-0.5774792135162787,74.28579992179843,17.575596497819447,0.2782009688732329,4,-0.20500040054321111,-0.4550004005432111,-1.1300003528594953,-1.530000448226927,-1.4300003051757795,0,-0.1885657035194025,2.692315592561347,9.760000228881836,1.4324321537838973,9.859999656677246,2.5000039736467747,9.779999732971193,-0.1885657035194025
7597,2010-04-27,9.579999923706056,10.0600004196167,9.529999732971193,9.84000015258789,27169000.0,-0.03911738544406029,-1.9444432670707605,-1.5294124246878176,48.56115181952909,60.12206441734345,0.2565561069199127,-0.018179080592132024,-0.7315004711329465,-0.7928703337970955,14.043926976404137,0.530000686645506,0.295027023999058,-0.03550019264221049,-0.5438089185700861,0.4728085332856651,-0.2896545556061483,0.2186541703217273,-0.1366301471371898,18.571449980449923,-34.25869656262647,0.25415436296393784,4,0.18499994277953924,-0.06500005722046076,-0.702499985694887,-1.1400001049041766,-0.8900003433227575,1,-0.14926934410899073,-1.4324258842087356,9.970000267028807,2.692315592561347,9.760000228881836,1.4324321537838973,9.859999656677246,-0.14926934410899073
7598,2010-04-28,9.550000190734863,9.800000190734863,9.350000381469727,9.6899995803833,23028300.0,-0.0031314961597189717,1.499994701818336,0.5384587169423798,52.52918634471303,57.58793366202115,0.26066679180718744,0.035703623384396366,-0.6679296686836746,-0.7346893292120207,14.118142527111393,0.4499998092651367,0.3212088016281758,-0.07949991226196218,-0.5625373626371566,0.40353753811323223,-0.3210186374495585,0.16201881292563414,0.6899995803833008,25.0,-28.609531547312926,0.24151872518759684,4,0.1699995994567871,0.024999618530273438,-0.6275002956390381,-1.1800000667572021,-1.4400005340576172,2,-0.13926700493643784,-1.9444432670707605,9.579999923706056,-1.4324258842087356,9.970000267028807,2.692315592561347,9.760000228881836,-0.13926700493643784
7599,2010-04-29,9.720000267028807,9.779999732971193,9.59000015258789,9.699999809265137,14350400.0,0.01780105475378657,1.7142915531334715,-0.14286103542233064,58.015271899210404,56.77077853988091,0.024238002318716312,-0.10419728131479644,-0.800723937262612,-0.8868895011644984,13.793413861460502,0.2299995422363299,0.34365088876748295,0.06800017356872345,-0.38555186396303043,0.5215522111004773,-0.1587758451971535,0.2947761923346004,0.5021995162963879,46.25002980235059,-11.317814838059512,0.22677601876587714,4,-4.7683715642676816e-07,-0.1450004577636701,-0.7600004673004133,-1.3600003719329816,-2.010000228881834,3,-0.09465021101024795,1.499994701818336,9.550000190734863,-1.9444432670707605,9.579999923706056,-1.4324258842087356,9.970000267028807,-0.09465021101024795
7600,2010-04-30,9.06999969482422,9.720000267028807,9.0600004196167,9.720000267028807,37974900.0,-0.06687248501519616,1.0307669735539065,-32.49928476063593,44.44443771658253,55.18998299463833,0.6238333086081536,0.5503946733599872,-0.1177244863964102,-0.2199736292043557,13.737259160824866,0.6599998474121076,0.2906164640373632,-0.5670003890991193,-1.0762454923425615,-0.05775528585567713,-0.8216229407208413,-0.31237783747739734,1.1347561004638642,0.9173653721477779,-56.81385707723137,0.25462255162172137,4,0.5350003242492658,0.5050001144409162,-0.09749984741211115,-0.7099997997283953,-1.2999997138977069,4,-0.05512679347556382,1.7142915531334715,9.720000267028807,1.499994701818336,9.550000190734863,-1.9444432670707605,9.579999923706056,-0.05512679347556382
7601,2010-05-03,9.289999961853027,9.380000114440918,9.020000457763672,9.18000030517578,27504700.0,0.024255818570131815,1.4827565795315156,-0.16923009206617393,45.82042575806783,53.71179755611183,0.400485863378389,0.3283257577982468,-0.30084432923888293,-0.43214590152747334,13.583759238790327,0.3599996566772461,0.18723515408666458,-0.33500013351440394,-0.8657196544824952,0.19571938745368733,-0.6003598939984496,-0.0696403730303583,0.8689656184082022,25.961491730084486,-30.976730517680817,0.26535976048404564,5,0.2950000762939453,0.2849998474121094,-0.31750011444091797,-0.9300000667572021,-1.679999828338624,0,-0.12378897989800308,1.0307669735539065,9.06999969482422,1.7142915531334715,9.720000267028807,1.499994701818336,9.550000190734863,-0.12378897989800308
7602,2010-05-04,8.680000305175781,9.079999923706056,8.539999961853027,9.079999923706056,46482500.0,-0.06566196546631342,1.7000023841880496,-3.636371517994114,32.76352866090777,50.766331436016685,0.9382790797048983,0.9334136523955259,0.3406750257972426,0.1798190367411472,14.551883824335448,0.75,0.10908877104532877,-0.9114997863769538,-1.5815909039683298,-0.24140866878557787,-1.2465453451726418,-0.5764542275812659,1.4106273677355947,11.111136340585798,-40.11800497340158,0.335045558795688,5,0.6649994850158691,0.7099995613098145,0.2924995422363281,-0.32000041007995605,-0.6700000762939453,1,-0.016129071244303184,1.4827565795315156,9.289999961853027,1.0307669735539065,9.06999969482422,1.7142915531334715,9.720000267028807,-0.016129071244303184
7603,2010-05-05,8.579999923706055,8.880000114440918,8.350000381469728,8.439999580383299,36757300.0,-0.01152078087026076,-2.3125113621801336,-0.35000119209403524,26.347307611919575,47.14110310875812,0.950068435377668,0.999604855613871,0.47522913598132277,0.28058446904950607,14.840503177637116,0.5299997329711896,0.06021418628954933,-0.9575001716613762,-1.7644405117435067,-0.1505598315792458,-1.3609703417024424,-0.5540300016203101,1.3865775323206542,16.083891366442398,-28.789658394684782,0.40347017004106556,5,0.6700000762939453,0.7150001525878906,0.3924999237060547,-0.2200000286102295,-0.46000003814697266,2,0.01282047292020616,1.7000023841880496,8.680000305175781,1.4827565795315156,9.289999961853027,1.0307669735539065,9.06999969482422,0.01282047292020616
7604,2010-05-06,8.270000457763674,8.720000267028809,7.809999942779541,8.579999923706055,44875400.0,-0.03613047420733306,2.084746064073966,-2.2142764695062978,26.666668593281244,44.06994074314593,1.129597027655075,1.2849097873701556,0.8085106659283756,0.5916298521675447,15.420918826642449,0.9100003242492676,-0.01820132026126231,-1.209999656677244,-2.19617776644281,-0.22382154691167777,-1.7030887115600262,-0.7169106017944618,1.5349192908073377,24.08379250746661,-19.10489058982425,0.493089054882783,5,0.7099993228912336,0.7549993991851789,0.682499408721922,0.08999943733215154,0.009999275207517755,3,-0.019347133280533613,-2.3125113621801336,8.579999923706055,1.7000023841880496,8.680000305175781,1.4827565795315156,9.289999961853027,-0.019347133280533613
7605,2010-05-07,8.380000114440918,8.670000076293945,7.920000076293945,8.300000190734862,48469500.0,0.013301046020375962,1.272727798167789,-0.2580647146047854,31.13207462293107,40.6977836696825,0.8976564856874294,1.1620299592002858,0.7287093824304733,0.4823683380376167,16.202830342843562,0.75,-0.10333996311091909,-1.0539999961853024,-2.154705944327146,0.04670595195654137,-1.6043529702562243,-0.5036470221143805,1.1855292574351175,36.30573944830858,-8.13415564276621,0.5503529740709221,5,0.5550000667572021,0.6449997425079346,0.5299997329711914,-0.020000219345092773,0.4399995803833008,4,-0.07995227531552906,2.084746064073966,8.270000457763674,-2.3125113621801336,8.579999923706055,1.7000023841880496,8.680000305175781,-0.07995227531552906
7606,2010-05-10,8.989999771118164,9.029999732971193,8.310000419616701,8.920000076293945,34695700.0,0.07279232080511044,8.600015258827641,0.8749970197648996,39.16665253815224,39.65395041619618,0.14977513755107807,0.5461662453824747,0.15597421546834234,-0.1239772494179121,16.64441257908739,0.7199993133544922,-0.1865408843137466,-0.42250032424926687,-1.5410120057359098,0.6960113572373761,-0.9817561649925874,0.1367555164940537,0.3648660692662915,92.91337370554655,47.20918464476964,0.5592558407433211,5,-0.18499970436096191,0.03500008583068848,-0.07999992370605469,-0.6299998760223389,-0.09000015258789062,0,-0.13570632049525722,1.272727798167789,8.380000114440918,2.084746064073966,8.270000457763674,-2.3125113621801336,8.579999923706055,-0.13570632049525722
7607,2010-05-11,9.06999969482422,9.289999961853027,8.75,8.850000381469727,41062100.0,0.00889876815826729,-1.571427922670651,3.1428610354223685,40.326972644612226,38.29814889396276,-0.011372103298347369,0.4506811355332907,0.10526531815475515,-0.2020562024917485,16.703207635489793,0.5399999618530273,-0.25135224684445134,-0.3180003643035878,-1.4443470395429951,0.8083463109358195,-0.8811737019232915,0.24517297331611587,-1.2599997520446795,85.13511728421923,38.51449558841541,0.5631733376197033,5,-0.2749998569488543,-0.04499983787536799,-0.10249984264373957,-0.7099997997283953,-0.15999984741211115,1,-0.1609701885814796,8.600015258827641,8.989999771118164,1.272727798167789,8.380000114440918,2.084746064073966,8.270000457763674,-0.1609701885814796
7608,2010-05-12,9.489999771118164,9.579999923706056,9.149999618530273,9.199999809265137,33567100.0,0.04630651493115434,-1.2051278289256593,1.3181857589970676,45.38653425891285,36.89495582281859,-0.4925781446611648,-0.0008669320253176238,-0.28543982569959425,-0.6229426839860963,15.606978471615356,0.5100002288818359,-0.3535886386846876,0.12199974060058594,-0.9807737570607191,1.224773238261891,-0.4293870082300675,0.6733864894312394,-1.6503998279571537,94.91524556171004,51.794860111736014,0.5513867488306526,5,-0.7249996662139893,-0.4649999141693115,-0.4574998617172241,-1.1299998760223389,-0.6599998474121094,2,-0.15595359093058714,-1.571427922670651,9.06999969482422,8.600015258827641,8.989999771118164,1.272727798167789,8.380000114440918,-0.15595359093058714
7609,2010-05-13,9.420000076293944,9.779999732971193,9.31999969482422,9.520000457763672,33222600.0,-0.0073761534786604965,-2.0666552226185617,-0.3448289469789957,45.72864080787243,37.037645055184136,-0.5247966827928501,0.01143772749735028,-0.18538747393476562,-0.553766427935491,13.754577230934178,0.46000003814697266,-0.3914527582663858,0.08900003433227432,-0.9496813058569114,1.12768137452146,-0.4303406357623185,0.6083407044268672,-1.5107841339111312,80.64517617598045,39.93846007094017,0.5193406700945926,5,-0.6250002384185773,-0.395000219345091,-0.207500219345091,-1.015000104904173,-0.6199998855590803,3,-0.13800426541464672,-1.2051278289256593,9.489999771118164,-1.571427922670651,9.06999969482422,8.600015258827641,8.989999771118164,-0.13800426541464672
7610,2010-05-14,8.800000190734863,9.3100004196167,8.569999694824219,9.239999771118164,59018500.0,-0.06581739708467216,1.551722777161179,4.399979019244996,36.67425695943384,36.02140407755814,0.059090025094269194,0.5817161518052529,0.4532445605427462,0.0629140855863266,13.996094424470737,0.8500003814697248,-0.460461730688035,-0.4804998397827145,-1.5193346483683854,0.5583349688029564,-0.9999172440755508,0.03891756451012185,-0.778537220916748,33.333333333333215,-2.996728676580865,0.5194174042928358,5,-0.00500035285949707,0.22499966621398926,0.41249966621398926,-0.3950002193450928,-0.2200002670288086,4,-0.059090959828746126,-2.0666552226185617,9.420000076293944,-1.2051278289256593,9.489999771118164,-1.571427922670651,9.06999969482422,-0.059090959828746126
7611,2010-05-17,8.850000381469727,8.869999885559082,8.470000267028809,8.75,27721900.0,0.005681839733084004,4.714305177111717,-0.2272738109945749,40.98765827464503,36.935196256862284,-0.06692571793918489,0.4998496652643478,0.4192955196066741,0.0021873484860144288,14.53036039316497,0.39999961853027344,-0.5673178052810091,-0.3939996719360348,-1.4398012182697002,0.6518018743976306,-0.9169004451028684,0.1289011012307988,-0.7230252058624274,29.007654149504127,-9.173477538574751,0.522900773166833,5,-0.05500054359436035,0.17499947547912598,0.39999961853027344,-0.44500041007995605,-0.28999996185302557,0,-0.0033899079494192907,1.551722777161179,8.800000190734863,-2.0666552226185617,9.420000076293944,-1.2051278289256593,9.489999771118164,-0.0033899079494192907
7612,2010-05-18,8.420000076293945,9.010000228881836,8.369999885559082,8.960000038146973,29716300.0,-0.04858760301029175,1.0,-5.399979019245074,37.30336895646377,38.152536406256075,0.3601931840215613,0.8680299827404596,0.8597141136350785,0.4204484842174452,14.979102830716077,0.6400003433227539,-0.5949120020974252,-0.7564999580383294,-1.8331667088448302,0.3201667927681715,-1.2948333334415807,-0.21816658263507804,-0.19384342724481307,3.546113201829968,-34.80273065387023,0.5383333754032507,5,0.3749997615814209,0.6049997806549072,0.875,-0.015000104904174805,-0.28999996185302734,1,0.05700707100796132,4.714305177111717,8.850000381469727,1.551722777161179,8.800000190734863,-2.0666552226185617,9.420000076293944,0.05700707100796132
7613,2010-05-19,8.470000267028809,8.630000114440918,8.199999809265138,8.229999542236326,29864100.0,0.005938264879074673,-1.8666668785941798,-0.44444581804952726,35.56581960710379,39.14133096334747,0.3273756814648099,0.7534875775518,0.8212504074746292,0.3550485823025902,15.957131778043044,0.4300003051757795,-0.6476601502393056,-0.6409997940063477,-1.722458725099182,0.44045913708648676,-1.1817292595527658,-0.10027032845992956,1.3099994659423846,17.088637392485175,-19.42380850077418,0.5407294655464173,5,0.37999963760375977,0.554999589920044,0.8349997997283936,-0.06500029563903809,-0.38000011444091975,2,0.051948000768794245,1.0,8.420000076293945,4.714305177111717,8.850000381469727,1.551722777161179,8.800000190734863,0.051948000768794245
7614,2010-05-20,8.090000152587889,8.369999885559082,8.0,8.270000457763674,37502700.0,-0.044864238779324106,-1.0555514347475947,-0.749999006592263,37.93103853267551,39.896771397763516,0.7589715830397434,1.0478063269951452,1.1992602333917137,0.7134508504877939,17.210224265068256,0.4700002670288086,-0.6085892334503971,-0.9324999332428003,-2.0451235987380674,0.1801237322524667,-1.4888117659904339,-0.3761881004951668,1.6583995819091832,6.870238454902368,-32.7342615079233,0.5563118327476337,5,0.7999997138977069,0.9349997043609637,1.297500133514406,0.3849999904632586,-0.039999961853027344,3,0.09147092177513105,-1.8666668785941798,8.470000267028809,1.0,8.420000076293945,4.714305177111717,8.850000381469727,0.09147092177513105
7615,2010-05-21,8.399999618530272,8.550000190734862,7.75,7.869999885559082,39732500.0,0.03831884550004827,-1.077923911602999,-2.944437968889009,39.27710084752946,39.909043432138766,0.5052386268872127,0.6647784564317742,0.889864535341756,0.3847142751397836,18.655626892075343,0.8000001907348615,-0.5296719806499617,-0.5545004367828383,-1.6433235133806363,0.5343226398149596,-1.0989119750817373,-0.010088898483939346,1.2784641265869183,51.587261940984085,9.833306556796536,0.5444115382988988,5,0.36500024795532404,0.5500001907348651,1.1625003814697283,0.21000027656555353,-0.9199995994567853,4,0.04761911790117179,-1.0555514347475947,8.090000152587889,-1.8666668785941798,8.470000267028809,1.0,8.420000076293945,0.04761911790117179
7616,2010-05-24,8.090000152587889,8.560000419616701,8.069999694824219,8.319999694824219,24504000.0,-0.036904700002429625,-2.6296288447138405,-0.4339616190878958,42.337657319168386,40.13245284042278,0.7533726601945077,0.8713879873063011,1.1975227391187975,0.6752611477493478,19.377823023349407,0.49000072479248225,-0.43285348068546803,-0.7704998970031749,-1.8138441070396318,0.27284431303328205,-1.2921720020214025,-0.2488277919849473,1.4727557678222691,26.984134192548183,-17.87568750995203,0.5216721050182282,5,0.6749997138977069,0.8599996566772479,1.5099997520446795,0.5199997425079363,-0.769999980926511,0,0.060568573779497425,-1.077923911602999,8.399999618530272,-1.0555514347475947,8.090000152587889,-1.8666668785941798,8.470000267028809,0.060568573779497425
7617,2010-05-25,8.149999618530272,8.149999618530272,7.679999828338622,7.75,30410500.0,0.007416497504414643,1.3500011920940385,-1.739132237573163,44.35694775963985,40.01805434050356,0.6136824204516262,0.7365255388247949,1.1361533248830487,0.5964395060700358,20.853849412705657,0.4699997901916495,-0.3588241502189007,-0.6390004158020037,-1.6706653622254493,0.3926645306214427,-1.1548328890137274,-0.12316794259028008,1.3039909466552775,49.47364722593778,0.9336345538438096,0.5158324732117231,5,0.5800001621246356,0.7650001049041766,1.4800002574920672,0.46000027656555353,-0.7599997520446751,1,0.050306849113738616,-2.6296288447138405,8.090000152587889,-1.077923911602999,8.399999618530272,-1.0555514347475947,8.090000152587889,0.050306849113738616
7618,2010-05-26,8.220000267028809,8.590000152587889,8.180000305175781,8.390000343322754,37479100.0,0.008589037027606716,-2.279998779296861,-0.42500059604701806,49.299716969665376,40.41484058070278,0.38508279926352174,0.5921348254093033,1.0500937090062692,0.5084713310848787,22.551364245987887,0.4400005340576172,-0.35390919082730043,-0.5024997711181634,-1.4984678719884919,0.49346832975216515,-1.0004838215533276,-0.0045157206829991026,1.092071039208987,59.340686404224826,7.388752919337982,0.49798405043516414,5,0.27499985694885254,0.6949994564056396,1.4174995422363281,0.3899996280670166,-1.0500001907348633,2,-0.010948923316814185,1.3500011920940385,8.149999618530272,-2.6296288447138405,8.090000152587889,-1.077923911602999,8.399999618530272,-0.010948923316814185
7619,2010-05-27,8.800000190734863,8.800000190734863,8.399999618530272,8.449999809265138,24221900.0,0.07055959913194765,1.2857150642230935,-2.058824849375614,55.19802202232825,42.473036698802154,-0.32644174220775035,-0.06358308801894808,0.45173911313616344,-0.08662519278000502,24.17501334984966,0.5799999237060547,-0.34759314305607525,0.1235001564025886,-0.7567454714322537,1.0037457842374318,-0.31662265751483254,0.5636229703200097,0.38150539727099897,100.0,44.165868293692824,0.4401228139174214,5,-0.4550001621246338,0.11499953269958496,0.8374996185302734,-0.19000029563903809,-1.760000228881836,3,-0.08068182076797026,-2.279998779296861,8.220000267028809,1.3500011920940385,8.149999618530272,-2.6296288447138405,8.090000152587889,-0.08068182076797026
7620,2010-05-28,8.569999694824219,8.869999885559082,8.449999809265138,8.84000015258789,28073700.0,-0.026136419423354318,1.5454555963355672,-0.7714290385338539,44.26229380049133,42.83688509056285,-0.14806885175751994,0.13390332849251152,0.669360486745763,0.12662832250016365,24.658669113049243,0.42000007629394354,-0.4044319519874673,-0.08150033950805735,-0.9428889460815224,0.7798882670654077,-0.5121946427947908,0.34919396377867606,0.49138543240826493,74.78990115045977,22.669250490467853,0.43069430328673264,5,-0.22499966621398926,0.3450000286102295,1.070000171661377,0.19000029563903809,-1.1799998283386222,4,-0.06067672375804245,1.2857150642230935,8.800000190734863,-2.279998779296861,8.220000267028809,1.3500011920940385,8.149999618530272,-0.06067672375804245
7621,2010-06-01,8.140000343322754,8.430000305175781,8.140000343322754,8.430000305175781,31201200.0,-0.05017495528747329,1.0,1.0740721117845689,38.403996015020006,42.95917698595799,0.19067739187921084,0.4989095024951098,1.090755495271491,0.5394456557673379,25.250841006142643,0.42999935150146484,-0.47740506658526627,-0.4539997100830071,-1.2890577156468233,0.38105829548080994,-0.8715287128649152,-0.036470707301099026,0.8108739599982204,38.655503602123936,-8.905318443449254,0.41752900278190835,6,0.13499951362609863,0.7749993801116943,1.4999995231628418,0.6899995803833008,-0.7700004577636719,1,-0.0810811174953655,1.5454555963355672,8.569999694824219,1.2857150642230935,8.800000190734863,-2.279998779296861,8.220000267028809,-0.0810811174953655
7622,2010-06-02,8.539999961853027,8.539999961853027,8.109999656677246,8.260000228881836,24157900.0,0.04914000020385667,2.071433680402996,-0.9655164475955894,38.09523695706577,43.240223358175996,-0.21289873038474383,0.09263297328302222,0.6801745525522076,0.12601226776398278,24.82943478549599,0.43000030517578125,-0.44853799178700626,-0.047000074386597035,-0.8813695314767944,0.7873693827036012,-0.46418480293169573,0.37018465415850166,0.3299999237060547,56.578970483788794,14.38819273984452,0.41718472854509897,6,-0.2650001049041748,0.3300001621246338,1.0999999046325684,0.30499982833862305,-1.1999998092651358,2,-0.14285711892754283,1.0,8.140000343322754,1.5454555963355672,8.569999694824219,1.2857150642230935,8.800000190734863,-0.14285711892754283
7623,2010-06-03,8.689999580383299,8.729999542236326,8.359999656677246,8.590000152587889,22533800.0,0.017564358220175436,3.111124650980414,0.3571411541513823,41.03193216585129,43.58476709519552,-0.3670040178810847,-0.05133519230033734,0.516605165245414,-0.03604657671637135,23.90939485254398,0.36999988555908025,-0.4488695898317321,0.09749956130981197,-0.7381248525821782,0.9331239752018021,-0.320312645636184,0.5153117682558079,0.0848003005981468,76.31575645173005,37.37859779294382,0.4178122069459953,6,-0.41499972343444647,0.05000042915344416,0.9500002861022967,0.2300002574920672,-1.3299994468688956,3,-0.14959721250531544,2.071433680402996,8.539999961853027,1.0,8.140000343322754,1.5454555963355672,8.569999694824219,-0.14959721250531544
7624,2010-06-04,8.109999656677246,8.670000076293945,8.010000228881836,8.420000076293945,37657500.0,-0.06674337764242677,-1.5882383740390782,-3.100021934634788,41.4391967362084,43.82499997171541,0.24153071102085732,0.5439519693718005,1.0831082424012397,0.5330294946548193,22.34728944573407,0.6799993515014631,-0.4071662832009739,-0.4745003223419193,-1.3260369377475971,0.3770362930637585,-0.9002686300447582,-0.04873201463908039,0.6199998855590803,11.627845083307921,-26.860758511539384,0.4257683077028387,6,0.16500020027160645,0.6200001239776611,1.5375001430511475,0.820000171661377,-0.5899996757507324,4,-0.11590624169871155,3.111124650980414,8.689999580383299,2.071433680402996,8.539999961853027,1.0,8.140000343322754,-0.11590624169871155
7625,2010-06-07,7.710000038146973,8.220000267028809,7.639999866485597,8.199999809265138,27240400.0,-0.04932177995851572,1.1886779212086136,1.5806422834008653,36.986292123626725,43.230403838877436,0.5960409505773345,0.9393438712251196,1.4711322861992056,0.9274922959225229,20.88833736362547,0.580000400543212,-0.3716522500665622,-0.8409999370574948,-1.7751225855920634,0.09312271147707385,-1.308061261324779,-0.37393861279021046,1.0199995040893537,6.422036007778069,-31.89166623046229,0.46706132426728414,6,0.5449998378753662,0.9999997615814227,1.937499761581421,1.2199997901916504,-0.26999998092651367,0,-0.08690013916718131,-1.5882383740390782,8.109999656677246,3.111124650980414,8.689999580383299,2.071433680402996,8.539999961853027,-0.08690013916718131
7626,2010-06-08,7.769999980926514,7.880000114440918,7.420000076293945,7.75,36007300.0,0.0077820937072214935,2.833329690831027,-0.04081630667066287,41.89525630011029,42.95688256559638,0.5429750325460638,0.8255865261198014,1.3999294187011344,0.8542646473970255,20.54946965271832,0.46000003814697266,-0.32237925766684583,-0.7200000047683712,-1.6919865248986756,0.25198651536193406,-1.2059932648335234,-0.23400674470321903,0.9000000953674316,26.71756086410212,-15.333311607103873,0.4859932600651526,6,0.375,0.8299999237060547,1.8199999332427979,1.1599998474121094,-0.3600001335144052,1,-0.04890606375466233,1.1886779212086136,7.710000038146973,-1.5882383740390782,8.109999656677246,3.111124650980414,8.689999580383299,-0.04890606375466233
7627,2010-06-09,7.610000133514403,8.050000190734862,7.579999923706055,7.9099998474121085,24756300.0,-0.020592001004487992,-1.6111116262127916,-15.0,39.56309884620383,41.875036107433985,0.6909850108578199,0.9176468721581417,1.5437347620760482,1.002367173692016,20.756341912566413,0.4700002670288068,-0.30557179941402346,-0.8069998741149904,-1.8142389006824429,0.20023915245246204,-1.3106193873987175,-0.3033803608312642,0.9099999427795415,14.503827074752031,-29.436224888901315,0.5036195132837263,6,0.5349998474121103,0.989999771118165,1.9699997901916513,1.3199996948242196,-0.24000024795532138,2,-0.03153748275224877,2.833329690831027,7.769999980926514,1.1886779212086136,7.710000038146973,-1.5882383740390782,8.109999656677246,-0.03153748275224877
7628,2010-06-10,8.010000228881836,8.039999961853027,7.739999771118164,7.78000020980835,27986700.0,0.0525624294808924,1.0689705067472577,-0.7666674613960216,49.033816758970445,41.19012441150535,0.2883911635417409,0.42275894041810247,1.1266962099344688,0.5952296956537744,21.691671815649933,0.42999982833862394,-0.27444571295502307,-0.33299980163574183,-1.218416154990738,0.5524165517192543,-0.775707978313239,0.10970837504175623,0.37799984741210935,47.20001220703125,-1.3700863064462538,0.4427081766774979,6,0.13499975204467773,0.5899996757507324,1.357499599456787,0.9199995994567871,-0.570000171661377,3,-0.08364545033071413,-1.6111116262127916,7.610000133514403,2.833329690831027,7.769999980926514,1.1886779212086136,7.710000038146973,-0.08364545033071413
7629,2010-06-11,8.119999885559082,8.180000305175781,7.809999942779541,7.8499999046325675,21054300.0,0.013732790703378184,-1.114288361219232,1.173912863199581,46.44670179772559,41.43283641119804,0.08022626356173745,0.2217417126650325,1.0005850060354575,0.4759454223235018,23.01659620041896,0.37000036239624023,-0.25352669522014004,-0.15800013542175328,-0.8876893274392312,0.5716890565957247,-0.5228447314304923,0.2068444605869857,0.15184019073486255,87.49995529652708,37.687589834019285,0.36484459600873875,6,-0.04500007629394531,0.48000001907348633,1.1525001525878906,0.809999942779541,-0.5199999809265146,4,-0.0935960298960461,1.0689705067472577,8.010000228881836,-1.6111116262127916,7.610000133514403,2.833329690831027,7.769999980926514,-0.0935960298960461
7630,2010-06-14,8.279999732971191,8.449999809265138,8.239999771118164,8.310000419616701,21793500.0,0.01970441498363318,-2.81816132612016,-0.11111366209197927,52.50659205692057,42.99979152696477,-0.13995376230922574,0.021910652142906883,0.8227768647425933,0.30973249660659974,22.900968337244905,0.32999992370605646,-0.2567517536287216,0.027999734878539684,-0.6591943774851678,0.7151938472422481,-0.31559732130331497,0.37159679106039345,-0.8599996566772461,83.49513394498118,29.52303484394588,0.3435970561818541,6,-0.2049999237060547,0.32000017166137695,0.7225000858306885,0.6500000953674316,-0.8799996376037589,0,-0.09178741262736245,-1.114288361219232,8.119999885559082,1.0689705067472577,8.010000228881836,-1.6111116262127916,7.610000133514403,-0.09178741262736245
7631,2010-06-15,8.819999694824219,8.880000114440918,8.340000152587889,8.350000381469728,35702500.0,0.065217388800477,-1.2040825064908185,-15.666285205670066,57.845436812019805,45.194258177515216,-0.6407317726271877,-0.5485780057568697,0.265718224845898,-0.23531960253394146,22.317732841705855,0.6000003814697266,-0.32194969034135923,0.5694997310638428,-0.11230808229984923,1.2513075444275348,0.22859582438199766,0.9104036377456888,-1.3793996238708495,95.38458378357758,39.156259540552014,0.340903906681846,6,-0.6699995994567871,-0.2199997901916504,0.16000032424926758,0.1100001335144043,-1.2099995613098153,1,-0.15646254935967574,-2.81816132612016,8.279999732971191,-1.114288361219232,8.119999885559082,1.0689705067472577,8.010000228881836,-0.15646254935967574
7632,2010-06-16,8.899999618530273,9.1899995803833,8.649999618530272,8.729999542236326,33576700.0,0.009070286448309206,-2.2727277981677645,0.3617028184160918,57.943921693494715,47.073368125031145,-0.7423628658710957,-0.622699916243981,0.175040321103193,-0.30223422856948545,22.100549275939844,0.5399999618530291,-0.3189586453176769,0.6254996776580803,-0.11287599816838956,1.3638753534845502,0.2563118397448445,0.9946875155713153,-1.4018235458374022,80.0,23.167122187125102,0.3691878379132351,6,-0.5949997901916504,-0.2999997138977051,0.015000343322753906,0.03000020980834961,-1.0799994468688956,2,-0.16741571179575176,-1.2040825064908185,8.819999694824219,-2.81816132612016,8.279999732971191,-1.114288361219232,8.119999885559082,-0.16741571179575176
7633,2010-06-17,8.90999984741211,9.050000190734863,8.710000038146973,9.050000190734863,21712000.0,0.0011236212708385374,3.8571331257961456,-0.8235310617195215,51.482475904288066,48.189288032595556,-0.8022381308829019,-0.6303654970296044,0.14426442057726163,-0.30199191596850383,21.605285513869298,0.3400001525878906,-0.24985066160418512,0.6134999275207527,-0.1739881917875863,1.4009880468290916,0.2197558678665832,1.0072439871749221,-1.3103143642578123,79.71015894921648,27.167033439020592,0.39374405965416925,6,-0.6050000190734863,-0.309999942779541,0.0,0.04999995231628418,-0.8400001525878906,3,-0.17283950485143018,-2.2727277981677645,8.899999618530273,-1.2040825064908185,8.819999694824219,-2.81816132612016,8.279999732971191,-0.17283950485143018
7634,2010-06-18,8.829999923706055,9.050000190734863,8.770000457763674,8.920000076293945,16524200.0,-0.00897866723637375,-1.6666757493188293,0.6428566562898073,53.65169111217789,50.04099903132346,-0.6809777051633592,-0.5186769570786929,0.20986781087774276,-0.21243001241278492,20.78122263376398,0.27999973297118963,-0.20844961981640608,0.49650001525878906,-0.31916934794862506,1.3121693784662032,0.08866533365508289,0.9043346968624961,-1.1348955947180173,62.10529168887724,11.864984231791816,0.40783468160370706,6,-0.5250000953674316,-0.23000001907348633,0.06500005722045898,0.19499993324279785,-0.619999885559082,4,-0.1574178797843292,3.8571331257961456,8.90999984741211,-2.2727277981677645,8.899999618530273,-1.2040825064908185,8.819999694824219,-0.1574178797843292
7635,2010-06-21,8.800000190734863,9.15999984741211,8.710000038146973,9.029999732971193,25872100.0,-0.003397478282038291,-1.195121837754352,2.55554613656595,60.443042367914515,52.10186414996838,-0.5365225396108464,-0.4818799146945931,0.22869413243568815,-0.17454237720341936,19.630896675255894,0.4499998092651367,-0.19279878161736264,0.44650025367736745,-0.3952340089147679,1.288234516269502,0.025633122381300666,0.8673673849734351,-1.0152021466631105,54.11768797774917,2.3123443088665354,0.4208671312960673,6,-0.41500043869018555,-0.434999942779541,0.1099996566772461,0.22499966621398926,-0.820000171661377,0,-0.13636366591965798,-1.6666757493188293,8.829999923706055,3.8571331257961456,8.90999984741211,-2.2727277981677645,8.899999618530273,-0.13636366591965798
7636,2010-06-22,8.579999923706055,9.020000457763672,8.539999961853027,8.8100004196167,23876600.0,-0.025000029802321744,-2.0967732011727103,1.000004146418316,50.67114061742441,53.33609101343733,-0.2118153164729275,-0.23535463498341613,0.43086564734588073,0.057096388361314254,18.312715664398134,0.48000049591064453,-0.1402765961590937,0.201999998092651,-0.6359572700872498,1.0399572662725518,-0.21697863599730027,0.6209786321826014,-0.710889787455609,6.153843896627512,-43.18679538377421,0.4189786340899505,6,-0.11500024795532227,-0.27500009536743164,0.3299999237060547,0.44499993324279785,-0.7999997138977051,1,-0.13752911874490226,-1.195121837754352,8.800000190734863,-1.6666757493188293,8.829999923706055,3.8571331257961456,8.90999984741211,-0.13752911874490226
7637,2010-06-23,8.560000419616701,8.800000190734863,8.479999542236326,8.630000114440918,23040500.0,-0.002330944553285641,-1.7825967973330183,0.30434584302553824,47.71931174793544,53.190034901100105,-0.04792672802425635,-0.19295698727727562,0.42792309306308773,0.09544245486339342,16.34734864922511,0.32000064849853693,-0.02397123849453031,0.16150045394897639,-0.6730247911797616,0.9960256990777152,-0.2557621686153926,0.5787630765133454,-0.6116369167182842,11.76482962896525,-32.75237407157426,0.41726262256436925,6,-0.0600006580352801,-0.25500059127807795,0.3499994277954084,0.46499943733215154,-1.070000648498537,2,-0.1109813363940041,-2.0967732011727103,8.579999923706055,-1.195121837754352,8.800000190734863,-1.6666757493188293,8.829999923706055,-0.1109813363940041
7638,2010-06-24,8.130000114440918,8.569999694824219,8.050000190734862,8.510000228881836,31282200.0,-0.05023367804870238,1.0800019836463688,5.42859673024537,50.370379004462485,53.625999035181984,0.44799735753857384,0.24238207375484677,0.8188731717037587,0.5331722325485764,15.615406543576938,0.5199995040893572,0.05513399563176691,-0.26399984359741246,-1.1035334050616523,0.5755337178668274,-0.6837666243295324,0.15576693713470746,-0.10713844689340846,7.207202563065104,-39.75718916181928,0.41976678073212015,6,0.48999977111816406,0.17499971389770508,0.7799997329711914,0.8949997425079346,-0.48000001907348544,3,-0.03813037372888872,-1.7825967973330183,8.560000419616701,-2.0967732011727103,8.579999923706055,-1.195121837754352,8.800000190734863,-0.03813037372888872
7639,2010-06-25,8.090000152587889,8.220000267028809,7.929999828338622,8.220000267028809,22859400.0,-0.004920044439111315,3.4615412830576378,0.34210546128962294,58.119663344699944,54.249673622713026,0.5400906393313853,0.23870168279796466,0.8098487501827503,0.5818652433672451,15.396726984951814,0.29000043869018644,0.16629376270727647,-0.2684998035430919,-1.0957022600157966,0.558702652929612,-0.6821010317794443,0.14510142469326048,1.099999427795412,13.008156241313632,-37.47002751429544,0.413601228236352,6,0.46999955177307307,0.2149996757507342,0.8474997282028216,0.9349997043609637,-0.5799999237060529,4,-0.00247224442353966,1.0800019836463688,8.130000114440918,-1.7825967973330183,8.560000419616701,-2.0967732011727103,8.579999923706055,-0.00247224442353966
7640,2010-06-28,8.050000190734862,8.239999771118164,7.960000038146973,8.140000343322754,21544000.0,-0.004944370963977263,-1.0740685796634595,0.692308256611529,56.03448931442503,54.04845723409138,0.6079685554889966,0.2505952867813317,0.8106320029631107,0.6320106232586244,15.305465916731176,0.2799997329711914,0.2049223432080538,-0.28249979019165217,-1.1143871225862352,0.5493875422029317,-0.6984434563889437,0.13344387600563934,1.1147993946075463,11.009201201978826,-40.71996205169276,0.4159436661972919,6,0.5099995136261004,0.25499963760376154,0.9074996709823626,0.974999666213991,-0.5300002098083478,0,0.019875756971566627,3.4615412830576378,8.090000152587889,1.0800019836463688,8.130000114440918,-1.7825967973330183,8.560000419616701,0.019875756971566627
7641,2010-06-29,7.480000019073486,7.929999828338622,7.4099998474121085,7.929999828338622,43861400.0,-0.0708074730628474,1.311112005917031,4.9999894036365635,47.61904512382399,52.9012487263502,1.0816471961599063,0.8101515523226617,1.3413981880094994,1.218844318435412,15.054248612065713,0.640000343322753,0.23676511289501967,-0.8194999456405636,-1.731997223343738,0.09299733206261163,-1.2757485844921508,-0.36325130678897644,1.660103571128845,5.03598232889961,-49.27857465884976,0.4562486388515875,6,0.804999828338623,0.8199996948242188,1.3774998188018799,1.5149998664855957,0.019999980926513672,1,0.0668449196156462,-1.0740685796634595,8.050000190734862,3.4615412830576378,8.090000152587889,1.0800019836463688,8.130000114440918,0.0668449196156462
7642,2010-06-30,7.320000171661378,7.6500000953674325,7.300000190734862,7.579999923706055,26406200.0,-0.021390353877556167,-1.3333349227920412,0.5777774716599654,36.14457323732499,51.19703731890985,1.1107632302078168,0.921301345994082,1.45337069456233,1.3923634539519556,15.10429417392569,0.34999990463257014,0.22372898842311528,-0.9184998035430896,-1.921889134517449,0.08488952743126976,-1.4201944690302684,-0.4168051380559099,1.750899268829344,1.5748022626872038,-51.423896247695914,0.5016946654871796,6,0.9099998474121085,0.9249997138977042,1.5374996662139884,1.6749997138977042,0.12999963760375977,2,0.06284153379228252,1.311112005917031,7.480000019073486,-1.0740685796634595,8.050000190734862,3.4615412830576378,8.090000152587889,0.06284153379228252
7643,2010-07-01,7.389999866485597,7.53000020980835,7.0999999046325675,7.3499999046325675,27289900.0,0.009562799615116857,1.687496460981394,-0.1538461538461612,35.10203636769879,49.13596456952328,0.8967834203787879,0.7893876184028548,1.3348444858749913,1.3353096393741746,15.69498284683557,0.43000030517578214,0.13719841128622967,-0.7835001230239866,-1.831189690184444,0.2641894441364716,-1.3073449066042153,-0.25965533944375796,1.5746456190197735,25.438596124317453,-22.237725684648023,0.523844783580229,7,0.7400000095367423,0.754999876022338,1.4324998855590811,1.569999933242797,0.03000020980834872,3,0.01353178706891156,-1.3333349227920412,7.320000171661378,1.311112005917031,7.480000019073486,-1.0740685796634595,8.050000190734862,0.01353178706891156
7644,2010-07-02,7.170000076293945,7.480000019073486,7.019999980926514,7.449999809265138,26074800.0,-0.029769931551605677,1.7058813629682819,-6.999999999999711,27.88844666926299,45.51878726967312,0.9572101993554316,0.9859019253740868,1.5001818025976128,1.5651913948785605,15.788931159363209,0.46000003814697266,0.029101998557717224,-0.9564999341964722,-2.096458715667195,0.18345884727425155,-1.5264793249318345,-0.38652054346111075,1.6454737627416005,12.295091898652544,-29.575993238645573,0.5699793907353617,7,0.8500001430511475,0.9349997043609619,1.5349998474121094,1.7899997234344482,-0.3400001525878906,4,0.06694560864239096,1.687496460981394,7.389999866485597,-1.3333349227920412,7.320000171661378,1.311112005917031,7.480000019073486,0.06694560864239096
7645,2010-07-06,7.039999961853027,7.420000076293945,6.960000038146973,7.4000000953674325,25868800.0,-0.018131117581258516,1.2999996423722167,1.2857159887057596,7.619042428981885,40.73522080429062,0.9066427985806378,1.1205867392236453,1.5761055827556696,1.7028211406227989,15.382168275394134,0.46000003814697266,-0.05859635348177328,-1.0530000448226922,-2.2805108967428467,0.17451080709746236,-1.6667554707827694,-0.4392446188626149,1.5959264913716158,8.247416598950867,-25.745236238146628,0.613755425960077,7,0.8400001525878906,1.0349998474121094,1.5899999141693115,1.9199998378753662,-0.5500001907348633,1,0.06676140192834579,1.7058813629682819,7.170000076293945,1.687496460981394,7.389999866485597,-1.3333349227920412,7.320000171661378,0.06676140192834579
7646,2010-07-07,7.389999866485597,7.4099998474121085,7.039999961853027,7.039999961853027,23676900.0,0.04971589581378977,-1.1142856364347233,-0.972221596741614,18.143457199025676,37.449014743300644,0.4135822496473729,0.7806846081449281,1.1682114717817162,1.3593701228757213,14.65901649031942,0.36999988555908114,-0.15198232278321555,-0.6840001344680777,-1.9438981179018961,0.5758978489657407,-1.313949126184986,-0.05405114275116851,1.0448154169297252,62.31881053326289,32.73525084000154,0.629948991716909,7,0.3749999999999991,0.6849999427795401,1.2400000095367423,1.569999933242797,-0.8199996948242188,2,0.017591355451910262,1.2999996423722167,7.039999961853027,1.7058813629682819,7.170000076293945,1.687496460981394,7.389999866485597,0.017591355451910262
7647,2010-07-08,7.369999885559082,7.519999980926514,7.21999979019165,7.519999980926514,21847000.0,-0.0027063574137824453,3.0,-0.42857181782635656,17.647048216668495,33.813089100212416,0.27605952817732415,0.8240309668079,1.1414639920174672,1.3853901671694473,14.184006321171147,0.3000001907348633,-0.2798654666643552,-0.6920001029968255,-1.9748685329474451,0.5908683269537951,-1.3334343179721362,-0.050565888021515626,0.8878375684240378,71.92977612920443,46.675688745850096,0.6414342149753102,7,0.23000001907348633,0.7049999237060547,1.2249999046325684,1.5899999141693115,-0.880000114440918,3,0.017639093142408635,-1.1142856364347233,7.389999866485597,1.2999996423722167,7.039999961853027,1.7058813629682819,7.170000076293945,0.017639093142408635
7648,2010-07-09,7.3400001525878915,7.3499999046325675,7.139999866485597,7.3400001525878915,20373000.0,-0.004070520140708855,20.000524533883674,-0.0,18.025741850481026,29.35820893418809,0.2036265099143888,0.844563546573009,1.124370962432418,1.418262866611804,13.731890645635428,0.23000001907348544,-0.36480856715439813,-0.6884998321533198,-2.011451394595489,0.6344517302888484,-1.3499756133744034,-0.027024050932236143,0.7620968114948914,67.85717022662556,45.312064098056055,0.6614757812210841,7,0.25999975204467685,0.7349996566772452,1.2324998378753653,1.619999647140502,-0.7200002670288095,4,0.014986328936037241,3.0,7.369999885559082,-1.1142856364347233,7.389999866485597,1.2999996423722167,7.039999961853027,0.014986328936037241
7649,2010-07-12,7.360000133514403,7.5999999046325675,7.320000171661378,7.380000114440918,36053000.0,0.0027247929851146324,-4.600000000000064,-100.0,18.965505547241705,25.239432960056615,0.0773170217913739,0.8060326518899119,1.0510592206807496,1.4017603434183554,13.335135124654043,0.27999973297118963,-0.44732093496584735,-0.630499863624574,-1.9856532875883852,0.7246535603392363,-1.3080765756064787,0.04707684835733161,0.6050451994560824,62.50002793968301,42.13316804787417,0.6775767119819053,7,0.08499979972839444,0.7149996757507333,1.1474997997283944,1.5999996662139901,-0.7300000190734854,0,0.008152165990640059,20.000524533883674,7.3400001525878915,3.0,7.369999885559082,-1.1142856364347233,7.389999866485597,0.008152165990640059
7650,2010-07-13,7.519999980926514,7.690000057220459,7.429999828338622,7.5999999046325675,39013900.0,0.021739109308373195,1.0000000000000069,3.999999999999778,26.548661363362555,22.89827920889423,-0.18525067781921578,0.6178538665468025,0.859462318789987,1.2475012226078235,13.458393501402316,0.3299999237060556,-0.5114630520993124,-0.43250002861022985,-1.7960691841210679,0.9310691269006082,-1.1142846063656489,0.24928454914518916,0.3244399166651508,73.84614594589439,49.54652834465837,0.6817845777554192,7,-0.19499993324279785,0.554999828338623,0.9824998378753662,1.4399998188018799,-0.9499998092651358,1,-0.09175532699076505,-4.600000000000064,7.360000133514403,20.000524533883674,7.3400001525878915,3.0,7.369999885559082,-0.09175532699076505
7651,2010-07-14,7.440000057220459,7.820000171661378,7.329999923706055,7.820000171661378,49139700.0,-0.01063828775385156,1.578947896772308,4.750005960470226,25.86205301896598,21.755776962409897,-0.12462734119069285,0.6210060534766892,0.8991917678485599,1.3331543009220255,14.357061828745293,0.49000024795532315,-0.6041489481187075,-0.443499970436096,-1.7611257895355799,0.8741258486633878,-1.1023128799858384,0.21531293911364546,-0.48000001907348633,44.11765530859752,17.479306746861337,0.6588129095497417,7,-0.04999995231628418,0.6349997520446777,1.0424997806549072,1.499999761581421,-1.0199999809265137,2,-0.12768820951558024,1.0000000000000069,7.519999980926514,-4.600000000000064,7.360000133514403,20.000524533883674,7.3400001525878915,-0.12768820951558024
7652,2010-07-15,7.4099998474121085,7.480000019073486,7.179999828338622,7.460000038146973,51384100.0,-0.00403228623355123,5.666659602424468,0.13157940967577797,31.24998447794998,21.327771196882253,-0.08998052845180471,0.5624951706151604,0.9074077288022631,1.369169617722119,15.216555752601115,0.30000019073486417,-0.6965274664953753,-0.39900019168853884,-1.640949473011374,0.8429490896342964,-1.0199748323499565,0.22197444897287877,-0.43279980659484796,39.70586172850562,10.171332087911388,0.6209746406614176,7,-0.019999742507933682,0.6649999618530282,0.9625000953674325,1.4200000762939462,-1.1599998474121085,3,-0.11336028246263663,1.578947896772308,7.440000057220459,1.0000000000000069,7.519999980926514,-4.600000000000064,7.360000133514403,-0.11336028246263663
7653,2010-07-16,7.369999885559082,7.5900001525878915,7.110000133514403,7.28000020980835,72988600.0,-0.005398105624387584,-1.2325591195142902,-1.7999866486104699,31.249984477950022,21.70127539784748,-0.05935804447554549,0.5072116738845267,0.9279332991360292,1.416769543785593,16.011320772838282,0.4800000190734881,-0.7269874986059843,-0.3620001554489134,-1.503423195741778,0.7794228848439513,-0.9327116755953462,0.20871136469751939,-0.37594384212493903,36.61968141906734,4.788351747991012,0.5707115201464324,7,0.020000219345092773,0.7049999237060547,1.002500057220459,1.4600000381469727,-1.2300000190734854,4,-0.11940300245664959,5.666659602424468,7.4099998474121085,1.578947896772308,7.440000057220459,1.0000000000000069,7.519999980926514,-0.11940300245664959
7654,2010-07-19,7.440000057220459,7.539999961853027,7.21999979019165,7.4099998474121085,27901000.0,0.00949798816123959,1.7826099576029606,0.3333368654731665,34.35896558090404,24.672377970283275,-0.09725882029177235,0.34544816367105646,0.8488643626234129,1.3507020779332652,16.84903588233757,0.32000017166137695,-0.709696811548481,-0.2224999904632572,-1.2455579876888727,0.8005580067623583,-0.7340289890760641,0.28902900814955057,-0.4294251312217714,46.47885999658827,11.51739875006524,0.5115289986128075,7,-0.009999990463256836,0.6349997520446777,0.932499885559082,1.3899998664855957,-1.450000286102295,0,-0.11021507598855107,-1.2325591195142902,7.369999885559082,5.666659602424468,7.4099998474121085,1.578947896772308,7.440000057220459,-0.11021507598855107
7655,2010-07-20,7.5999999046325675,7.630000114440918,7.1500000953674325,7.210000038146973,30643500.0,0.021505355669564796,1.1333320617683826,12.999904633234904,53.89610268973483,28.644894135917625,-0.18938475264398758,0.09585219097002362,0.6779218240273197,1.1981600022164836,17.421793201605603,0.48000001907348544,-0.6903129851303902,-0.0025001287460337807,-0.8742287284860568,0.8692284709939884,-0.43836442861604485,0.4333641711239773,-0.5732364737206259,69.01404856216797,29.016908042631897,0.43586429987001124,7,-0.13499975204467685,0.47499990463256925,0.7374999523162851,1.2300000190734872,-1.4699997901916495,1,-0.12763155294257145,1.7826099576029606,7.440000057220459,-1.2325591195142902,7.369999885559082,5.666659602424468,7.4099998474121085,-0.12763155294257145
7656,2010-07-21,7.4000000953674325,7.6500000953674325,7.3499999046325675,7.610000133514403,28174700.0,-0.026315764707210754,1.0689671048088207,-0.5384618206137963,52.531644805580086,32.520960423574465,0.013614474076040217,0.21388256453268095,0.8447641914612047,1.4042109641441956,18.382016900664766,0.30000019073486506,-0.6334273380767703,-0.14349994659423704,-0.8869564939646475,0.5999566007761734,-0.5152282202794423,0.22822832709096819,-0.357371929640502,53.70370043321557,8.480957179621065,0.3717282736852053,7,0.0650000572204581,0.6749997138977042,0.93749976158142,1.4299998283386222,-1.5300002098083505,2,-0.11216215040668087,1.1333320617683826,7.5999999046325675,1.7826099576029606,7.440000057220459,-1.2325591195142902,7.369999885559082,-0.11216215040668087
7657,2010-07-22,7.610000133514403,7.679999828338622,7.360000133514403,7.489999771118164,25149600.0,0.02837838316764829,1.4615384615384783,-0.5714301933233733,56.395359152781964,36.78425123494124,-0.17741883031886463,-0.07477189834484488,0.6007842644228232,1.196754503471717,19.493345471506103,0.31999969482421875,-0.5146172165945906,0.11400010585784859,-0.4575132124760062,0.6855134241917034,-0.1717565533090788,0.399756765024776,-0.5518245276687841,87.71934521021001,38.341927846806996,0.2857566591669272,7,-0.14499998092651278,0.4649996757507333,0.7649998664855966,1.2199997901916513,-1.5300002098083487,3,-0.1563731979424946,1.0689671048088207,7.4000000953674325,1.1333320617683826,7.5999999046325675,1.7826099576029606,7.440000057220459,-0.1563731979424946
7658,2010-07-23,7.820000171661378,7.8400001525878915,7.460000038146973,7.570000171661378,28582400.0,0.027595273910986595,1.6206907891491642,2.083327041750956,69.00585561757543,42.34429013164499,-0.3488564919262922,-0.3258960004495046,0.345004035154747,0.9878305891762826,19.796368030934218,0.38000011444091886,-0.42747769890540965,0.3395001411437999,-0.17342654530789847,0.8524268275954983,0.08303679791795027,0.5959634843696495,-0.7465880744994431,97.10145228000705,41.255706008195766,0.2564633432258493,7,-0.3450000286102304,0.23999977111816317,0.6324996948242179,1.0099997520446768,-2.0399999618530282,4,-0.20076728097153318,1.4615384615384783,7.610000133514403,1.0689671048088207,7.4000000953674325,1.1333320617683826,7.5999999046325675,-0.20076728097153318
7659,2010-07-26,8.069999694824219,8.100000381469728,7.679999828338622,7.820000171661378,32459900.0,0.03196924778452126,1.7096731521459778,0.9999980926513636,78.14208504590934,48.07689276303907,-0.5448477821856788,-0.6086779706290706,0.05344209344224282,0.7408508601160246,20.073755996224513,0.4200005531311062,-0.32553839403134965,0.590499687194824,0.08252228685803242,1.0984770875316157,0.33651098702642823,0.8444883873632199,-0.9659240754452458,96.84203393573725,33.530620593893914,0.253988700168396,7,-0.4649994373321533,-0.009999752044677734,0.38250017166137695,0.7600002288818359,-2.4599995613098153,0,-0.23915736075881744,1.6206907891491642,7.820000171661378,1.4615384615384783,7.610000133514403,1.0689671048088207,7.4000000953674325,-0.23915736075881744
7660,2010-07-27,8.210000038146973,8.25,8.029999732971191,8.140000343322754,34586300.0,0.017348246420944013,1.9333443535979045,0.2799993133531835,75.30865651081646,53.57095981768912,-0.6444493300381113,-0.7758554384750163,-0.10736327185205141,0.6023199973912607,20.549475218130482,0.2200002670288086,-0.2143516086795847,0.7225000381469728,0.17332366449263503,1.2716764118013115,0.4479118513198035,0.9970882249741422,-1.046168933042554,95.55556026505786,30.791803548809668,0.27458818682716934,7,-0.5299999713897705,-0.15000009536743164,0.24249982833862305,0.619999885559082,-2.4499998092651367,1,-0.27040198011130223,1.7096731521459778,8.069999694824219,1.6206907891491642,7.820000171661378,1.4615384615384783,7.610000133514403,-0.27040198011130223
7661,2010-07-28,7.980000019073486,8.199999809265138,7.880000114440918,8.090000152587889,30818500.0,-0.028014618514593637,-1.0645145412287442,-1.571437329700247,66.66667535222778,57.50614769260888,-0.3685521021505558,-0.5338466416309,0.09711824824575288,0.8307105957518637,19.925107930060683,0.3299999237060547,-0.10629423039302299,0.46750001907348615,-0.12412126690867176,1.059121305055645,0.17168937608240675,0.7633106620645655,-0.7292754023774215,69.66291894034984,5.5657914984044226,0.29581064299107923,7,-0.2999999523162842,0.010000228881835938,0.39499998092651367,0.8499999046325684,-2.050000190734864,2,-0.23182956142992106,1.9333443535979045,8.210000038146973,1.7096731521459778,8.069999694824219,1.6206907891491642,7.820000171661378,-0.23182956142992106
7662,2010-07-29,7.78000020980835,7.880000114440918,7.579999923706055,7.880000114440918,40211700.0,-0.025062632680088348,5.000009536752259,0.9090889386918352,61.00000405311681,60.81170542318297,-0.12353982372813199,-0.31370144257765986,0.2826117230196381,1.027442630587668,19.01055726102267,0.40000009536743164,-0.03324431539842365,0.2445002079010008,-0.35136183374631,0.8403622495483116,-0.05343081292265417,0.5424312287246558,-0.4493335624479702,40.50635279915497,-22.16029132894549,0.2979310208236554,7,-0.08000016212463379,0.09999990463256836,0.6049995422363281,1.049999713897705,-1.690000057220458,3,-0.24550132040373274,-1.0645145412287442,7.980000019073486,1.9333443535979045,8.210000038146973,1.7096731521459778,8.069999694824219,-0.24550132040373274
7663,2010-07-30,7.489999771118164,7.670000076293945,7.4099998474121085,7.610000133514403,35900700.0,-0.037275119649042954,1.1666663355301008,1.2000047683761206,52.86342816511173,62.867756821428266,0.2070457608239149,-0.016680346923039657,0.5528250053874828,1.3126154564953598,17.894072638721866,0.3700003623962411,0.046537429905936456,-0.050500226020813166,-0.6428896698940818,0.5418892178524555,-0.34669494795744704,0.2456944959158207,-0.08578645554661524,9.523798711177612,-50.967774497322885,0.2961947219366341,7,0.21000027656555176,0.27500009536743164,0.9125000238418579,1.3400001525878906,-1.5399999618530265,4,-0.18825098671553286,5.000009536752259,7.78000020980835,-1.0645145412287442,7.980000019073486,1.9333443535979045,8.210000038146973,-0.18825098671553286
7664,2010-08-02,7.6500000953674325,7.769999980926514,7.46999979019165,7.630000114440918,29109400.0,0.02136185969807869,1.3076959756739457,-0.1666660043948445,52.8634380666379,62.75301630775084,0.0893642007044626,-0.1463815290068906,0.3867391879706785,1.1440384301447777,16.49608788509514,0.3000001907348633,0.11186652234166772,0.0855000972747808,-0.48206070994922445,0.6530609044987861,-0.19828030633722182,0.36928050088678344,0.5999999046325675,28.571452899850776,-28.982051166860366,0.28378040361200274,8,0.14999985694885165,-0.0450000762939462,0.81249976158142,1.1799998283386222,-1.8200001716613778,0,-0.2444444264375223,1.1666663355301008,7.489999771118164,5.000009536752259,7.78000020980835,-1.0645145412287442,7.980000019073486,-0.2444444264375223
7665,2010-08-03,7.510000228881836,7.5900001525878915,7.4099998474121085,7.570000171661378,20259500.0,-0.018300635913766294,2.6000095367522307,-2.999999999999911,51.502149348237396,62.638627923601646,0.2405516234807754,0.03229052060956583,0.5089075425984149,1.2740814195635508,14.986883673201412,0.24000024795532404,0.18120273594045422,-0.07799978256225604,-0.5903565571653395,0.43435699204082745,-0.33417816986379734,0.17817860473928526,0.7243997669219979,12.658276746642594,-44.66998986586425,0.2561783873015416,8,0.2949998378753662,0.09499979019165039,0.9224995374679565,1.3199996948242188,-1.6500000953674325,1,-0.252996010314413,1.3076959756739457,7.6500000953674325,1.1666663355301008,7.489999771118164,5.000009536752259,7.78000020980835,-0.252996010314413
7666,2010-08-04,7.519999980926514,7.610000133514403,7.440000057220459,7.550000190734862,18846500.0,0.0013315248655014766,1.2666662428116995,0.5000039736467524,52.380955329852654,62.19258305438727,0.2786689620732874,0.034287344453515445,0.49081856786546574,1.2544011893959954,13.374428858631804,0.17000007629394442,0.24293166407109545,-0.0745000362396242,-0.579526330822814,0.4305262583435665,-0.32701318353121955,0.17801311105197115,0.6814240089416508,23.404270429417124,-34.65966412400811,0.2525131472915953,8,0.309999942779541,0.08500003814697266,0.9124997854232788,1.309999942779541,-1.7100000381469727,2,-0.23404252081232513,2.6000095367522307,7.510000228881836,1.3076959756739457,7.6500000953674325,1.1666663355301008,7.489999771118164,-0.23404252081232513
7667,2010-08-05,7.5,7.619999885559082,7.449999809265138,7.489999771118164,14581900.0,-0.00265957193846289,-2.77777306828302,-0.33333863148693665,52.83843049359101,60.396202485055674,0.31449725198268386,0.06801303495760536,0.5003958842805343,1.2646657903021818,12.00028719936468,0.17000007629394442,0.2492740062003005,-0.10100002288818377,-0.597128156637206,0.39512811086083843,-0.3490640897626953,0.14706404398632777,0.6697670241699214,25.00003311367945,-34.29856677827434,0.2480640668745112,8,0.3299999237060547,0.10500001907348633,0.7924997806549072,1.2799997329711914,-1.3200001716613778,3,-0.20933335622151705,1.2666662428116995,7.519999980926514,2.6000095367522307,7.510000228881836,1.3076959756739457,7.6500000953674325,-0.20933335622151705
7668,2010-08-06,7.449999809265138,7.71999979019165,7.429999828338622,7.489999771118164,33055500.0,-0.006666692097981652,-6.250005960470023,-3.999904634751008,50.220258857460365,57.29377735300579,0.3425122650930179,0.1335224247905531,0.5369208357720421,1.2968767927684715,10.298673132084646,0.28999996185302823,0.2735110528813358,-0.15650019645690794,-0.6427868739167879,0.32978648100297114,-0.3996435351868479,0.08664314227303205,0.6893765278344715,11.111096393920795,-47.75155124117558,0.24314333872993968,8,0.3800001144409171,0.15500020980834872,0.7875001430511466,1.2750000953674308,-1.179999828338624,4,-0.18255029416053037,-2.77777306828302,7.5,1.2666662428116995,7.519999980926514,2.6000095367522307,7.510000228881836,-0.18255029416053037
7669,2010-08-09,7.420000076293945,7.519999980926514,7.380000114440918,7.480000019073486,26503200.0,-0.004026809897885286,1.0,1.5000000000000333,45.79439627175711,54.01441510422141,0.302415451769356,0.17733999155759506,0.5341209079616238,1.3044211536703614,9.315460863207628,0.1399998664855957,0.2741130945729857,-0.18949992656707781,-0.6700905757145019,0.2910907225803463,-0.4297952511407903,0.050795398006634684,0.690201201218164,11.76470588235294,-43.92133459964052,0.24029532457371217,8,0.3699998855590829,0.18499994277954102,0.7174997329711914,1.2049996852874756,-1.200000286102295,0,-0.19811324149783915,-6.250005960470023,7.449999809265138,-2.77777306828302,7.5,1.2666662428116995,7.519999980926514,-0.19811324149783915
7670,2010-08-10,6.829999923706055,7.130000114440918,6.75,7.059999942779541,80795900.0,-0.07951484454466162,1.0540526608131742,3.8333373069801078,38.73517540726696,50.91091511033688,0.7555284362926482,0.7515278278589541,1.0912040263345428,1.8727779380905538,9.101961845676918,0.6700000762939453,0.2158060269891573,-0.7450000762939455,-1.3384556362416173,-0.15154451634627364,-1.041727856267781,-0.44827229632011,1.236389284021783,8.24741659895086,-45.71937761380627,0.29672777997383576,8,0.4850001335144043,0.6700000762939453,1.2325000762939453,1.7549998760223389,-0.6799998283386222,1,-0.14641288596931434,1.0,7.420000076293945,-6.250005960470023,7.449999809265138,-2.77777306828302,7.5,-0.14641288596931434
7671,2010-08-11,6.489999771118164,6.679999828338622,6.4099998474121085,6.630000114440918,54953600.0,-0.049780403570400256,1.250001986823404,0.6086970944033835,28.947364175372115,47.34951067947637,0.9632400825459282,1.0716512675530776,1.4075199204568882,2.1934087230677566,9.475257947562252,0.4200000762939462,0.09943889824773056,-1.0375002145767214,-1.8034568737462546,-0.2715435554071872,-1.4204785441614884,-0.6545218849919543,1.4710782999914462,6.106864671788665,-41.78978194904294,0.3829783295847669,8,0.6000001430511475,0.8400001525878906,1.4875001907348633,2.065000057220459,-0.36999988555908203,2,-0.09707236669057973,1.0540526608131742,6.829999923706055,1.0,7.420000076293945,-6.250005960470023,7.449999809265138,-0.09707236669057973
7672,2010-08-12,6.570000171661378,6.75,6.260000228881836,6.3499999046325675,55112400.0,0.01232671854615952,-1.4500011920940323,-1.571426625159242,25.29644939232493,44.2865130380556,0.7750565798533966,0.9755083677081178,1.291381398847121,2.091114069768257,9.638033270478694,0.48999977111816406,-0.02355782861207434,-0.9154998302459711,-1.792635750375724,-0.0383639101162192,-1.3540677903108476,-0.47693187018109473,1.2359700770784823,21.232879173020475,-19.595347925253737,0.43856796006487603,8,0.44499993324279696,0.6849999427795401,1.3499996662139884,1.9849996566772452,-0.48000001907348633,3,-0.11567735297176607,1.250001986823404,6.489999771118164,1.0540526608131742,6.829999923706055,1.0,7.420000076293945,-0.11567735297176607
7673,2010-08-13,6.489999771118164,6.71999979019165,6.46999979019165,6.5999999046325675,24334500.0,-0.012176620769095647,-2.333331214058422,-0.49999999999999195,16.525447529560893,40.248958533935934,0.780351901634921,1.0394965942312835,1.3287333010413764,2.1458932923959715,10.128147486165211,0.25,-0.12936803169968147,-0.9515002250671385,-1.9348838230665635,0.03188337293228649,-1.4431920240668505,-0.45980842606742645,1.1304540752387329,18.25393551570895,-14.849090353253505,0.4916917989997124,8,0.5000002384185791,0.7650003433227539,1.3475000858306885,2.065000057220459,-0.31999969482421875,4,-0.04776578639634255,-1.4500011920940323,6.570000171661378,1.250001986823404,6.489999771118164,1.0540526608131742,6.829999923706055,-0.04776578639634255
7674,2010-08-16,6.619999885559082,6.710000038146973,6.429999828338622,6.46999979019165,20081000.0,0.020030834980834022,-1.4347842312037953,-1.3636355754767393,16.170228739669426,36.32318957742839,0.5463341906395014,0.8905745134673264,1.1754139730694,1.9946846709661585,10.670055605651187,0.2800002098083505,-0.2159212019114083,-0.7805001020431517,-1.8302816178316945,0.26928141374539116,-1.3053908599374235,-0.2556093441488798,0.8371995267008074,41.37927632552526,15.507859024173754,0.5248907578942716,8,0.37000012397766113,0.6350002288818359,1.2174999713897705,1.890000343322754,-0.3599996566772461,0,-0.052870077142457506,-2.333331214058422,6.489999771118164,-1.4500011920940323,6.570000171661378,1.250001986823404,6.489999771118164,-0.052870077142457506
7675,2010-08-17,6.630000114440918,6.769999980926514,6.619999885559082,6.71999979019165,14697000.0,0.0015106086185363576,-1.7272711509534564,-0.5999974568701064,18.309884379385736,32.5375150273765,0.4451957000682558,0.8476371136896255,1.154625098664357,1.966512199685738,11.431495144615983,0.15000009536743164,-0.26820217452324435,-0.7219998836517334,-1.8214275533945443,0.3774277860910775,-1.2717137185231389,-0.17228604878032794,0.683535395813605,72.5490324408371,50.05991742238046,0.5497138348714053,8,0.3599998950958252,0.625,1.1299997568130493,1.75,-0.23000001907348544,1,-0.06184016850259755,-1.4347842312037953,6.619999885559082,-2.333331214058422,6.489999771118164,-1.4500011920940323,6.570000171661378,-0.06184016850259755
7676,2010-08-18,6.570000171661378,6.6599998474121085,6.510000228881836,6.619999885559082,20106000.0,-0.009049764968910523,1.307692871998228,0.5555543781756046,19.598014633856522,28.844135487406,0.39813474786449454,0.8877844755251356,1.2009824794226054,2.0079661750468647,12.370009511954658,0.14999961853027255,-0.34048891097211165,-0.7404998302459704,-1.8936461376898164,0.4126464771978755,-1.3170729839678934,-0.16392667652404747,0.6171111048284228,60.7843320583389,38.898194939259696,0.5765731537219227,8,0.4199998378753653,0.6849999427795401,1.1299997568130484,1.7999997138977042,0.26999998092651367,2,-0.06392695058145459,-1.7272711509534564,6.630000114440918,-1.4347842312037953,6.619999885559082,-2.333331214058422,6.489999771118164,-0.06392695058145459
7677,2010-08-19,6.420000076293945,6.550000190734862,6.28000020980835,6.480000019073486,21654500.0,-0.022831064147369906,1.6999959468899684,1.2000057220786617,21.08111019982303,25.60645230322407,0.4233453277948298,0.9950799245689179,1.3404737809365237,2.136922746840815,13.600106657724954,0.28999996185302823,-0.4098147953773017,-0.8309999227523805,-2.0405044069493385,0.37850456144457656,-1.435752164850859,-0.226247680653902,0.6558578744828996,28.57141466946411,4.909959973483502,0.6047522420984786,8,0.4700000286102295,0.8350000381469727,1.3124998807907104,1.9499998092651367,0.5999999046325684,3,-0.046729001116779356,1.307692871998228,6.570000171661378,-1.7272711509534564,6.630000114440918,-1.4347842312037953,6.619999885559082,-0.046729001116779356
7678,2010-08-20,6.25,6.440000057220459,6.190000057220459,6.360000133514403,23001300.0,-0.02647976234792826,-1.173912863199577,1.8333373069800931,12.36561083188812,21.892142809905298,0.4528461422515502,1.097708861238731,1.4848778075592186,2.282122362816736,15.448162422793724,0.25,-0.4947151759676096,-0.9224999904632565,-2.179377909154395,0.33437792822788204,-1.5509389498088257,-0.2940610311176872,0.7279550241494439,10.344819081381315,-12.171113629145866,0.6284389593455695,8,0.4100000858306885,0.9700000286102295,1.4824999570846558,2.119999885559082,0.6999998092651376,4,-0.025599975585937407,1.6999959468899684,6.420000076293945,1.307692871998228,6.570000171661378,-1.7272711509534564,6.630000114440918,-0.025599975585937407
7679,2010-08-23,6.139999866485597,6.360000133514403,6.110000133514403,6.300000190734862,22085300.0,-0.01760002136230454,-1.2727294401709497,1.4545466367849034,12.568323809191327,18.984714854563567,0.40474746829386277,1.1127562197345942,1.5639297848911689,2.3664306114315883,16.92068805350397,0.25,-0.5916091866741047,-0.9360001325607294,-2.199085811753176,0.3270855466317171,-1.5675429721569527,-0.3044572929645062,0.7276414622937892,4.545415137416095,-18.423591936203977,0.6315428395962235,8,0.3000001907348624,1.0400002002716056,1.5925000905990592,2.2300000190734854,1.140000343322753,0,0.004886027762329714,-1.173912863199577,6.25,1.6999959468899684,6.420000076293945,1.307692871998228,6.570000171661378,0.004886027762329714
7680,2010-08-24,5.989999771118164,6.210000038146973,5.940000057220459,6.0,32883400.0,-0.02442998349009562,-3.9091058841888975,0.06250130384896282,11.167540827028589,17.00917892696984,0.4727808677895595,1.1467039891705149,1.6754425634674508,2.4880090438369535,18.18338736103991,0.26999998092651367,-0.6914826175678819,-0.9750002145767214,-2.208318473221752,0.25831804406830905,-1.591659343899237,-0.3583410852542057,0.756418966418825,6.944406731618097,-15.30985712893059,0.6166591293225153,8,0.36500024795532227,1.1050002574920654,1.7625001668930054,2.380000114440918,1.1200003623962393,1,0.04507520335234849,-1.2727294401709497,6.139999866485597,-1.173912863199577,6.25,1.6999959468899684,6.420000076293945,0.04507520335234849
7681,2010-08-25,6.130000114440918,6.179999828338622,5.8499999046325675,5.920000076293945,27782400.0,0.02337234535430044,1.1290354336764639,-20.999523173755485,17.224915424229536,16.112341819403685,0.30882003356959853,0.9075294829389264,1.4803797183126521,2.3175578490237108,20.03216339550726,0.3299999237060547,-0.7847961346940213,-0.7424998760223387,-1.9320133447753367,0.4470135927306593,-1.3372566103988381,-0.14774314164583924,0.4712632606390956,40.00001362391337,17.345665003429133,0.5947567343764992,8,0.17999982833862305,0.9199998378753662,1.6399998664855957,2.239999771118164,0.9200000762939444,2,0.04404567306458196,-3.9091058841888975,5.989999771118164,-1.2727294401709497,6.139999866485597,-1.173912863199577,6.25,0.04404567306458196
7682,2010-08-26,5.869999885559082,6.21999979019165,5.829999923706055,6.190000057220459,28958300.0,-0.04241439217420784,1.052632833783192,-1.5238100644411243,15.652206904015273,16.015315083231947,0.5130340346804125,1.0720658565745271,1.6785819192509486,2.548160271124786,22.161283164485653,0.3899998664855957,-0.8241865016639602,-0.9070000886917118,-2.096429021895645,0.2824288445122214,-1.5017145552936784,-0.3122856220897452,0.5810107954314425,6.557369360327001,-16.83185639184965,0.5947144666019666,8,0.43000006675720215,1.1700000762939453,1.9000000953674316,2.5,1.070000171661377,3,0.16524706745141993,1.1290354336764639,6.130000114440918,-3.9091058841888975,5.989999771118164,-1.2727294401709497,6.139999866485597,0.16524706745141993
7683,2010-08-27,6.079999923706055,6.0900001525878915,5.53000020980835,5.940000057220459,49323200.0,0.0357751349644142,5.999985098868938,-0.4374993480745475,22.983894071497062,16.772389008990576,0.2668181590192926,0.7916018373105986,1.4076275438965862,2.3047353062569425,24.13472464411245,0.5599999427795419,-0.8020572964584405,-0.6265000581741331,-1.8050858316259095,0.5520857152776433,-1.2157929449000209,-0.03720717144824537,0.24680860582757624,66.26503186191721,39.69496888415422,0.589292886725888,8,0.07000017166137695,0.8100001811981201,1.690000057220459,2.2899999618530273,0.9000000953674316,4,0.15460527450919503,1.052632833783192,5.869999885559082,1.1290354336764639,6.130000114440918,-3.9091058841888975,5.989999771118164,0.15460527450919503
7684,2010-08-30,5.78000020980835,6.079999923706055,5.769999980926514,6.019999980926514,23624200.0,-0.04934205882602061,-1.3846128452481385,-1.7142857142857142,26.027425297211934,17.62989355541571,0.48626975208579637,0.9953550788655576,1.644509182539399,2.573058385313761,26.507384091677377,0.309999942779541,-0.7864687472206775,-0.8329997777938845,-1.992983480534936,0.3269839249471671,-1.4129916291644102,-0.2530079264233587,0.4399995803833008,36.231906092047595,7.04077224859882,0.5799918513705258,8,0.3149998188018799,1.1099998950958252,1.9874998331069946,2.5899996757507324,1.0799999237060538,0,0.20242206868286305,5.999985098868938,6.079999923706055,1.052632833783192,5.869999885559082,1.1290354336764639,6.130000114440918,0.20242206868286305
7685,2010-08-31,5.610000133514403,5.800000190734862,5.570000171661377,5.690000057220459,28571000.0,-0.0294117768379083,-1.8750029802350698,0.33333333333333703,28.21785111411009,18.58765316433277,0.5546996604002938,1.0706039528280362,1.7490815388827174,2.7119877531826253,28.95001507552739,0.23000001907348544,-0.7504255182553088,-0.9079998493194585,-2.0698785151282486,0.2538788164893315,-1.488939182223854,-0.32706051641506306,0.4800000190734881,11.594198892354854,-19.6694061329396,0.5809393329043951,8,0.43000006675720304,1.2799999713897714,2.2224999666214,2.7599997520446786,1.2599997520446786,1,0.2976827159623914,-1.3846128452481385,5.78000020980835,5.999985098868938,6.079999923706055,1.052632833783192,5.869999885559082,0.2976827159623914
7686,2010-09-01,5.760000228881836,5.860000133514403,5.679999828338622,5.75,34998400.0,0.026737984277633853,-1.3999949137563532,-0.12500298023507955,30.622025616402823,19.647754877286083,0.31035512221675265,0.8242481145914144,1.5411401111771816,2.529557700639055,31.487231971125496,0.25,-0.7219764236826025,-0.6699997663497923,-1.777676266363878,0.4376767336642935,-1.2238380163568356,-0.11616151634274896,0.31999969482421875,33.33335636895885,0.7678463099153348,0.553838250007043,9,0.22499990463256836,1.1049997806549081,2.1099997758865356,2.609999656677246,1.2899999618530265,2,0.23437497412992925,-1.8750029802350698,5.610000133514403,-1.3846128452481385,5.78000020980835,5.999985098868938,6.079999923706055,0.23437497412992925
7687,2010-09-02,5.929999828338622,5.960000038146973,5.699999809265138,5.820000171661378,24411300.0,0.02951381817736265,2.058824849375614,10.999713904253113,37.15596922257852,22.402239142918347,0.07100654602668399,0.5592714072667251,1.3146247072593162,2.325552041750286,34.029480813352045,0.26000022888183505,-0.7079923771262058,-0.4215001583099376,-1.4277809045270207,0.5847805879071455,-0.9246405314184791,0.08164021479860395,0.04000015258789169,71.42851060749884,35.52207452139975,0.5031403731085416,9,0.015000343322754794,0.7750003337860116,1.90500032901764,2.205000400543214,1.309999942779542,3,0.18887021835041518,-1.3999949137563532,5.760000228881836,-1.8750029802350698,5.610000133514403,-1.3846128452481385,5.78000020980835,0.18887021835041518
7688,2010-09-03,6.0900001525878915,6.119999885559082,5.889999866485597,6.050000190734862,22285200.0,0.026981505713482568,3.6000267030336377,0.3636371517994377,38.00906119651985,25.22898774151041,-0.1274827100422229,0.30794786345889946,1.1126648787471662,2.1268616580570994,36.78507560642632,0.23000001907348544,-0.6974167180679327,-0.19349985122680557,-1.061535117985648,0.6745354155320369,-0.6275174846062264,0.2405177821526152,-0.5599999427795419,94.54550025879283,56.8804251336841,0.4340176333794212,9,-0.2150001525878915,0.5599999427795401,1.6999999284744254,1.9849996566772452,1.2100000381469709,4,0.13957305145080623,2.058824849375614,5.929999828338622,-1.3999949137563532,5.760000228881836,-1.8750029802350698,5.610000133514403,0.13957305145080623
7689,2010-09-07,5.949999809265138,6.179999828338622,5.949999809265138,6.039999961853027,21679600.0,-0.022988561545973396,-4.111102869495251,-2.2500059604700398,35.47008581842135,27.929270518331826,-0.019297526113608576,0.3501238625684726,1.2095033031178213,2.222653935407524,39.44289826211708,0.23000001907348455,-0.6904230085226368,-0.2600001811981194,-0.9544291008856227,0.4344287384893839,-0.6072146410418711,0.08721427864563225,-0.40819960594177296,62.295057619158776,27.842849939800125,0.3472144598437518,9,-0.0749998092651376,0.700000286102294,1.7825001478195182,2.124999999999999,1.2699999809265128,1,0.17310928450862595,3.6000267030336377,6.0900001525878915,2.058824849375614,5.929999828338622,-1.3999949137563532,5.760000228881836,0.17310928450862595
7690,2010-09-08,5.829999923706055,5.960000038146973,5.789999961853027,5.960000038146973,19381400.0,-0.020168048639635727,1.6153834867769505,1.4444432670707557,34.583334906233006,29.857983794109987,0.08450634106851673,0.41251485382716524,1.2853464709160862,2.3028876454130778,40.74379376777964,0.1700000762939453,-0.6549094297793401,-0.3300000667572025,-0.9789830565402138,0.3189829230258088,-0.6544915616487081,-0.005508571865696865,-0.2626717353820798,30.000019073486506,-1.0750300729843154,0.32449149489150547,9,0.04500007629394531,0.7950000762939453,1.8725000619888306,2.244999885559082,1.309999942779542,2,0.17667242251927706,-4.111102869495251,5.949999809265138,3.6000267030336377,6.0900001525878915,2.058824849375614,5.929999828338622,0.17667242251927706
7691,2010-09-09,5.860000133514403,5.949999809265138,5.820000171661378,5.949999809265138,17213400.0,0.005145833653678267,1.888891243648714,0.6923045886366274,37.71930576727974,32.30988366780604,0.013610188106913945,0.3508868123081612,1.2290033531015974,2.23656444786383,41.459133222031554,0.12999963760375977,-0.6126600948112575,-0.2684998750686658,-0.9111678267643644,0.3741680766270328,-0.5898338509165155,0.052834100779183935,-0.2681650795898429,33.33339956071354,1.8614496227592525,0.32133397584784934,9,-0.005000114440917081,0.7649998664855966,1.8449999094009408,2.2149996757507333,1.2599997520446786,3,0.17235490256532704,1.6153834867769505,5.829999923706055,-4.111102869495251,5.949999809265138,3.6000267030336377,6.0900001525878915,0.17235490256532704
7692,2010-09-10,5.809999942779541,5.9000000953674325,5.670000076293945,5.880000114440918,23117800.0,-0.008532455562398789,3.1818134528603177,0.7777824872975269,39.81481951613861,34.179986494988434,0.06057438662091741,0.35946004180170377,1.2566945580050035,2.24654837725768,42.05721337967393,0.23000001907348722,-0.5495603543987153,-0.28050005435943604,-0.9028038957294102,0.34180378701053815,-0.5916519750444227,0.030651866325550614,-0.19463829787841824,27.450967559162947,-6.416923971129869,0.311151920684987,9,0.06500005722045898,0.815000057220459,1.9075000286102295,2.2649998664855957,1.1500000953674316,4,0.21342517386705806,1.888891243648714,5.860000133514403,1.6153834867769505,5.829999923706055,-4.111102869495251,5.949999809265138,0.21342517386705806
7693,2010-09-13,6.179999828338622,6.3400001525878915,5.889999866485597,5.889999866485597,51746600.0,0.06368328557712011,-2.1034506572132505,-4.142846438375735,50.826445141090495,36.93543314430827,-0.32826985424392685,-0.03684406466514201,0.8659685100119798,1.838117848739027,42.05439185570668,0.5300002098083505,-0.4964895344940077,0.10499982833862198,-0.49026216428087555,0.7002618209581195,-0.19263116797112723,0.4026308246483712,-0.5420526560999992,76.11935730898736,36.95022418451036,0.2976309963097488,9,-0.22499966621398837,0.44500017166137784,1.5375001430511483,1.8949999809265146,0.7699999809265154,0,0.17152103110405803,3.1818134528603177,5.809999942779541,1.888891243648714,5.860000133514403,1.6153834867769505,5.829999923706055,0.17152103110405803
7694,2010-09-14,6.269999980926514,6.46999979019165,6.079999923706055,6.1599998474121085,33687400.0,0.014563131891232706,-1.8888881039717007,0.3793108551171265,55.93220510211483,40.014805809642134,-0.3815813649939166,-0.1627542664894399,0.7629530119335346,1.7085428735310577,41.81984990939147,0.3899998664855957,-0.4058609730966962,0.2124999761581421,-0.33387084643535836,0.7588707987516425,-0.060685435138608135,0.4856853874548923,-0.5999999046325684,75.00001490116652,30.442917924802984,0.27318541129675034,9,-0.20000004768371582,0.25500011444091797,1.4474999904632568,1.804999828338623,0.5500001907348642,1,0.16427435613104202,-2.1034506572132505,6.179999828338622,3.1818134528603177,5.809999942779541,1.888891243648714,5.860000133514403,0.16427435613104202
7695,2010-09-15,6.21999979019165,6.289999961853027,6.130000114440918,6.25,18351800.0,-0.007974512103184228,1.9090846038138256,-0.2727288490465414,51.98237089639256,42.38817750741877,-0.263682092137552,-0.15288360901984355,0.8032794357959849,1.719872427296175,41.80439825247859,0.15999984741210938,-0.3436880918750438,0.18299980163574237,-0.3000213706920656,0.6660209739635503,-0.05851078452816161,0.42451038779964634,-0.4859997367858888,68.74998882412511,22.640880203283302,0.24151058616390378,9,-0.14999985694885254,0.1100003719329834,1.4775002002716064,1.8550000190734863,0.6700000762939462,2,0.16077170960309428,-1.8888881039717007,6.269999980926514,-2.1034506572132505,6.179999828338622,3.1818134528603177,5.809999942779541,0.16077170960309428
7696,2010-09-16,6.1500000953674325,6.25,6.0999999046325675,6.210000038146973,21556800.0,-0.011253970608584352,1.1428605488401051,1.99998410553919,56.73077297810196,44.56315570247693,-0.14811946992829483,-0.12222935588803896,0.8513092397509832,1.7470487465550972,41.60236776709984,0.15000009536743253,-0.2755691526184556,0.1340001106262214,-0.283531414083372,0.5515316353358148,-0.0747656517285753,0.3427658729810181,-0.35712006301880006,60.00002384186654,8.520736794719888,0.20876576235479663,9,-0.08000016212463468,-8.881784197001252e-16,1.257499933242797,1.8199996948242179,0.7399997711181641,3,0.16097557004330687,1.9090846038138256,6.21999979019165,-1.8888881039717007,6.269999980926514,-2.1034506572132505,6.179999828338622,0.16097557004330687
7697,2010-09-17,6.119999885559082,6.21999979019165,6.0900001525878915,6.210000038146973,20223700.0,-0.004878082820022778,1.3636371517993995,1.5000039736467967,51.052630258069215,46.01244115376019,-0.09871430556959737,-0.12211782931719917,0.8591827398811338,1.7398435731586357,40.98107014190472,0.12999963760375888,-0.20097506901052942,0.11899991035461444,-0.25690030786502316,0.49490012857425203,-0.06895019875520436,0.30695001946443323,-0.2729502725830084,39.65518091861859,-9.542627273502077,0.18795010910981863,9,-0.04999995231628418,0.03000020980834961,1.090000033378601,1.679999828338623,1.140000343322754,4,0.1633986958659308,1.1428605488401051,6.1500000953674325,1.9090846038138256,6.21999979019165,-1.8888881039717007,6.269999980926514,0.1633986958659308
7698,2010-09-20,6.0900001525878915,6.170000076293945,6.019999980926514,6.1599998474121085,22871300.0,-0.004901917243818721,2.333329801212224,0.7777730682829456,59.50919724932345,48.68345353497154,-0.07678984517916732,-0.1103786546020391,0.8672180878593307,1.7325647697406792,40.242321808711154,0.15000009536743164,-0.1375941523648141,0.09700016975402903,-0.2630640492084302,0.45706438871648825,-0.08303193972720102,0.2770322792352591,-0.19311452543457186,15.555600295851288,-33.8248315904865,0.18003210948122966,9,-0.02000021934509366,0.05999994277954013,1.0449999570846549,1.6349997520446768,1.109999656677246,0,0.14285712048617638,1.3636371517993995,6.119999885559082,1.1428605488401051,6.1500000953674325,1.9090846038138256,6.21999979019165,0.14285712048617638
7699,2010-09-21,6.170000076293945,6.25,6.059999942779541,6.0999999046325675,20615600.0,0.013136276141480607,-1.5333324856233688,-1.000006811989139,68.18181114467208,52.41661756146477,-0.1366735823917251,-0.19817640685085625,0.7650857694184161,1.6126586297339216,39.212828881736954,0.19000005722045898,-0.09697339896403712,0.17550008296966535,-0.18738157531079658,0.5383817412501273,-0.005940746170566058,0.35694091210989676,-0.22726531609755884,55.55559480141496,1.337813614836243,0.18144082914023107,9,-0.10000014305114746,-0.019999980926513672,0.9524999856948853,1.554999828338623,1.1799998283386222,1,0.1264181075083073,2.333329801212224,6.0900001525878915,1.3636371517993995,6.119999885559082,1.1428605488401051,6.1500000953674325,0.1264181075083073
7700,2010-09-22,6.260000228881836,6.269999980926514,6.059999942779541,6.119999885559082,27117300.0,0.014586734436792703,1.625002980235081,1.9999999999999747,66.8918862318472,55.65801539086115,-0.17798021886651316,-0.28133590002370923,0.6483846472405546,1.493249127358455,37.82131761920351,0.21000003814697266,-0.06601961555027369,0.25200021266937256,-0.12977399059588013,0.6337744159346252,0.06111311103674666,0.44288731430199846,-0.2750842662858286,96.0000991821289,37.52372177997559,0.19088710163262632,9,-0.19000029563903809,-0.1100001335144043,0.8624998331069946,1.4649996757507324,1.369999885559082,2,0.08945685659816172,-1.5333324856233688,6.170000076293945,2.333329801212224,6.0900001525878915,1.3636371517993995,6.119999885559082,0.08945685659816172
7701,2010-09-23,6.4000000953674325,6.5900001525878915,6.139999866485597,6.199999809265138,39689700.0,0.022364195106523654,-1.8125002793966225,1.4285699688694218,66.2068972321098,58.59046847041351,-0.26074590298180667,-0.42169123569152145,0.48533913692214803,1.3208426569689253,35.848948811837765,0.4500002861022949,-0.009326545284863208,0.3785000801086431,-0.038873881813207944,0.7958740420304942,0.16981309914771714,0.5871870610695691,-0.3762774265637736,66.66666666666671,9.422635737325166,0.20868698096092558,9,-0.16000008583068848,-0.30500006675720304,0.722499966621398,1.3249998092651358,0.940000057220459,3,0.07656246309634351,1.625002980235081,6.260000228881836,-1.5333324856233688,6.170000076293945,2.333329801212224,6.0900001525878915,0.07656246309634351
7702,2010-09-24,6.8400001525878915,6.8499999046325675,6.5999999046325675,6.5999999046325675,53726900.0,0.06875000791624175,-1.0833311809455914,1.1999995231635328,71.67629436444793,60.90711838411989,-0.6026506399297098,-0.8277336220976075,0.027898268120222447,0.8604055317076771,34.23596931203766,0.44999980926513494,0.07609273569841335,0.7700001239776624,0.22181651585158502,1.3181837321037397,0.4959083199146237,1.044091928040701,-0.7800002098083505,98.79521048628223,44.35821657589434,0.27409180406303846,9,-0.4050002098083505,-0.6500000953674325,0.28249990940093905,0.8849997520446768,0.5199999809265119,4,0.007309899529576391,-1.8125002793966225,6.4000000953674325,1.625002980235081,6.260000228881836,-1.5333324856233688,6.170000076293945,0.007309899529576391
7703,2010-09-27,7.019999980926514,7.239999771118164,6.8400001525878915,6.920000076293945,56266900.0,0.026315763789934943,-2.0769230769230913,0.41666583882523034,80.22599387547118,63.60642824782615,-0.7274667095095806,-0.984158545677122,-0.16652083420725994,0.6624045653609372,32.422056353138146,0.39999961853027255,0.15976012643143545,0.9029999494552614,0.20932629189659124,1.5966736070139316,0.5561631206759268,1.249836778234596,-0.8800001144409171,81.35594727150102,26.759890582887103,0.34683682877933486,9,-0.3900001049041748,-0.6349999904632568,0.052500128746032715,0.7049999237060547,0.5199999809265137,0,0.03418806960219478,-1.0833311809455914,6.8400001525878915,-1.8125002793966225,6.4000000953674325,1.625002980235081,6.260000228881836,0.03418806960219478
7704,2010-09-28,6.949999809265138,7.0900001525878915,6.869999885559082,7.059999942779541,32223300.0,-0.009971534451790331,1.5882300142770025,-1.100002384188056,82.55813115348565,67.0037349430587,-0.61560182958151,-0.8664331517136308,-0.11430729884985169,0.7187636078990476,30.510117283986325,0.22000026702880948,0.24595596465739344,0.7744997978210462,0.007071456983411828,1.5419281386586805,0.390785627402229,1.1582139682398633,-0.6559999561309819,75.42372847110232,16.98459064519848,0.3837141704188172,9,-0.31999993324279874,-0.5649998188018808,-0.009999752044678623,0.7400000095367423,0.690000057220459,1,0.035971224008772174,-2.0769230769230913,7.019999980926514,-1.0833311809455914,6.8400001525878915,-1.8125002793966225,6.4000000953674325,0.035971224008772174
7705,2010-09-29,7.28000020980835,7.3400001525878915,6.8499999046325675,6.869999885559082,44249400.0,0.04748207332369758,-1.1777774952077888,-3.7272711509534866,85.14850877474605,70.16126114268585,-0.8710264365480382,-1.1224553088445184,-0.46378448657752713,0.37514614614829433,28.406184413408464,0.49000024795532404,0.28934593210541415,1.0210001945495604,0.15549999958701477,1.886500389512106,0.588250097068288,1.4537502920308327,-0.8535603681564332,95.00000596046299,32.00605452302034,0.4327500974812728,9,-0.6000001430511475,-0.8450000286102295,-0.47000014781951904,0.36999964714050293,0.7199997901916504,2,0.00961534241852191,1.5882300142770025,6.949999809265138,-2.0769230769230913,7.019999980926514,-1.0833311809455914,6.8400001525878915,0.00961534241852191
7706,2010-09-30,7.110000133514403,7.440000057220459,6.989999771118164,7.389999866485597,38514800.0,-0.02335165815859519,1.368421845158473,-0.6829256378855006,80.37383135921297,73.41917237614625,-0.6152273629252987,-0.891856900889084,-0.30919060429619005,0.5206624207507415,26.54636092512727,0.4500002861022949,0.31133887607709365,0.7835001230239858,-0.12751500977221042,1.694515255820182,0.32799255662588767,1.2390076894220838,-0.5373906421127312,60.71430193323366,-6.49570496295933,0.45550756639809814,9,-0.3800001144409171,-0.6249999999999991,-0.3850001096725455,0.4549996852874765,0.9299998283386239,3,0.07313642351079452,-1.1777774952077888,7.28000020980835,1.5882300142770025,6.949999809265138,-2.0769230769230913,7.019999980926514,0.07313642351079452
7707,2010-10-01,7.050000190734862,7.260000228881836,7.010000228881836,7.199999809265138,27510600.0,-0.008438810359049032,-1.1739173701756422,0.5357134342185512,73.77049650202241,75.00376118200168,-0.4575499377355223,-0.7838347499804543,-0.2723816671136401,0.5543037300284892,25.05719385202523,0.25,0.3514666968247333,0.6675001621246333,-0.2779349416797272,1.6129352659289937,0.19478261022245302,1.1402177140268135,-0.32126039748580837,35.0000119209306,-29.799014488205188,0.47271755190218034,10,-0.3000001907348624,-0.5650000572204581,-0.3700002431869498,0.4699995517730722,1.0900001525878915,4,0.041134745249248095,1.368421845158473,7.110000133514403,-1.1777774952077888,7.28000020980835,1.5882300142770025,6.949999809265138,0.041134745249248095
7708,2010-10-04,6.940000057220459,7.079999923706055,6.8400001525878915,7.03000020980835,23042400.0,-0.015602855395516979,1.526318959589207,0.6000025431379709,68.1081064362178,74.99557176995121,-0.23948155826581807,-0.6396867634102206,-0.1940988633162899,0.6303317828960564,23.96601799321149,0.23999977111816317,0.3872931201525063,0.5150000333786009,-0.451262533768924,1.4812626005261258,0.031868749804838004,0.9981313169523638,0.5,16.66665342118782,-44.907021164320696,0.48313128357376267,10,-0.19000005722045898,-0.4549999237060547,-0.2700001001358032,0.5699996948242188,0.9699997901916495,0,0.060518742482857935,-1.1739173701756422,7.050000190734862,1.368421845158473,7.110000133514403,-1.1777774952077888,7.28000020980835,0.060518742482857935
7709,2010-10-05,6.980000019073486,7.119999885559082,6.889999866485597,7.039999961853027,36286400.0,0.005763683216603255,1.090911258352778,0.6666649006061119,70.65217842001061,75.41338201308048,-0.1704215692747626,-0.6309124082566413,-0.274064759367862,0.5573651424883508,23.110526096559184,0.23000001907348544,0.44702142796337796,0.5034999847412109,-0.4659551715663701,1.472955141048792,0.018772406587420853,0.988227562895001,0.44800004005432115,23.33331478966301,-35.79043293365194,0.4847275781537904,10,-0.19000005722045898,-0.47499990463256836,-0.4599999189376831,0.37999987602233887,0.7699999809265137,1,0.08022921794402427,1.526318959589207,6.940000057220459,-1.1739173701756422,7.050000190734862,1.368421845158473,7.110000133514403,0.08022921794402427
7710,2010-10-06,6.860000133514403,7.050000190734862,6.78000020980835,7.010000228881836,23477400.0,-0.01719196063483841,1.3478257263991646,2.5000039736467894,68.78306638026164,75.6996230295418,0.048767137553658024,-0.4530174380668628,-0.20076254816985006,0.6532655021610898,21.72856581482168,0.2699999809265128,0.49600759635166636,0.3320000886917107,-0.6016199835744391,1.2656201609578606,-0.1348099474413642,0.7988101248247856,0.556239927482606,12.12120336387005,-44.95465351186555,0.46681003613307503,10,0.15999984741211026,-0.35500001907348544,-0.36750006675720126,0.4849998950958261,0.7699999809265146,2,0.11370258276825962,1.090911258352778,6.980000019073486,1.526318959589207,6.940000057220459,-1.1739173701756422,7.050000190734862,0.11370258276825962
7711,2010-10-07,6.869999885559082,6.929999828338622,6.769999980926514,6.889999866485597,21005600.0,0.0014576897740605776,2.2000000000000393,0.13333312140584733,70.05347716306865,75.51931000716633,0.12566282784009442,-0.40419411951120665,-0.2508918590010518,0.6181813486721559,20.257897459336327,0.1599998474121085,0.5299661473361068,0.2914998531341553,-0.598213953181471,1.1812136594497815,-0.15335705002365785,0.7363567562919684,0.520790581390381,20.408133475411272,-37.26558754308088,0.4448569031578133,10,0.2350001335144043,-0.3149998188018799,-0.4049997329711914,0.47500014305114746,0.7600002288818359,3,0.16448327995116974,1.3478257263991646,6.860000133514403,1.090911258352778,6.980000019073486,1.526318959589207,6.940000057220459,0.16448327995116974
7712,2010-10-08,7.050000190734862,7.0999999046325675,6.789999961853027,6.869999885559082,25394100.0,0.02620091822041304,1.214287417277197,-9.000023841880203,73.76237179692971,74.80112977621728,-0.023933138834950185,-0.5128264391100847,-0.46330991019054135,0.4207545520711795,18.565725229579773,0.3099999427795401,0.5713105923785058,0.4095001459121699,-0.4258876432972478,1.2448879351215876,-0.008193748692538527,0.8271940405168783,0.3035428470532233,80.00008174353485,16.296502881523963,0.41769389460470874,10,0.054999828338623935,-0.49500012397766024,-0.6250001192092887,0.2949998378753671,0.5199999809265154,4,0.14042549565023088,2.2000000000000393,6.869999885559082,1.3478257263991646,6.860000133514403,1.090911258352778,6.980000019073486,0.14042549565023088
7713,2010-10-11,7.239999771118164,7.28000020980835,7.079999923706055,7.0999999046325675,24687300.0,0.026950294360700955,-1.2222275204179216,0.7777757173738061,75.11736237875913,73.97437769013655,-0.20053200257043358,-0.6528117518924272,-0.6748387972994241,0.2134580408892397,18.749157581204013,0.23000001907348722,0.6149225109576015,0.5464997291564941,-0.3002967207183218,1.39329617903131,0.12310150421908617,0.9698979540939021,0.07853068325822754,92.15678024735683,26.289739516638804,0.4233982249374079,10,-0.13499975204467773,-0.6849997043609619,-0.9149996042251587,0.03500056266784668,0.1900000572204581,0,0.12430947522883584,1.214287417277197,7.050000190734862,2.2000000000000393,6.869999885559082,1.3478257263991646,6.860000133514403,0.12430947522883584
7714,2010-10-12,7.300000190734862,7.3499999046325675,7.1599998474121085,7.260000228881836,27727500.0,0.008287351037779445,1.7142983651226502,0.28571428571427754,74.76189935558875,72.82030997689684,-0.22983318040302958,-0.6658279947790549,-0.7612732790189289,0.14240150647098648,19.45476727939974,0.19000005722045898,0.6137960459887859,0.5550001382827752,-0.30846901977767427,1.4184692963432246,0.1232655592525509,0.9867347173129994,-0.5300002098083487,91.3793585388392,28.112605041188402,0.43173457903022466,10,-0.19500017166137606,-0.7450001239776602,-1.0375001430511466,-0.13499999046325595,0.029999732971192294,1,0.08356159462179957,-1.2222275204179216,7.239999771118164,1.214287417277197,7.050000190734862,2.2000000000000393,6.869999885559082,0.08356159462179957
7715,2010-10-13,7.21999979019165,7.480000019073486,7.21999979019165,7.449999809265138,32283000.0,-0.010958958692185772,-1.2608713680042294,-5.750005960470312,70.09802271613803,71.67855346099964,-0.1779524968579862,-0.5344714795517955,-0.7046682606700054,0.2058185423485508,20.30040839580638,0.26000022888183594,0.5780077583312551,0.42499973773956334,-0.42619133653062224,1.276190812009749,-0.0005957993955298946,0.8505952748746566,-0.4383998107910152,63.38025142077317,0.5211100020597428,0.42559553713509285,10,-0.09499979019165039,-0.6449997425079346,-0.9574997425079346,-0.1699998378753662,0.13000011444091708,2,0.07340723340855959,1.7142983651226502,7.300000190734862,-1.2222275204179216,7.239999771118164,1.214287417277197,7.050000190734862,0.07340723340855959
7716,2010-10-14,7.139999866485597,7.25,7.0,7.230000019073486,36306700.0,-0.01108032216493049,2.8461504603308514,0.3913049788014749,58.928558757521905,70.02944926716624,-0.1042081977459759,-0.3968469662839844,-0.6497980585787841,0.27355135571848965,20.7798855310166,0.25,0.5418192818265393,0.29549982547760134,-0.511769074229127,1.1027687251843297,-0.10813462437576327,0.699134275330966,-0.3304638854980473,50.72461965329117,-7.27536311793051,0.40363444985336433,10,-0.014999866485596591,-0.5649998188018808,-0.8899998664855966,-0.2499997615814218,0.3299999237060538,3,0.0686274869913277,-1.2608713680042294,7.21999979019165,1.7142983651226502,7.300000190734862,-1.2222275204179216,7.239999771118164,0.0686274869913277
7717,2010-10-15,7.119999885559082,7.389999866485597,7.010000228881836,7.360000133514403,37688100.0,-0.0028011178292022265,1.5333333333333243,2.6666649006061283,53.28946852453184,68.38293394364558,-0.08184100098708047,-0.3141972988920436,-0.6550335634076916,0.28008536887255,21.3747132464655,0.37999963760376065,0.4593084816801083,0.22549984455108607,-0.5138447161258668,0.9648444052280389,-0.14417243578739036,0.5951721248895625,-0.28364534304809563,24.99997516473233,-28.80448097902853,0.36967228033847654,10,0.005000114440917969,-0.5449998378753662,-0.8799998760223389,-0.22999978065490723,0.28999996185302646,4,0.07162924678077998,2.8461504603308514,7.139999866485597,-1.2608713680042294,7.21999979019165,1.7142983651226502,7.300000190734862,0.07162924678077998
7718,2010-10-18,6.960000038146973,7.130000114440918,6.889999866485597,7.110000133514403,26657500.0,-0.02247188904267039,1.5263176387030943,0.6249997516475686,50.310565996607025,66.12275478548963,0.09084780950572569,-0.09030746259833577,-0.5210368128025333,0.4244344372752762,21.630422938391334,0.24000024795532138,0.3890521243864651,0.02200000286102277,-0.6130664240459689,0.6570664297680144,-0.29553321059247306,0.3395332163145186,-0.09789967657348608,11.864432806387867,-37.58579901257885,0.3175332134534959,10,0.16499996185302734,-0.27500009536743164,-0.7100000381469727,-0.06999993324279785,0.3600001335144052,0,0.08764369686365847,1.5333333333333243,7.119999885559082,2.8461504603308514,7.139999866485597,-1.2608713680042294,7.21999979019165,0.08764369686365847
7719,2010-10-19,6.949999809265138,7.139999866485597,6.800000190734862,6.860000133514403,39344200.0,-0.0014368144866414578,-2.238098914398458,-0.5999974568701218,37.20929115038591,62.61455753772565,0.10744385182229088,-0.019895485242564348,-0.5367248827628783,0.40930590146420265,22.106052238779935,0.3399996757507342,0.3469390145705802,-0.027000212669372026,-0.5492664423520504,0.4952660170133063,-0.2881333275107112,0.23413290217196714,0.5300002098083487,22.058772999510072,-20.73621736174996,0.2611331148413391,10,0.1750001907348624,-0.1999998092651376,-0.6599997282028207,-0.0599997043609628,0.6700000762939444,1,0.06906475284122893,1.5263176387030943,6.960000038146973,1.5333333333333243,7.119999885559082,2.8461504603308514,7.139999866485597,0.06906475284122893
7720,2010-10-20,6.820000171661378,7.050000190734862,6.800000190734862,6.980000019073486,45596700.0,-0.018704984341216147,-1.5000023841880425,-1.7777824872974972,38.40000152587895,59.09750468914903,0.25834001071244295,0.16254269367898289,-0.4154334098549892,0.516838172766481,22.69059013748041,0.25,0.3208858956326388,-0.18499984741210884,-0.592947166668595,0.22294747184437735,-0.38897350704035194,0.018973812216134256,0.6463998508453361,3.389829138646024,-35.604336159154236,0.2039736596282433,10,0.314999818801879,-0.07000017166137784,-0.5225001573562631,0.06999993324279696,0.7300000190734846,2,0.07478002041170617,-2.238098914398458,6.949999809265138,1.5263176387030943,6.960000038146973,1.5333333333333243,7.119999885559082,0.07478002041170617
7721,2010-10-21,6.889999866485597,6.949999809265138,6.789999961853027,6.869999885559082,23156100.0,0.010263884613241459,1.2857142857142694,-0.12500000000000625,43.650779534296575,55.75177221552312,0.2139777026528451,0.13822145175777845,-0.4825465122044088,0.4314159269071256,24.337632540939868,0.15999984741211026,0.28686794288214035,-0.13950014114379794,-0.43886612425046767,0.1598658419628718,-0.2891831326971328,0.010182850409536925,0.5630721593856807,16.66665342118807,-21.88954825581703,0.14968299155333495,10,0.24500012397766024,-0.1399998664855966,-0.6899998188018808,2.3841857821338408e-07,0.4900002479553214,3,0.06676343208430335,-1.5000023841880425,6.820000171661378,-2.238098914398458,6.949999809265138,1.5263176387030943,6.960000038146973,0.06676343208430335
7722,2010-10-22,6.889999866485597,7.0,6.860000133514403,6.860000133514403,21180100.0,0.0,-8.333407508662125,1.4999880790596984,47.826077942583844,52.71940727817031,0.21109361358365497,0.14984183530389572,-0.48217945104652316,0.40944994968984805,25.31333455833901,0.1399998664855966,0.264307628137038,-0.14200012683868302,-0.43548017439707376,0.15147992071970773,-0.28874015061787794,0.004739896940511912,0.5365492768249505,28.5714091086823,-12.22683212223286,0.14674002377919526,10,0.24500012397766024,-0.1399998664855966,-0.7799998521804818,2.3841857821338408e-07,0.40000009536743075,4,0.08417996153052121,1.2857142857142694,6.889999866485597,-1.5000023841880425,6.820000171661378,-2.238098914398458,6.949999809265138,0.08417996153052121
7723,2010-10-25,7.260000228881836,7.329999923706055,6.940000057220459,6.960000038146973,37042200.0,0.05370106960320831,-1.2941158321085169,10.000095368279919,59.459466425670605,51.01913695262385,-0.17407743017757227,-0.21213255508252438,-0.8449267011406905,0.017017074977007773,25.652609062085098,0.4400000572204581,0.24806504734116785,0.2160002231597904,-0.09454434374486098,0.5265447900644418,0.060727939707464706,0.3712725066121161,0.14108694717041015,87.03709263533787,42.21083601009987,0.15527228345232572,10,-0.1250002384185791,-0.5100002288818359,-1.1500002145767212,-0.37000012397766113,0.25,0,0.02066110382938313,-8.333407508662125,6.889999866485597,1.2857142857142694,6.889999866485597,-1.5000023841880425,6.820000171661378,0.02066110382938313
7724,2010-10-26,7.199999809265138,7.300000190734862,7.139999866485597,7.199999809265138,16114600.0,-0.00826452034780989,-1.6666746139601862,0.0,61.97181490531941,50.116224973644,-0.14500235931865735,-0.13959980364926405,-0.7824117693087969,0.06326928850929114,26.01021838159334,0.1600003242492658,0.20391568669226778,0.1434998035430919,-0.17121144587805492,0.4582110529642387,-0.013855821167481963,0.30085542825366574,0.17664387821913952,75.9259030325081,25.848876744848532,0.15735562471057352,10,-0.10999989509582608,-0.42999982833862394,-1.0899997949600229,-0.3099997043609628,0.34000015258788974,1,0.016666717440995127,-1.2941158321085169,7.260000228881836,-8.333407508662125,6.889999866485597,1.2857142857142694,6.889999866485597,0.016666717440995127
7725,2010-10-27,7.3499999046325675,7.3499999046325675,7.1599998474121085,7.170000076293945,18477100.0,0.02083334713070495,1.1111137602089818,100.0,65.38460715518201,50.833563684495125,-0.30689607314190326,-0.29943921514069505,-0.9284248810423827,-0.09335949081117167,25.87061657637557,0.19000005722045898,0.14028558826698223,0.2899999141693108,-0.03651273135130406,0.6165125596899257,0.12674359140900293,0.4532562369296187,0.0031780338264599806,100.0,44.26282082351536,0.16325632276030766,10,-0.25999999046325595,-0.5799999237060538,-1.2399998903274527,-0.45999979972839267,0.30000019073486506,2,0.036734691759157556,-1.6666746139601862,7.199999809265138,-1.2941158321085169,7.260000228881836,-8.333407508662125,6.889999866485597,0.036734691759157556
7726,2010-10-28,7.630000114440918,7.679999828338622,7.3400001525878915,7.360000133514403,32454500.0,0.0380952671348842,-1.1935467000555295,1.5000013245489372,67.46986878941453,52.40916371392654,-0.5700243605098212,-0.567585270836374,-1.1991680039286177,-0.3793855207304837,25.777304165017554,0.33999967575073065,0.07797053739082926,0.5440001249313351,0.1297080744913508,0.9582921753713194,0.33685409971134295,0.7511461501513272,-0.8400001525878906,93.9024716456239,39.53103649538186,0.20714602521999192,10,-0.3950002193450928,-0.7200002670288086,-1.5200001001358032,-0.7400000095367432,0.19000005722045987,3,-0.01048491775965299,1.1111137602089818,7.3499999046325675,-1.6666746139601862,7.199999809265138,-1.2941158321085169,7.260000228881836,-0.01048491775965299
7727,2010-10-29,7.3400001525878915,7.630000114440918,7.309999942779541,7.610000133514403,26841400.0,-0.03800785812626106,1.064517617598063,-0.9999999999999901,52.84091801928484,52.690313938668524,-0.2743906310908004,-0.26851202708468147,-0.8982542277289687,-0.09460414857591104,25.628240822270087,0.32000017166137695,0.025748371637093648,0.23950016498565763,-0.18952446636774845,0.6685247963390637,0.024987849308955035,0.4540124806623602,-0.5322001934051519,54.054083660461096,4.277909989490055,0.21451231567670292,10,-0.10500025749206632,-0.2000002861022967,-1.1725001335144052,-0.4500000476837167,0.6800003051757821,4,0.005449585970229709,-1.1935467000555295,7.630000114440918,1.1111137602089818,7.3499999046325675,-1.6666746139601862,7.199999809265138,0.005449585970229709
7728,2010-11-01,7.360000133514403,7.5,7.300000190734862,7.480000019073486,20604400.0,0.0027247929851146324,1.500000000000011,0.4444440519858565,51.744183628801295,54.305301991825786,-0.25891087435280813,-0.2692372634483666,-0.901402524527156,-0.12614626145250174,26.142099028798665,0.1999998092651376,0.010821738420448312,0.2385001420974726,-0.19848841197019063,0.6754886961651358,0.020005865063641437,0.4569944191313038,-0.5347561769485463,40.7407930685531,-3.6170046625447654,0.21849427703383154,11,-0.1250002384185782,-0.13500022888183505,-1.0475001335144034,-0.4700000286102286,0.8099999427795419,0,-0.00951089271624117,1.064517617598063,7.3400001525878915,-1.1935467000555295,7.630000114440918,1.1111137602089818,7.3499999046325675,-0.00951089271624117
7729,2010-11-02,7.539999961853027,7.630000114440918,7.4000000953674325,7.4099998474121085,21752500.0,0.024456497971919733,-2.066674719936955,-1.08333532015672,58.79121267799848,56.57099211983907,-0.38712861149731825,-0.42702604633581487,-1.0585654341591813,-0.3185150904013323,26.687583293637662,0.26999998092651456,0.014479523895701618,0.3904999732971195,-0.07887704251502203,0.859876989109261,0.1558114653910483,0.6251884812031907,-0.6976608878517148,73.07694776523856,29.839605874196266,0.23468850790607088,11,-0.30500006675720215,-0.315000057220459,-1.0325000286102295,-0.6499998569488525,0.40999984741211026,1,-0.003978744446017091,1.500000000000011,7.360000133514403,1.064517617598063,7.3400001525878915,-1.1935467000555295,7.630000114440918,-0.003978744446017091
7730,2010-11-03,7.639999866485597,7.670000076293945,7.46999979019165,7.519999980926514,20359100.0,0.013262586888394878,1.2222216335353706,0.9230752301654261,63.58695539499739,58.78612277102805,-0.40071918453531374,-0.4907554370637568,-1.1292598734243153,-0.43298281497342295,27.73308873759836,0.20000028610229492,0.04035366465801449,0.451499891281129,-0.04540742913155427,0.9484072116938123,0.20304623107478736,0.6999535514874706,-0.7809075773975378,89.47368421052678,45.23433367142551,0.2484536602063416,11,-0.3699998855590838,-0.41499996185302823,-1.1324999332427987,-0.7499997615814218,0.42999982833862216,2,-0.013088992981693526,-2.066674719936955,7.539999961853027,1.500000000000011,7.360000133514403,1.064517617598063,7.3400001525878915,-0.013088992981693526
7731,2010-11-04,8.0,8.0,7.670000076293945,7.710000038146973,29582400.0,0.04712043714733771,1.2758618421701684,2.416668653490036,70.18348603786004,61.27027922605873,-0.6556567780011662,-0.8029245378759278,-1.459680413376498,-0.8141265250797698,29.09846435392493,0.3600001335144034,0.1014192847667621,0.7550000190734867,0.16275181819894424,1.3472482199480291,0.458875918636215,1.0511241195107583,-1.1244895601269302,100.0,51.12411459452811,0.2961241004372712,11,-0.5299999713897705,-0.6150000095367432,-1.4424998760223389,-1.1099998950958252,0.22999954223632635,3,-0.043749988079070934,1.2222216335353706,7.639999866485597,-2.066674719936955,7.539999961853027,1.500000000000011,7.360000133514403,-0.043749988079070934
7732,2010-11-05,8.039999961853027,8.159999847412111,7.96999979019165,8.029999732971191,24711800.0,0.004999995231628418,-1.923075230165453,0.03448355240441058,76.21358504157517,63.13184796115924,-0.5759404897363849,-0.806292389943092,-1.4606442446095205,-0.8765294901430796,30.17711167463194,0.19000005722046076,0.17774866582343396,0.7454999923706058,0.06322897838498687,1.4277710063562248,0.4043644853777968,1.0866354993634149,-1.11950993957488,86.04651936458635,31.146849766600027,0.3411355069928094,11,-0.39000010490417303,-0.5750000476837149,-1.432499885559082,-1.1499998569488525,0.010000228881834161,4,-0.027363158113864583,1.2758618421701684,8.0,1.2222216335353706,7.639999866485597,-2.066674719936955,7.539999961853027,-0.027363158113864583
7733,2010-11-08,8.140000343322754,8.220000267028809,8.029999732971191,8.029999732971191,28465800.0,0.012437858450770278,-2.454535996670828,10.999809269502194,77.67442365927846,64.87658226715469,-0.6012090835050143,-0.8805564421913834,-1.5264116064996118,-0.9987384923384184,30.909625804901992,0.1900005340576172,0.25127897540688604,0.8005003452301027,0.021500202329287177,1.5795004881309183,0.4110002737796954,1.19000041668051,-1.1451397315365686,90.2439137855338,29.901661123771397,0.3895000714504076,11,-0.4500002861022949,-0.6450002193450928,-1.5225002765655518,-1.250000238418579,-0.11999988555908025,0,-0.01474200006115678,-1.923075230165453,8.039999961853027,1.2758618421701684,8.0,1.2222216335353706,7.639999866485597,-0.01474200006115678
7734,2010-11-09,7.9099998474121085,8.239999771118164,7.8499999046325675,8.220000267028809,42726500.0,-0.02825558798646921,1.2285743090618333,-2.8181699958385433,74.22219961662316,65.8585369850926,-0.29044735747286854,-0.6350736973432793,-1.254473539054624,-0.7912321544410874,31.195288934928598,0.3899998664855966,0.3204709291411749,0.5399998664855952,-0.27921679038819835,1.3592165233593887,0.1303915380486984,0.9496081949224919,-0.8171280632065132,57.14286598955777,-9.973727977025597,0.40960832843689654,11,-0.13999986648559481,-0.4049999713897696,-1.2924997806549063,-1.0199997425079337,0.11999988555908292,1,0.03286981465200656,-2.454535996670828,8.140000343322754,-1.923075230165453,8.039999961853027,1.2758618421701684,8.0,0.03286981465200656
7735,2010-11-10,7.75,7.940000057220459,7.699999809265138,7.889999866485597,31317300.0,-0.020227541150263706,-1.0000000000000073,0.4516118612313473,68.37605879683471,65.95922476369483,-0.07570133172766891,-0.45674948180189645,-1.0480502213908238,-0.6544062112864539,30.956184942835037,0.24000024795532138,0.34332539392136496,0.35350000858306885,-0.47945991563493884,1.1864599328010765,-0.062979953525935,0.7699799706920727,-0.5424154171031477,14.035081848723749,-57.00673137794489,0.4164799621090039,11,0.019999980926513672,-0.24500012397766113,-1.1024999618530273,-0.8599998950958252,0.35000038146972834,2,0.025806427001953347,1.2285743090618333,7.9099998474121085,-2.454535996670828,8.140000343322754,-1.923075230165453,8.039999961853027,0.025806427001953347
7736,2010-11-11,7.630000114440918,7.679999828338622,7.460000038146973,7.559999942779541,17940500.0,-0.015483856201171875,1.5882389240284587,-0.5000017029914716,65.04064646674539,67.31475014674601,0.04950447862429108,-0.3142706090297134,-0.8868998145830247,-0.5550005125356847,31.293379227062072,0.28999996185302734,0.36772732274621234,0.2090001106262207,-0.6210132816741893,1.0390135029266299,-0.20600658552398432,0.6240068067764257,-0.319174012721934,21.79488903750998,-52.36288415372904,0.4150066961502047,11,0.1399998664855957,-0.1250002384185791,-0.8675000667572021,-0.7400000095367432,0.6099996566772461,3,0.0576670476780905,-1.0000000000000073,7.75,1.2285743090618333,7.9099998474121085,-2.454535996670828,8.140000343322754,0.0576670476780905
7737,2010-11-12,7.630000114440918,7.8499999046325675,7.5,7.5900001525878915,34469700.0,0.0,-2.181813452860361,0.5714266251592165,58.85166721803312,68.10447054554955,0.10612746002532703,-0.2889165316823741,-0.8503812924034584,-0.5754844405397925,31.45482792517802,0.34999990463256747,0.37535961314044286,0.18350009918212873,-0.6388784232846536,1.005878621648911,-0.227689162051262,0.5946893604155195,-0.22625664578201565,21.79488903750998,-48.63797852576715,0.411189261233391,11,0.18999981880187988,-0.11500024795532227,-0.8000000715255737,-0.7400000095367432,0.5100002288818359,4,0.07863688319739603,1.5882389240284587,7.630000114440918,-1.0000000000000073,7.75,1.2285743090618333,7.9099998474121085,0.07863688319739603
7738,2010-11-15,7.570000171661378,7.820000171661378,7.559999942779541,7.75,15867600.0,-0.007863688319739492,-1.5999985694905807,-4.500000000000078,58.85168064513996,68.11118920856526,0.22244056871000684,-0.19064838558244368,-0.7589651770322048,-0.5296594005639674,32.113568041915705,0.2600002288818368,0.3552152261545407,0.09300014972686821,-0.6980578513773006,0.8840581508310361,-0.3025288508252162,0.4885291502789526,-0.11000013351440519,14.102586047740088,-53.33720644302875,0.3955290005520841,11,0.2799997329711905,-0.05500030517578214,-0.7400001287460336,-0.7050001621246338,0.5399994850158683,0,0.06340819130630737,-2.181813452860361,7.630000114440918,1.5882389240284587,7.630000114440918,-1.0000000000000073,7.75,0.06340819130630737
7739,2010-11-16,7.429999828338622,7.6500000953674325,7.420000076293945,7.489999771118164,26840800.0,-0.018494100415856418,-4.750040233413425,0.3333333333333399,51.923074277901506,66.81520241777683,0.3857636434282341,-0.01353794022072119,-0.5840144238940512,-0.4041532762846538,32.95975668532169,0.23000001907348722,0.3842848279791866,-0.07100019454956108,-0.8228933012309012,0.680892912131779,-0.44694674789023114,0.304946358791109,0.8099999427795419,1.9230293098972266,-58.8618230765473,0.37594655334067,11,0.40000009536743253,0.08500003814697354,-0.5999997854232779,-0.7249996662139884,0.6100001335144052,1,0.07940789273974702,-1.5999985694905807,7.570000171661378,-2.181813452860361,7.630000114440918,1.5882389240284587,7.630000114440918,0.07940789273974702
7740,2010-11-17,7.329999923706055,7.429999828338622,7.239999771118164,7.320000171661378,17761400.0,-0.013458937677381821,-1.2352875178462634,-0.1666626930198748,42.105260516138415,63.69539958202998,0.48854095844820566,0.1334720883903575,-0.44563696849390766,-0.318737548097193,33.60974010899979,0.1900000572204581,0.414881006827553,-0.19650008678436315,-0.882887373134686,0.48988719956595883,-0.5396937299595246,0.14669355639079829,0.8935998535156244,14.754120145740185,-40.11314378405645,0.3431936431751611,11,0.4099998474121094,0.18499994277954102,-0.49999988079071045,-0.679999828338623,0.7200002670288068,2,0.09549792858813788,-4.750040233413425,7.429999828338622,-1.5999985694905807,7.570000171661378,-2.181813452860361,7.630000114440918,0.09549792858813788
7741,2010-11-18,7.3499999046325675,7.480000019073486,7.300000190734862,7.429999828338622,13942700.0,0.002728510386723171,-1.0000052982097447,-8.000190739593481,50.30674074899676,60.816861327299044,0.4097295839275352,0.15779116859518627,-0.4272028795631666,-0.34425219048243694,34.38736813218881,0.17999982833862394,0.4181721691795808,-0.199500107765199,-0.824133981140279,0.42513376560988014,-0.511817044452739,0.11281682892234102,0.8342558723449711,18.032804825903543,-35.41147831264904,0.3123169366875397,11,0.3899998664855966,0.16499996185302823,-0.49999988079070956,-0.6999998092651358,0.7400002479553214,3,0.1020408825263317,-1.2352875178462634,7.329999923706055,-4.750040233413425,7.429999828338622,-1.5999985694905807,7.570000171661378,0.1020408825263317
7742,2010-11-19,7.46999979019165,7.53000020980835,7.269999980926514,7.360000133514403,14476000.0,0.016326515253891172,1.2608666807644304,-1.3749970197649302,53.179179917498956,58.09516757821244,0.223919802707214,0.08798224477322236,-0.5049699566447838,-0.46657018859293586,35.10652817933212,0.26000022888183594,0.4059105333647004,-0.1085002183914181,-0.6529178903257904,0.4359174535429542,-0.38070905435860425,0.16370861757576805,0.6764857465515135,39.655148316807036,-14.760046312159787,0.2722088359671862,11,0.26999998092651367,0.04500007629394531,-0.6199997663497925,-0.8449997901916504,0.6100001335144043,4,0.10307898293886808,-1.0000052982097447,7.3499999046325675,-1.2352875178462634,7.329999923706055,-4.750040233413425,7.429999828338622,0.10307898293886808
7743,2010-11-22,7.4099998474121085,7.559999942779541,7.300000190734862,7.440000057220459,12073300.0,-0.008032121079618149,-1.080001983646354,-0.2727300312979607,45.96273089571899,54.95522660922308,0.18939652015694897,0.16843154205503996,-0.41449168805919356,-0.41037848457927417,35.00318365003772,0.2599997520446786,0.3389309201617259,-0.1760001420974744,-0.7058820668913599,0.35388178269641113,-0.44094110449441715,0.08894082029946837,0.7002262587060555,41.463400451017506,-10.153696040097955,0.264940962396943,11,0.18000006675720304,0.10500001907348722,-0.5599998235702506,-0.7849998474121085,0.7300004959106454,0,0.09851558852131337,1.2608666807644304,7.46999979019165,-1.0000052982097447,7.3499999046325675,-1.2352875178462634,7.329999923706055,0.09851558852131337
7744,2010-11-23,7.320000171661378,7.4099998474121085,7.260000228881836,7.320000171661378,10386700.0,-0.012145705479624569,-1.4999960263531735,-0.0,40.000011920926106,51.802332511899905,0.20886819196289963,0.28235898792335323,-0.2973325113620273,-0.32123628394157233,34.83471378673928,0.14999961853027255,0.24830333411000893,-0.2719998359680167,-0.7859566879678139,0.24195701603178144,-0.5289782619679153,-0.015021409968118071,0.7554168810567861,25.00011175864928,-20.926673084540628,0.25697842599989895,11,0.22499966621398837,0.19499969482421786,-0.41500020027160733,-0.6950001716613778,0.8600001335144034,1,0.10792342438382296,-1.080001983646354,7.4099998474121085,1.2608666807644304,7.46999979019165,-1.0000052982097447,7.3499999046325675,0.10792342438382296
7745,2010-11-24,7.619999885559082,7.670000076293945,7.369999885559082,7.380000114440918,14304900.0,0.04098356651125812,-1.3076917433884752,100.0,37.66233364111004,48.76029775349598,-0.12461600882106616,0.003819986462092473,-0.5645148291485391,-0.6182819633467176,34.79564124935825,0.34999990463256747,0.14319571116281526,0.014499878883361461,-0.4867186911483312,0.5157184489150541,-0.23610940613248488,0.2651091638992078,0.42200047589508216,87.8048269894584,46.70545234355538,0.25060928501584634,11,-0.07500004768371582,-0.10500001907348633,-0.682499885559082,-0.994999885559082,0.8500003814697266,2,0.05511812107634029,-1.4999960263531735,7.320000171661378,-1.080001983646354,7.4099998474121085,1.2608666807644304,7.46999979019165,0.05511812107634029
7746,2010-11-26,7.550000190734862,7.6500000953674325,7.510000228881836,7.5999999046325675,4052200.0,-0.00918631179468632,-1.1538501039875133,-0.2083323399216397,34.39490871451963,46.04288014199449,-0.07505000529542105,0.07116779765860404,-0.4595778725276274,-0.55129378942895,34.004775829879826,0.1399998664855966,0.05284445837927976,-0.05149981975555473,-0.5531718107041863,0.45017217119307773,-0.3023358152298705,0.19933617571876106,0.45992014710586115,70.73172433684698,33.858916794860576,0.2508359954743162,11,-0.020000219345091885,-0.03500032424926669,-0.607500195503234,-1.0250000953674308,1.2200002670288113,4,0.06622516388987432,-1.3076917433884752,7.619999885559082,-1.4999960263531735,7.320000171661378,-1.080001983646354,7.4099998474121085,0.06622516388987432
7747,2010-11-29,7.380000114440918,7.5,7.260000228881836,7.46999979019165,15579700.0,-0.02251656582771533,2.199994913740213,1.8000038147190935,26.829252691223374,42.484832591559304,0.06231087021446147,0.25752148100024197,-0.25492847512482797,-0.38500500707693774,32.94770569260589,0.28999996185302646,-0.02090124885719913,-0.22349989414215088,-0.7210846426615358,0.2740848543772332,-0.47229226840184335,0.025292480117541594,0.5991234007309032,29.268275663152803,-0.8181909120653721,0.24879237425969206,11,0.07499980926513672,0.1699998378753662,-0.43750011920928955,-0.875,1.5299997329711914,0,0.09620596573673068,-1.1538501039875133,7.550000190734862,-1.3076917433884752,7.619999885559082,-1.4999960263531735,7.320000171661378,0.09620596573673068
7748,2010-11-30,7.289999961853027,7.369999885559082,7.260000228881836,7.289999961853027,12917100.0,-0.012195142437976592,-2.666687859617891,-0.0,29.333324008511852,39.9748603394049,0.12115707353540373,0.3604910726368278,-0.1296432880983973,-0.2987981625188185,31.88363288993179,0.11999988555908203,-0.08490024417173636,-0.3100000381469723,-0.8157148221789381,0.19571474588499438,-0.5628574301629552,-0.057142646130989405,0.6595586035566479,7.317010764893607,-18.547798502130657,0.2528573920159833,11,0.16499996185302734,0.2999999523162842,-0.3474999666213989,-0.7849998474121094,1.3999996185302717,1,0.10836762222042862,2.199994913740213,7.380000114440918,-1.1538501039875133,7.550000190734862,-1.3076917433884752,7.619999885559082,0.10836762222042862
7749,2010-12-01,7.510000228881836,7.5999999046325675,7.369999885559082,7.4099998474121085,23883600.0,0.030178363262005625,-1.5555514347475847,100.0,42.30769701022998,39.99735328319285,-0.09644383706729354,0.1455926765085529,-0.313653628619714,-0.5216702998393696,30.717593293384127,0.3099999427795401,-0.12409213839812061,-0.08849978446960449,-0.5951410066938436,0.41814143775463375,-0.34182039558172406,0.16482082664251507,0.4111759847561789,60.975632449129606,32.2258642891105,0.2533206111121193,12,-0.04500007629394531,0.17999958992004395,-0.5675002336502075,-1.005000114440918,1.3199996948242188,2,0.08388816181630387,-2.666687859617891,7.289999961853027,2.199994913740213,7.380000114440918,-1.1538501039875133,7.550000190734862,0.08388816181630387
7750,2010-12-02,7.539999961853027,7.630000114440918,7.489999771118164,7.559999942779541,19539900.0,0.003994638090131897,-1.3333320087896718,-0.19999904632931978,46.938768890221,39.623134187773324,-0.10451307240279739,0.11353824117577727,-0.30947421906258477,-0.5569513532721917,29.43186541402314,0.1400003433227539,-0.16049395564449043,-0.05350005626678467,-0.560390541156135,0.4533904286225656,-0.3069452987114598,0.19994518617789048,0.3539291940841931,71.79482790451989,40.42350867013273,0.25344524244467537,12,-0.07499980926513672,0.15999984741210938,-0.6100000143051147,-1.0349998474121094,1.6499996185302734,3,0.08488068256773151,-1.5555514347475847,7.510000228881836,-2.666687859617891,7.289999961853027,2.199994913740213,7.380000114440918,0.08488068256773151
7751,2010-12-03,7.6500000953674325,7.699999809265138,7.5,7.53000020980835,17230100.0,0.014588877197735606,-1.2222163353537165,-6.000000000000044,50.63291101038512,39.340215420316234,-0.18716539104873586,-0.02532591872465151,-0.3878256036585741,-0.6703694081669296,27.507562308551915,0.1999998092651376,-0.16677330043156147,0.07400007247924911,-0.39667253789361023,0.5446726828521085,-0.161336232707181,0.30933637766567923,0.21777188517702584,88.63641782245604,53.738222205795275,0.2353363051864298,12,-0.1700000762939462,0.08999967575073153,-0.7200001478195199,-1.1449999809265146,0.7099995613098136,4,0.10718956358679521,-1.3333320087896718,7.539999961853027,-1.5555514347475847,7.510000228881836,-2.666687859617891,7.289999961853027,0.10718956358679521
7752,2010-12-06,7.820000171661378,7.869999885559082,7.610000133514403,7.6500000953674325,22908800.0,0.02222223191825723,-1.0799980163573994,1.4166686534900435,57.396451540635844,40.610628825306996,-0.33782245103494635,-0.22414492956329468,-0.5377336737800968,-0.8423545452920669,25.37664040023081,0.2599997520446786,-0.13637207324206546,0.2550001382827771,-0.17885661423376398,0.6888568907993182,0.038071762024507017,0.47192851454104723,-0.5800004005432138,91.80332097725109,52.03259201699454,0.21692837625827044,12,-0.25500011444091886,-0.08000040054321378,-0.7475003004074106,-1.2150001525878915,0.5700001716613761,0,0.12148340987829753,-1.2222163353537165,7.6500000953674325,-1.3333320087896718,7.539999961853027,-1.5555514347475847,7.510000228881836,0.12148340987829753
7753,2010-12-07,8.020000457763674,8.140000343322754,7.9000000953674325,7.9099998474121085,31776500.0,0.025575483594881376,-2.6923082566115615,0.6470621234390759,66.85716543392883,43.5947569934184,-0.49416080434629794,-0.45702833655775166,-0.7207064995328665,-1.0425583677085353,23.25898654281417,0.32000017166137606,-0.11891921457949373,0.4610004186630263,0.05843482564926994,0.8635660116767827,0.25971762215614813,0.6622832151699045,-0.7674006843566916,84.41560854293536,38.21093203272322,0.20128279650687805,12,-0.32000017166137873,-0.2800006866455096,-0.8325005769729632,-1.4150004386901873,0.2399997711181623,1,0.1109724861408059,-1.0799980163573994,7.820000171661378,-1.2222163353537165,7.6500000953674325,-1.3333320087896718,7.539999961853027,0.1109724861408059
7754,2010-12-08,8.170000076293945,8.199999809265138,7.949999809265138,7.980000019073486,19981200.0,0.018703193262921358,1.0000038147045203,1.7272636634761684,73.33334746184774,47.55820297350037,-0.5709495806046059,-0.618248589954832,-0.8493279196836845,-1.1930090515811997,22.00201040784869,0.2500000000000009,-0.11045736847936816,0.5980000257492062,0.1353939768462631,1.0606060746521493,0.36669700129773464,0.8293030502006777,-0.8819042800903327,95.77468572403329,43.70837820586776,0.2313030244514716,12,-0.4400000572204581,-0.43000030517578125,-0.9400001764297485,-1.565000057220459,0.029999732971193183,2,0.06364742952673685,-2.6923082566115615,8.020000457763674,-1.0799980163573994,7.820000171661378,-1.2222163353537165,7.6500000953674325,0.06364742952673685
7755,2010-12-09,7.949999809265138,8.229999542236326,7.9099998474121085,8.210000038146973,16823000.0,-0.02692781701032787,1.13333672418399,-1.3684218451584684,65.00000119209324,50.95876880434189,-0.3343796724384891,-0.4031671798266725,-0.6207036313352656,-0.9772984613786688,21.320359988457486,0.31999969482421786,-0.08533304891851223,0.36799976825714165,-0.11882031797138648,0.8548198544856698,0.12458972514287758,0.6114098113714057,-0.6071897722778337,61.6438481436002,5.054728589396184,0.24341004311426398,12,-0.20499992370605646,-0.21000003814697354,-0.7199999094009408,-1.3449997901916513,0.15000057220459073,3,0.11069184095015228,1.0000038147045203,8.170000076293945,-2.6923082566115615,8.020000457763674,-1.0799980163573994,7.820000171661378,0.11069184095015228
7756,2010-12-10,8.069999694824219,8.119999885559082,7.889999866485597,8.0,15130900.0,0.015094325589697588,1.7058813629682714,-0.26922935847118895,65.00000119209321,55.19996308221631,-0.41667880640170996,-0.5149131135554814,-0.7250268287362047,-1.097740353230983,21.590490214142566,0.23000001907348544,-0.034749339197340134,0.4659996747970583,-0.06748543202948198,0.9994847816235986,0.1992571213837877,0.7327422282103289,-0.6562144974169932,74.19354838709702,14.823659756600861,0.26674255341327036,12,-0.3249998092651376,-0.3299999237060547,-0.8224997520446777,-1.4649996757507324,-0.1399998664855966,4,0.13878561684177093,1.13333672418399,7.949999809265138,1.0000038147045203,8.170000076293945,-2.6923082566115615,8.020000457763674,0.13878561684177093
7757,2010-12-13,8.229999542236326,8.430000305175781,8.100000381469728,8.130000114440918,29524200.0,0.01982649980950124,-3.1250275673388823,1.4285694822888029,69.52380757753492,59.66557236766332,-0.495537500421924,-0.6615771640284631,-0.8652332830130387,-1.2606094048050673,21.70617016602393,0.3600006103515625,0.005104658096174219,0.5959995508193954,-0.006640192739777007,1.1986392943785669,0.2946796790398096,0.8973194225989811,-0.7509171972427726,62.962851766459096,1.2730581011628388,0.3013198717795858,12,-0.3299994468688947,-0.3949995040893537,-0.8024995326995832,-1.4649994373321515,-0.2099990844726527,0,0.015795883556707357,1.7058813629682714,8.069999694824219,1.13333672418399,7.949999809265138,1.0000038147045203,8.170000076293945,0.015795883556707357
7758,2010-12-14,8.050000190734862,8.270000457763674,8.0,8.229999542236326,15770200.0,-0.02187112533575597,1.0769171517545262,-1.8000038147191255,66.66667392446502,62.372125358133886,-0.21947501833364402,-0.4677556907430773,-0.6635778740534004,-1.0879081754815871,21.65781708044931,0.27000045776367365,0.0562343421838154,0.39200019836425604,-0.23753928669720104,1.0215396834257122,0.0772304558335275,0.7067699408949846,-0.47582604972308484,29.629665604968547,-35.18504040882914,0.31476974253072815,12,-0.09000015258788885,-0.21500015258788885,-0.4925003051757777,-1.2050001621246311,-0.5100002288818342,1,0.042236042799006945,-3.1250275673388823,8.229999542236326,1.7058813629682714,8.069999694824219,1.13333672418399,7.949999809265138,0.042236042799006945
7759,2010-12-15,8.020000457763674,8.239999771118164,7.96999979019165,8.0,17187800.0,-0.003726674814954145,-5.749925495011146,-0.11111405456097372,60.41668632793009,63.86967174010155,-0.12239500915215196,-0.41243395159568763,-0.6131136977644802,-1.0694468832167487,22.138287504081138,0.26999998092651367,0.14133236408794225,0.3325004339218154,-0.30726515644858843,0.9722660242922201,0.01261763873661259,0.6523832291070173,-0.3602437003354968,24.074164012422685,-36.269626983390836,0.3198827951852023,12,-0.055000305175783026,-0.185000419616701,-0.4275003671646136,-1.1450002193450945,-0.3400006294250515,2,0.02992515678547547,1.0769171517545262,8.050000190734862,-3.1250275673388823,8.229999542236326,1.7058813629682714,8.069999694824219,0.02992515678547547
7760,2010-12-16,8.029999732971191,8.119999885559082,7.960000038146973,8.010000228881836,9935500.0,0.0012467923487258226,-1.6666666666666667,0.9999523173754595,62.90322249852599,65.23303968322831,-0.06210979384093207,-0.38715158305078035,-0.5982418578704785,-1.0932790006650794,23.32035919782868,0.15999984741210938,0.23195780308074276,0.30749971866607684,-0.32648098716062535,0.9414804244927799,-0.009490634247274699,0.6244900715794284,-0.2932186207682541,25.925880139130253,-31.73641889498789,0.3169903529133515,12,-0.009999513626098633,-0.19499969482421875,-0.39249980449676514,-1.1449997425079346,-0.5499997138977051,3,0.021170620416826047,-5.749925495011146,8.020000457763674,1.0769171517545262,8.050000190734862,-3.1250275673388823,8.229999542236326,0.021170620416826047
7761,2010-12-17,8.100000381469728,8.100000381469728,7.860000133514403,8.050000190734862,25999900.0,0.008717391136529473,8.599973297220428,2.5000715273474667,70.4545614640642,66.68394078583147,-0.06880012790324308,-0.4195960422453986,-0.6423675603176306,-1.1731734302841357,24.24596952296167,0.24000024795532493,0.29093129011339425,0.34000034332275586,-0.28992027869461623,0.9699209653401271,0.02504003231407026,0.6549606543314415,-0.293897349969507,42.10529397838547,-18.35764673915852,0.31496031100868566,12,0.044999837875364435,-0.2650003433227557,-0.46250045299530207,-1.1950004100799578,-0.6100006103515643,4,0.0,-1.6666666666666667,8.029999732971191,-5.749925495011146,8.020000457763674,1.0769171517545262,8.050000190734862,0.0
7762,2010-12-20,8.239999771118164,8.239999771118164,8.060000419616701,8.090000152587889,14044600.0,0.017283874451254455,1.3999974568619984,2.9999809265862534,76.24311022429292,67.72682354031636,-0.15975746947546732,-0.5259151422831954,-0.7601345490759446,-1.3191595283530688,25.204659802953138,0.17999935150146307,0.3474171845125156,0.4414997339248661,-0.2076218675303565,1.0906213353800895,0.1169389331972539,0.7660605346524774,-0.37999963760376065,92.6827651416027,24.443957784666637,0.32456080072761156,12,-0.09499955177307129,-0.4049997329711914,-0.6024998426437378,-1.3349997997283936,-0.48999977111816406,0,-0.03762135332407601,8.599973297220428,8.100000381469728,-1.6666666666666667,8.029999732971191,-5.749925495011146,8.020000457763674,-0.03762135332407601
7763,2010-12-21,8.140000343322754,8.319999694824219,8.130000114440918,8.270000457763674,9684600.0,-0.012135853224889193,-1.5333180746024784,-0.8666696336609758,68.63908230446414,67.20523852282929,-0.04575790167880989,-0.38833176272065906,-0.6447315300145382,-1.221158598884573,26.196135497889937,0.18999958038330078,0.3916777780839782,0.305000281333923,-0.33416028319543045,0.9441608458632773,-0.014580000930754622,0.6245805635985997,-0.2800002098083505,60.86966887774202,-7.945517431663838,0.31958028226467705,12,0.004999876022338867,-0.30500030517578125,-0.47250044345855713,-1.1850004196166992,-0.6500005722045898,1,-0.01474200006115678,1.3999974568619984,8.239999771118164,8.599973297220428,8.100000381469728,-1.6666666666666667,8.029999732971191,-0.01474200006115678
7764,2010-12-22,8.109999656677246,8.180000305175781,8.090000152587889,8.170000076293945,9203300.0,-0.003685587884540764,1.2499791386031653,0.4615412830576176,66.86391000015809,67.41233950150317,-0.02812049651202031,-0.3121139524382164,-0.6012925628129366,-1.195905901217916,27.338668137580797,0.0900001525878924,0.4118809401892882,0.23549962043762207,-0.3661987670518503,0.8371980079270953,-0.065349573307115,0.5363488141823582,-0.19299950599670446,54.34777425678129,-13.508443102846115,0.30084919374473645,12,0.03500056266784668,-0.27499961853027344,-0.42749977111816406,-1.1549997329711914,-0.2799997329711914,2,-0.07028356583898476,-1.5333180746024784,8.140000343322754,1.3999974568619984,8.239999771118164,8.599973297220428,8.100000381469728,-0.07028356583898476
7765,2010-12-23,8.039999961853027,8.109999656677246,7.949999809265138,8.039999961853027,10784500.0,-0.00863128209464048,1.285722070844674,-0.0,61.81819075067838,67.05880500801263,0.06256798152318588,-0.22033212096624055,-0.5158118751675707,-1.1288740440156584,27.534692213960575,0.1599998474121085,0.3955512387480109,0.1444999217987064,-0.4490610369184065,0.7380608805158184,-0.15228055755985004,0.44128040115726286,0.3900003433227539,39.130434782608816,-25.01917744719951,0.29678047935855606,12,0.10500025749206543,-0.2049999237060547,-0.36750006675720215,-1.0850000381469727,0.18000030517578125,3,-0.0447761362217014,1.2499791386031653,8.109999656677246,-1.5333180746024784,8.140000343322754,1.3999974568619984,8.239999771118164,-0.0447761362217014
7766,2010-12-27,8.050000190734862,8.079999923706055,7.929999828338622,8.0,8493000.0,0.00124380956831871,1.7272829733924198,100.0,57.71813004099842,65.74706305950858,0.055241741280104506,-0.20127231333239592,-0.5073166919306118,-1.141973757278147,27.706839635412905,0.15000009536743253,0.3513987189764016,0.12950015068054022,-0.44458851958750856,0.703588820948589,-0.15754418445348506,0.4165444858145646,0.370400104522707,30.76933422505958,-28.647864087956386,0.28704433513402444,12,0.03999972343445002,-0.2049999237060529,-0.4225003719329816,-1.0950002670288068,0.23999977111816584,0,-0.0708074730628474,1.285722070844674,8.039999961853027,1.2499791386031653,8.109999656677246,-1.5333180746024784,8.140000343322754,-0.0708074730628474
7767,2010-12-28,8.090000152587889,8.170000076293945,8.050000190734862,8.069999694824219,6138100.0,0.004968939242891546,-3.000031789426659,0.40000762936540624,52.6315713994796,64.18760722339908,-0.007493594955517935,-0.19537029983963095,-0.5273303454744296,-1.1845527295927205,29.041669297793483,0.11999988555908381,0.3385564641796339,0.13400011062621875,-0.3844753208925109,0.6524755421449493,-0.12523760513314564,0.393237826385584,0.31078412399292255,41.025738211419565,-14.600221446502445,0.25923771575936516,12,-2.3841857732520566e-07,-0.24499988555908025,-0.46250033378600897,-1.1350002288818342,0.23999977111816584,1,-0.07416568234276144,1.7272829733924198,8.050000190734862,1.285722070844674,8.039999961853027,1.2499791386031653,8.109999656677246,-0.07416568234276144
7768,2010-12-29,8.079999923706055,8.149999618530272,8.060000419616701,8.100000381469728,6926400.0,-0.001236122211769719,-2.000000000000059,-1.0000000000001776,46.21847661972549,62.61002836693191,0.008056881794654913,-0.12980588009977279,-0.49188987497838,-1.1764174841574917,30.448634813777502,0.08999919891357067,0.3163489376307611,0.08449988365173322,-0.33035444440294626,0.4993542117064118,-0.12292728037560607,0.2919270476790725,0.3019529749450687,59.999923706200356,9.062034529364318,0.20742716402733943,12,0.009999990463256836,-0.2349996566772461,-0.4525001049041748,-1.125,0.319999694824217,2,-0.04084157510173514,-3.000031789426659,8.090000152587889,1.7272829733924198,8.050000190734862,1.285722070844674,8.039999961853027,-0.04084157510173514
7769,2010-12-30,8.140000343322754,8.149999618530272,8.100000381469728,8.100000381469728,6213500.0,0.007425794577133882,-1.4999642371790731,-1.999952317375282,59.2233378270274,62.201152292320955,-0.037025044604723334,-0.14776423003728745,-0.524905933601417,-1.2374739111901079,31.23240988879008,0.06999969482421697,0.26824574738728124,0.11300029754638707,-0.2372837384612243,0.46328433355399756,-0.062141720457418614,0.28814231555019276,0.2238744325158688,87.50012417621504,36.350176674675936,0.17514201800380533,12,-0.05000042915344238,-0.2950000762939453,-0.5875004529953003,-1.1850004196166992,0.18999958038330078,3,-0.07985264678001958,-2.000000000000059,8.079999923706055,-3.000031789426659,8.090000152587889,1.7272829733924198,8.050000190734862,-0.07985264678001958
7770,2010-12-31,8.180000305175781,8.189999580383299,8.050000190734862,8.140000343322754,7971200.0,0.004914000020385556,3.6667620364633287,1.0000000000000444,55.7895127822629,60.57170243878747,-0.059798226418777745,-0.14478159550787062,-0.5327094542810364,-1.2688873832454863,31.87260926385723,0.1399993896484375,0.23843205821703606,0.12100024223327566,-0.14989681671629818,0.3918973011828504,-0.014448287241512148,0.2564487717080626,0.1665194727628414,96.15412125246968,45.93954840869503,0.1354485294747873,12,-0.05500054359436035,-0.33500003814697266,-0.6500004529953003,-1.1150004863739014,0.05999946594238281,4,-0.04278733110171995,-1.4999642371790731,8.140000343322754,-2.000000000000059,8.079999923706055,-3.000031789426659,8.090000152587889,-0.04278733110171995
7771,2011-01-03,8.470000267028809,8.550000190734862,8.390000343322754,8.439999580383299,21152900.0,0.03545231675230309,-1.4615520049297672,0.75001788141053,61.111155262742116,58.89037410972627,-0.3260856514909918,-0.39020540675289794,-0.7887359738347701,-1.543098514927765,32.72944845583887,0.36999988555908025,0.23865413173609795,0.37000019550323415,0.11182850281256762,0.6281718881939007,0.2409143491579009,0.4990860418485674,-0.5400004386901864,84.00001525878942,33.93575851852066,0.12908584634533304,1,-0.2300002574920672,-0.5650000572204599,-0.9400004148483276,-1.3400003910064697,-0.24000072479248225,0,-0.029515937676315773,3.6667620364633287,8.180000305175781,-1.4999642371790731,8.140000343322754,-2.000000000000059,8.079999923706055,-0.029515937676315773
7772,2011-01-04,8.770000457763674,8.84000015258789,8.539999961853027,8.560000419616701,26875300.0,0.035419147730452405,-1.3999923706345383,6.99984105791808,80.0000158945748,60.152700064183016,-0.6068117402887427,-0.6486409243389843,-1.0505762350586831,-1.8266824759890428,33.404373401600616,0.36999988555908203,0.24235169731194262,0.6225003719329845,0.2548691192489425,0.9901316246170264,0.4386847455909635,0.8063159982750054,-0.827600622177127,91.13927870831472,36.900193838327475,0.18381562634202078,1,-0.3850004673004168,-0.7200002670288104,-1.2475005388259905,-1.6400005817413348,-0.5500001907348651,1,-0.054732094738458525,-1.4615520049297672,8.470000267028809,3.6667620364633287,8.180000305175781,-1.4999642371790731,8.140000343322754,-0.054732094738458525
7773,2011-01-05,8.90999984741211,8.949999809265137,8.720000267028809,8.739999771118164,19457400.0,0.015963441544008194,-1.1904813805631245,0.8095240257764497,83.96945620157925,62.05331630878537,-0.6996790196415983,-0.7573761476008087,-1.1619301574645728,-1.9480075072435508,33.55292458452112,0.22999954223632812,0.231479689773483,0.7179997920989987,0.22222388965952078,1.2137756945384766,0.4701118408792606,0.9658877433187376,-0.9316959991455089,95.55555791030797,35.95169350338673,0.24788795121973875,1,-0.4700000286102295,-0.804999828338623,-1.40749990940094,-1.7799999713897705,-0.630000114440918,2,-0.0650953909807882,-1.3999923706345383,8.770000457763674,-1.4615520049297672,8.470000267028809,3.6667620364633287,8.180000305175781,-0.0650953909807882
7774,2011-01-06,8.689999580383299,8.9399995803833,8.670000076293945,8.920000076293945,21198200.0,-0.024691388417106275,1.0,-1.3529434864073526,71.71051475810557,63.15246342072172,-0.4344396305659881,-0.5232485998379968,-0.9133159492430902,-1.7124983180275466,33.48293825952133,0.26999950408935547,0.19121554043166178,0.47199954986572124,-0.07119176944308947,1.015190869174532,0.20040389021131588,0.7435952095201266,-0.6533939744567867,71.11107343507263,6.9477973777799775,0.27159565965440535,1,-0.24999976158141912,-0.5299997329711896,-1.167499661445616,-1.5599997043609601,-0.059999465942381036,3,-0.03337168882121355,-1.1904813805631245,8.90999984741211,-1.3999923706345383,8.770000457763674,-1.4615520049297672,8.470000267028809,-0.03337168882121355
7775,2011-01-07,8.829999923706055,8.859999656677246,8.630000114440918,8.729999542236326,14062400.0,0.01611051209240455,1.874997019764919,-0.4347833298088967,72.95595824466359,64.84555544335119,-0.5035470740841284,-0.6260385607739654,-1.027321268909489,-1.8361778694971385,33.52635710429232,0.22999954223632812,0.1821888952421471,0.5679998874664314,-0.024145113467007207,1.1601448883998708,0.2719273869997121,0.8640723879331507,-0.738590665579224,78.57142857142857,11.138039933261965,0.29607250046671957,1,-0.3299999237060547,-0.6100001335144043,-1.2524999380111694,-1.7000000476837158,-0.22999954223632635,4,-0.056625142052112776,1.0,8.689999580383299,-1.1904813805631245,8.90999984741211,-1.3999923706345383,8.770000457763674,-0.056625142052112776
7776,2011-01-10,9.1899995803833,9.25,8.920000076293945,9.050000190734863,42654000.0,0.04077006339612166,1.538458716942376,1.399988555951834,76.24308256973545,67.46905668449072,-0.7653127854495665,-0.9463481957459372,-1.3656333380628949,-2.176639633967863,33.947146574364716,0.4200000762939453,0.19057733192953208,0.8719995498657234,0.15717625616751896,1.5868228435639278,0.514587903016622,1.2294111967148256,-1.0470748891881723,91.54923712774803,26.181588243975654,0.3574116468491021,1,-0.5399994850158691,-0.8149995803833008,-1.607499599456787,-2.0399997234344482,-0.19999980926513672,0,-0.10337321573909297,1.874997019764919,8.829999923706055,1.0,8.689999580383299,-1.1904813805631245,8.90999984741211,-0.10337321573909297
7777,2011-01-11,8.359999656677246,8.800000190734863,8.329999923706055,8.770000457763674,82092400.0,-0.09031555621370735,1.0,-2.9285899182561437,54.33069358380167,68.37041412494362,0.11959047990625926,-0.11184392217727179,-0.5137943515003318,-1.3293348007491588,32.81270107979755,0.8599996566772461,0.19853172030468969,0.03549962043762278,-0.6783179151356382,0.7493171560108829,-0.32140914734900683,0.3924083882242533,-0.1285089407777278,3.2608402699312733,-60.08670130952331,0.35690876778663017,1,0.29000043869018555,0.07000041007995605,-0.7499997615814209,-1.2099997997283936,1.0799999237060547,1,-0.015550253562162109,1.538458716942376,9.1899995803833,1.874997019764919,8.829999923706055,1.0,8.689999580383299,-0.015550253562162109
7778,2011-01-12,8.390000343322754,8.5,8.359999656677246,8.409999847412111,34001000.0,0.0035885990284156843,-2.4999701980044584,0.048779182958575196,55.51182255356344,67.9580235390032,0.15442745528035218,-0.12128496669225264,-0.5218018483296758,-1.338966025992523,32.104844755559164,0.1400003433227539,0.21929352999307383,0.04850029945373535,-0.6538946444488065,0.7508952433562772,-0.30269717249753647,0.3996977714050063,-0.07702888469519742,6.521784200105733,-55.56972745384821,0.351197471951271,1,0.25999975204467773,0.16499972343444824,-0.7375004291534424,-1.200000524520874,0.7899999618530256,2,-0.020262225189208838,1.0,8.359999656677246,1.538458716942376,9.1899995803833,1.874997019764919,8.829999923706055,-0.020262225189208838
7779,2011-01-13,8.260000228881836,8.460000038146973,8.239999771118164,8.439999580383299,31520900.0,-0.015494649478099198,1.0,9.000190739591883,54.23077219336544,67.7848301402368,0.3388760822487509,0.02910969795882501,-0.37666852509339677,-1.1873892111864262,31.352149804282686,0.2200002670288086,0.24707733608871862,-0.09349980354309118,-0.7808063486909287,0.5938067416047463,-0.43715307611700993,0.2501534690308276,0.9899997711181641,1.980242894183721,-60.4125773865045,0.3436532725739187,1,0.4849996566772461,0.2949998378753662,-0.5400002002716064,-0.8400003910064697,0.5900001525878906,3,0.002421247401352966,-2.4999701980044584,8.390000343322754,1.0,8.359999656677246,1.538458716942376,9.1899995803833,0.002421247401352966
7780,2011-01-14,8.199999809265138,8.329999923706055,8.050000190734862,8.319999694824219,38179400.0,-0.007263973117930478,2.9999863761146295,0.6666684327365751,52.83017985207626,66.86472176127394,0.44925582160519717,0.10803828957993566,-0.30514388185218433,-1.1035468659627998,30.382760040656166,0.2799997329711932,0.2875865251432188,-0.16200022697448624,-0.8365478315886694,0.512547377639696,-0.4992740292815778,0.17527357533260535,1.0298001861572246,12.499970197673154,-51.66674380372335,0.33727380230709114,1,0.45000028610229315,0.35500025749206365,-0.4649999141693133,-0.6949999332427996,0.350000381469723,4,0.052439062826553196,1.0,8.260000228881836,-2.4999701980044584,8.390000343322754,1.0,8.359999656677246,0.052439062826553196
7781,2011-01-18,8.100000381469728,8.239999771118164,8.069999694824219,8.199999809265138,22013300.0,-0.012195052453833122,-1.124990314293671,0.8333293596865711,50.184506000404056,63.5518873285883,0.5489827206976408,0.2192803341282712,-0.20615028389343415,-0.9822803627200294,29.8641538943082,0.1700000762939453,0.3070548507744171,-0.2619996547698964,-0.9365472593840796,0.4125479498442859,-0.599273457076988,0.07527414753719519,1.0826076217651348,6.666692097982228,-57.93101442051864,0.33727380230709114,1,0.5499997138977033,0.4549996852874738,-0.3575005531311053,-0.5950005054473895,0.9999999999999982,1,0.06172839215462811,2.9999863761146295,8.199999809265138,1.0,8.260000228881836,-2.4999701980044584,8.390000343322754,0.06172839215462811
7782,2011-01-19,7.929999828338622,8.170000076293945,7.9000000953674325,8.130000114440918,22737700.0,-0.02098772162036122,-1.0769249109139034,2.00001430519661,47.3867591187588,59.48714320827492,0.6563173221326677,0.3845834754697224,-0.040441235525688235,-0.787633909191948,28.75444940900139,0.2699999809265128,0.32663993889929444,-0.4165002107620248,-1.11661356300415,0.28361314148009953,-0.7665568868830865,-0.0664435346409622,1.2073038623962402,4.999956289919928,-57.69339242151857,0.3500566761210623,1,0.6450002193450937,0.62500023841858,-0.1874999999999991,-0.4249999523162833,1.3600001335144052,2,0.13366960475730782,-1.124990314293671,8.100000381469728,2.9999863761146295,8.199999809265138,1.0,8.260000228881836,0.13366960475730782
7783,2011-01-20,8.020000457763674,8.020000457763674,7.8499999046325675,7.880000114440918,25167900.0,0.011349386049596788,1.428573374840778,-0.7000007152547199,47.931037544493854,56.84497907342917,0.4769501948264061,0.3005406826929278,-0.13699984047626046,-0.8555681807427664,27.43902753637395,0.17000055313110618,0.3191813236857932,-0.32049958705901993,-1.0300574489586154,0.38905827484057554,-0.6752785180088168,0.0342793438907778,1.043065017249143,27.868937036403384,-30.377583899933118,0.35477893094979757,1,0.5299994945526105,0.5299994945526105,-0.1525003910064715,-0.4200003147125262,1.189999580383299,3,0.1770572371033985,-1.0769249109139034,7.929999828338622,-1.124990314293671,8.100000381469728,2.9999863761146295,8.199999809265138,0.1770572371033985
7784,2011-01-21,7.539999961853027,8.149999618530272,7.510000228881836,8.140000343322754,64327200.0,-0.059850432482954186,1.0645177168382318,-4.285706500636862,40.41916244604179,53.22977954024897,0.8679415459322612,0.7754040886055016,0.33814455880007,-0.35127834435332694,26.60566990496796,0.6399993896484357,0.24405826459325652,-0.772000098228455,-1.5617926997006428,0.017792503243732938,-1.1668963989645498,-0.377103797492361,1.4260202675293687,3.6585053824468035,-47.73606328150646,0.39489630073609394,1,0.8400001525878906,0.8400001525878906,0.3575000762939453,0.06000018119812012,1.4899997711181658,4,0.2175066779336834,1.428573374840778,8.020000457763674,-1.0769249109139034,7.929999828338622,-1.124990314293671,8.100000381469728,0.2175066779336834
7785,2011-01-24,7.679999828338622,7.730000019073486,7.5,7.53000020980835,28030200.0,0.018567621643752474,-1.1904759742235502,-0.24999920527190678,37.617555608670315,48.93805432235284,0.6120195253641514,0.639856857052048,0.19997334662414,-0.46321377128343766,26.445305626264474,0.23000001907348633,0.1432695448709893,-0.6140002250671399,-1.445217330540058,0.21721688040577813,-1.0296087778035998,-0.1983916723306809,1.1404184009937177,24.324308650344104,-21.998019244751635,0.4156085527364591,1,0.4700002670288095,0.6950001716613778,0.22000026702880948,-0.0799996852874747,1.4900002479553214,0,0.1523438254274292,1.0645177168382318,7.539999961853027,1.428573374840778,8.020000457763674,-1.0769249109139034,7.929999828338622,0.1523438254274292
7786,2011-01-25,7.480000019073486,7.679999828338622,7.3400001525878915,7.6599998474121085,36805900.0,-0.026041642413473953,2.0909090909090997,-1.2000019073534847,29.12621718794921,46.1375569450359,0.6078712777089859,0.8379250193954704,0.40338404467452094,-0.2384226696947067,26.522127106685172,0.33999967575073065,0.05997223571294441,-0.7855000257492062,-1.6879754549141914,0.11697540341577994,-1.2367377403316997,-0.33426231116671357,1.1819680227389728,16.867455343908688,-22.8032615965329,0.45123771458249295,1,0.440000057220459,0.815000057220459,0.4475001096725464,0.12000012397766113,1.7999997138977069,1,0.14304815092686463,-1.1904759742235502,7.679999828338622,1.0645177168382318,7.539999961853027,1.428573374840778,8.020000457763674,0.14304815092686463
7787,2011-01-26,7.489999771118164,7.539999961853027,7.3499999046325675,7.489999771118164,25064300.0,0.0013368652432057537,2.7999866486105196,-0.0,26.013527990161762,42.8599686602135,0.5157170470639834,0.8228583664112143,0.39698170454536275,-0.2260357041366401,26.32565499133096,0.19000005722045987,-0.04682196716984599,-0.7455002546310432,-1.710279418413224,0.21927890915113757,-1.2278898365221327,-0.2631106727399528,0.986892766202855,18.518483633289566,-13.501415267006795,0.4823895818910902,1,0.4100003242492676,0.8050003051757812,0.5000003576278687,0.1100003719329834,1.739999771118164,2,0.21495335908551172,2.0909090909090997,7.480000019073486,-1.1904759742235502,7.679999828338622,1.0645177168382318,7.539999961853027,0.21495335908551172
7788,2011-01-27,7.75,7.78000020980835,7.53000020980835,7.610000133514403,29756900.0,0.03471298221989416,1.4999964237264294,100.0,34.33335028753268,40.649144004009855,0.17364638992539216,0.5658807582969434,0.1456085572166561,-0.46446480136296575,25.80936850657049,0.29000043869018555,-0.20023700161891433,-0.4690000295639045,-1.4560082107712802,0.518008151643472,-0.9625041201675923,0.02450406103978331,0.5677276034583816,50.61729848612938,22.56966749147934,0.4935040906036883,1,0.08500003814697266,0.5450000762939453,0.24000012874603271,-0.14999985694885254,1.0900001525878906,3,0.19870967249716487,2.7999866486105196,7.489999771118164,2.0909090909090997,7.480000019073486,-1.1904759742235502,7.679999828338622,0.19870967249716487
7789,2011-01-28,7.489999771118164,7.829999923706055,7.4000000953674325,7.760000228881836,33405600.0,-0.03354841662991437,1.0975609188771718,-1.9285765375458408,28.525650920555023,37.948640789396386,0.34971153972589697,0.8165528466735932,0.41590583403093273,-0.181950928780652,25.393805366899773,0.42999982833862216,-0.26293487405875116,-0.696500229835511,-1.7358780650511463,0.34287760538012435,-1.2161891474433286,-0.1768113122276933,0.6908459892183494,30.61218134612153,8.585529684909577,0.5196889176078174,1,0.3000001907348633,0.8050003051757812,0.5000003576278687,0.12000036239624023,1.5,4,0.22963956202792168,1.4999964237264294,7.75,2.7999866486105196,7.489999771118164,2.0909090909090997,7.480000019073486,0.22963956202792168
7790,2011-01-31,7.829999923706055,8.039999961853027,7.5,7.550000190734862,42749900.0,0.045393880237346584,-1.8421042064553692,-1.037034289831733,28.06453786207298,35.49086655180404,-0.053967833803448606,0.4732509241294771,0.09358965271171193,-0.4953157343905499,24.993022846223276,0.5500001907348633,-0.3296085923923231,-0.3390000581741326,-1.3905532849255948,0.7125531685773296,-0.8647766715498637,0.18677655520159853,0.23312745154565206,69.99998637607744,54.42246840646808,0.525776613375731,1,-0.07499980926513672,0.4650001525878906,0.16000020503997803,-0.2199997901916504,0.8400001525878906,0,0.15325668211464816,1.0975609188771718,7.489999771118164,1.4999964237264294,7.75,2.7999866486105196,7.489999771118164,0.15325668211464816
7791,2011-02-01,8.220000267028809,8.25,8.060000419616701,8.100000381469728,40250200.0,0.04980847345119277,1.1111140545609441,0.4285714285714209,47.3684352048874,35.48883056137389,-0.4751200544437726,0.06699580418472806,-0.27447503390675454,-0.856621508273256,23.441810412564777,0.4200000762939453,-0.3784495740637315,0.0635002851486206,-0.9788911711428483,1.1058917414400895,-0.45769544299711384,0.584696013294355,-0.8800001144409171,96.66669668974383,76.24584991642794,0.5211957281457347,2,-0.4250001907348633,0.07499980926513672,-0.23000013828277588,-0.6100001335144043,0.19999980926513672,1,0.11557174919758495,-1.8421042064553692,7.829999923706055,1.0975609188771718,7.489999771118164,1.4999964237264294,7.75,0.11557174919758495
7792,2011-02-02,8.289999961853027,8.600000381469728,8.159999847412111,8.159999847412111,36239600.0,0.008515777682513548,-5.769233026446284,1.083335320156722,48.1481422612734,35.51295330768273,-0.5461130827894118,-0.043013449384400104,-0.3251419505768789,-0.8964299154289668,21.455741835463034,0.4400005340576172,-0.42029878556209255,0.15750000476837123,-0.846824763489769,1.1618247730265105,-0.3446623793606989,0.6596623888974413,-0.9317998123168936,74.16663785776177,49.840096820619976,0.5021623841290698,2,-0.319999694824217,0.005000114440917969,-0.3224998712539673,-0.679999828338623,0.3599996566772443,2,0.1194209620836808,1.1111140545609441,8.220000267028809,-1.8421042064553692,7.829999923706055,1.0975609188771718,7.489999771118164,0.1194209620836808
7793,2011-02-03,8.329999923706055,8.430000305175781,8.100000381469728,8.359999656677246,22946500.0,0.004825085891084324,2.8823285219820387,-0.23076697355390405,51.34098951872361,36.72648964909182,-0.6006835179542112,-0.13564823297519268,-0.34301145779752495,-0.9116073270712794,19.07116414077098,0.3299999237060529,-0.44756469982668,0.22649996280670237,-0.7148153881705657,1.1678153137839695,-0.24415771268193076,0.6971576382953364,-0.9221277648925774,77.49996721745306,48.266996628295416,0.47065767548863374,2,-0.3599996566772443,-0.034999847412109375,-0.36249983310699463,-0.7199997901916504,0.10000038146972656,3,0.1080431724817903,-5.769233026446284,8.289999961853027,1.1111140545609441,8.220000267028809,-1.8421042064553692,7.829999923706055,0.1080431724817903
7794,2011-02-04,8.399999618530272,8.489999771118164,8.25,8.319999694824219,21103900.0,0.008403324785755117,-1.181822910796494,-2.666687859617832,53.81678903056482,38.52640447374676,-0.5988374417274107,-0.24083573427547478,-0.3867096109399206,-0.9575624692633076,16.88672066674307,0.23999977111816406,-0.45127002165381036,0.31099965572357036,-0.6007458705070778,1.2227451819542186,-0.14487310739175463,0.7668724188388945,-0.9444423308105447,81.81811876535603,48.38373299328791,0.4558727631153242,2,-0.4299993515014613,-0.10499954223632635,-0.4324995279312116,-0.7899994850158674,-0.11999988555908025,4,0.05238101833802289,2.8823285219820387,8.329999923706055,-5.769233026446284,8.289999961853027,1.1111140545609441,8.220000267028809,0.05238101833802289
7795,2011-02-07,8.329999923706055,8.489999771118164,8.25,8.470000267028809,18586100.0,-0.00833329738132349,1.6666737309463133,-1.7500059604702007,54.440143706507,41.33906297580874,-0.47711237349489366,-0.2215757142132233,-0.30035086329668736,-0.8628828010885403,14.806785843666132,0.23999977111816406,-0.4654858786583933,0.26599996089935374,-0.5856337120101394,1.1176336338088468,-0.1598168755553928,0.6918167973541003,-0.8286649122363281,49.99991169681599,12.63515731908415,0.42581683645474677,2,-0.3549997806549072,-0.034999847412109375,-0.36249983310699463,-0.7199997901916504,-0.21000003814697266,0,0.07923167508487472,-1.181822910796494,8.399999618530272,2.8823285219820387,8.329999923706055,-5.769233026446284,8.289999961853027,0.07923167508487472
7796,2011-02-08,8.239999771118164,8.300000190734862,8.090000152587889,8.279999732971191,18819100.0,-0.010804340145521785,4.249943376208704,0.2857133125796146,56.17529592866672,44.69037052453151,-0.2994604921434867,-0.21755027016649464,-0.19244353465638753,-0.7473577701451264,11.633118434523363,0.23999977111816584,-0.41156544287349384,0.2234997987747196,-0.45131875739560456,0.8983183549450429,-0.1139094793104416,0.5609090768598817,-0.6947181448484372,29.41167670829187,-11.549357530507145,0.3374092780851617,2,-0.23999953269958318,0.05500030517578125,-0.2549997568130493,-0.6299996376037598,0.07000064849853693,1,0.052184504504838136,1.6666737309463133,8.329999923706055,-1.181822910796494,8.399999618530272,2.8823285219820387,8.329999923706055,0.052184504504838136
7797,2011-02-09,8.229999542236326,8.319999694824219,8.029999732971191,8.180000305175781,18426800.0,-0.0012136200436423383,1.521743817690279,-1.24998211858947,54.32096827365341,46.911216967433816,-0.19383637560971856,-0.2295582584727125,-0.158802677030641,-0.7111526623327524,10.76344509298672,0.28999996185302734,-0.35425476407909695,0.21999957561492778,-0.4432937118276534,0.883292863057509,-0.11164706810636282,0.5516462193362184,-0.6425291657585994,43.47821579989388,0.8255473639603608,0.33164664372129066,2,-0.22999930381774547,0.06500053405761896,-0.15749943256378174,-0.5599994659423819,0.32000064849853516,2,0.02308633592049869,4.249943376208704,8.239999771118164,1.6666737309463133,8.329999923706055,-1.181822910796494,8.399999618530272,0.02308633592049869
7798,2011-02-10,8.220000267028809,8.25,8.079999923706055,8.100000381469728,14926600.0,-0.0012149788291240249,-1.1249903142937183,2.400034332799317,67.34695466346963,51.22469516109099,-0.12310184641575006,-0.2455367740661707,-0.12189012916001118,-0.6742616061877023,9.846773523424476,0.1700000762939453,-0.24487113480259382,0.21850030422210764,-0.42844478709820244,0.8654453955424186,-0.10497224143804829,0.5419728498822627,-0.5920286903514018,41.304460500264334,-6.0212577702735075,0.32347254566015543,2,-0.1700000762939453,0.07499980926513672,-0.002500176429748535,-0.4050002098083496,0.3299999237060529,3,0.05231135493100059,1.521743817690279,8.229999542236326,4.249943376208704,8.239999771118164,1.6666737309463133,8.329999923706055,0.05231135493100059
7799,2011-02-11,8.279999732971191,8.289999961853027,8.119999885559082,8.159999847412111,11337700.0,0.007299204865363063,1.4285665628980728,1.0,65.95745544296054,55.435019336745164,-0.06621865748775058,-0.32038753992702595,-0.16081658127227882,-0.7080247572333356,9.362389155924363,0.1700000762939453,-0.11791589103646238,0.277499794960022,-0.3711871384570866,0.9261867283771297,-0.046843671748531435,0.6018432616685763,-0.6131470041020917,54.34782157998943,3.942693261556073,0.3243434667085539,2,0.03500032424926758,0.015000343322753906,-0.007499814033508301,-0.3749997615814209,0.07999992370605469,4,0.018116011720058722,-1.1249903142937183,8.220000267028809,1.521743817690279,8.229999542236326,4.249943376208704,8.239999771118164,0.018116011720058722
7800,2011-02-14,8.630000114440918,8.739999771118164,8.25,8.260000228881836,37759600.0,0.04227057883540919,-1.512817126997518,3.0833353201567664,78.32513588102279,58.87465274520465,-0.32498021633814034,-0.6709200570503295,-0.4862095630291563,-1.0309242782332664,9.940488781240495,0.48999977111816406,-0.02325802545924205,0.6060001611709591,-0.09651865486256206,1.3085189772044794,0.25474075315419853,0.9572595691877197,-0.9258214794677935,84.50709144124359,28.62620075317008,0.3512594080167603,2,-0.24500036239624023,-0.33500003814697266,-0.33000028133392334,-0.6850001811981201,-0.03999996185302912,0,-0.04055624296969096,1.4285665628980728,8.279999732971191,-1.1249903142937183,8.220000267028809,1.521743817690279,8.229999542236326,-0.04055624296969096
7801,2011-02-15,8.600000381469728,8.760000228881836,8.439999580383299,8.600000381469728,30341600.0,-0.003476214666670696,1.0000059604701952,0.0,77.07319569404267,62.088547571067906,-0.26307387506901847,-0.6340489718841571,-0.4349898542126134,-0.9759583971772026,10.566949872531021,0.32000064849853693,0.1245446257737779,0.5510004281997691,-0.19701880753448897,1.2990196639340263,0.17699081033264008,0.9250100460668982,-0.8336724783279017,78.0822275726656,16.75335937940506,0.37400961786712866,2,-0.20500040054321467,-0.305000305175783,-0.24000048637390314,-0.5550005435943621,0.22999954223632635,1,-0.055814008676661864,-1.512817126997518,8.630000114440918,1.4285665628980728,8.279999732971191,-1.1249903142937183,8.220000267028809,-0.055814008676661864
7802,2011-02-16,8.989999771118164,9.119999885559082,8.609999656677246,8.649999618530272,47680900.0,0.045348764226657456,-1.428572077329349,100.0,78.44038262491621,65.09959124953374,-0.6071884548488189,-0.9913933484436832,-0.8042803801467322,-1.3454958964009105,12.060598122253102,0.5199995040893537,0.2687341620265151,0.8879998207092292,0.03293191643036586,1.7430677249880926,0.46046586856979665,1.315533772848661,-1.1441780819171363,87.4999885375679,23.791048067479764,0.42753395213943185,2,-0.41499996185302734,-0.7599997520446777,-0.47749972343444824,-0.7849998474121094,-0.1099996566772461,2,-0.07563952934526996,1.0000059604701952,8.600000381469728,-1.512817126997518,8.630000114440918,1.4285665628980728,8.279999732971191,-0.07563952934526996
7803,2011-02-17,9.4399995803833,9.510000228881836,8.9399995803833,8.960000038146973,53360500.0,0.050055597410673336,-1.1923082566115248,1.4117627259365564,91.13927157730234,69.2465337547268,-0.9869665620551338,-1.401406656384438,-1.2343629101321483,-1.7750834391794337,13.721334858767742,0.5700006484985352,0.3274029688361324,1.266999673843383,0.22517742998786083,2.308821917698906,0.7460885519156211,1.7879107957711442,-1.4667600715464673,94.96398336627739,25.950352591130738,0.5209111219277615,2,-0.6699995994567871,-1.0149993896484375,-0.8999994993209839,-1.1949996948242188,-0.7500000000000018,3,-0.09427960055187856,-1.428572077329349,8.989999771118164,1.0000059604701952,8.600000381469728,-1.512817126997518,8.630000114440918,-0.09427960055187856
7804,2011-02-18,9.18000030517578,9.579999923706056,9.149999618530273,9.520000457763672,30992800.0,-0.027542297326772158,-1.1499933243052598,-0.7083343267450307,79.47602817882127,72.02829869609506,-0.6757510336309966,-1.0669458819116109,-0.9618925946532588,-1.4948588480743528,14.526912804678172,0.430000305175783,0.3775052367759528,0.9250003814697241,-0.16413257726754438,2.0141333402069925,0.38043390210108896,1.4695668608383583,-1.0223495099335462,69.92483898678171,0.9931804797015502,0.5445664793686343,2,-0.3750004768371564,-0.720000267028805,-0.5775002241134626,-0.9350004196166974,-0.4999999999999982,4,-0.06862746116530272,-1.1923082566115248,9.4399995803833,-1.428572077329349,8.989999771118164,1.0000059604701952,8.600000381469728,-0.06862746116530272
7805,2011-02-22,8.850000381469727,9.170000076293944,8.819999694824219,8.880000114440918,32256700.0,-0.035947702912383916,-6.777690653046912,0.08823446914023447,64.12558412638816,72.91166405139745,-0.29528427719796113,-0.6796438775811247,-0.6159067815361112,-1.1516163760006286,14.927567523821978,0.3600006103515607,0.4102278876500023,0.5365004301071163,-0.548270293078895,1.6212711532931277,-0.005884931485889311,1.078885791700122,-0.4932207082425588,35.964971720218855,-28.241495241311426,0.5423853615930059,2,-0.045000553131103516,-0.39000034332275213,-0.20000040531158447,-0.6050004959106445,-0.06000041961669922,1,-0.05536731114932514,-1.1499933243052598,9.18000030517578,-1.1923082566115248,9.4399995803833,-1.428572077329349,8.989999771118164,-0.05536731114932514
7806,2011-02-23,8.550000190734862,8.949999809265137,8.369999885559082,8.779999732971191,32335800.0,-0.03389832517555713,1.0350885411786752,7.666719649044787,55.28456356169076,73.0187301945127,0.059579276250849134,-0.3113340757465046,-0.30694568224989816,-0.8372692659044425,14.454903823636844,0.5799999237060547,0.4248696566624304,0.18300023078918315,-0.8319844397371678,1.197984901315535,-0.32449210447399324,0.6904925660523586,1.029999732971195,14.876057810001116,-46.084771150263094,0.5074923352631758,2,0.2799997329711932,-0.09000015258788707,0.05249989032745539,-0.3050003051757795,0.050000190734866834,2,0.004678358007099481,-6.777690653046912,8.850000381469727,-1.1499933243052598,9.18000030517578,-1.1923082566115248,9.4399995803833,0.004678358007099481
7807,2011-02-24,9.100000381469727,9.18000030517578,8.569999694824219,8.590000152587889,40939000.0,0.06432750625325934,-1.2181794221785973,-2.2173967127195433,62.96298199127373,72.53162211982426,-0.395638773047283,-0.7742276948886051,-0.8465672220981801,-1.3686206322314858,14.123365908131017,0.630000114440918,0.4590593761380255,0.6525003910064697,-0.32428015593018955,1.629280937943129,0.1641101175381401,1.1408906644747994,0.4557995414733895,60.330617594738776,1.401489703286252,0.4883902734683294,2,-0.2500004768371582,-0.6400003433227521,-0.49750030040740967,-0.8550004959106445,-0.7400007247924805,3,-0.02967037873025502,1.0350885411786752,8.550000190734862,-6.777690653046912,8.850000381469727,-1.1499933243052598,9.18000030517578,-0.02967037873025502
7808,2011-02-25,9.289999961853027,9.449999809265137,9.229999542236328,9.25,29307900.0,0.020879073892150046,-4.499946356408025,0.07843126255203105,64.40131267675015,72.35871736802311,-0.46700816147271595,-0.8884922711707564,-1.0179635496808412,-1.5369208348760397,14.83821914005246,0.34999942779541016,0.5048263847588892,0.7654999732971195,-0.22250131544283747,1.7535012620370765,0.2714993289271419,1.259500617667097,0.24208396034240742,76.03306175947378,19.173089413722252,0.49400064436997826,2,-0.375,-0.8299999237060529,-0.7249999046325684,-1.0450000762939453,-1.189999580383299,4,-0.04413346061309653,-1.2181794221785973,9.100000381469727,1.0350885411786752,8.550000190734862,-6.777690653046912,8.850000381469727,-0.04413346061309653
7809,2011-02-28,9.210000038146973,9.390000343322754,9.050000190734863,9.34000015258789,21558600.0,-0.008611401941286734,1.9565166913377534,-3.250005960470162,64.19356158572171,70.78854244632299,-0.2695617936987187,-0.709398515167944,-0.9189392914795356,-1.436105118056088,15.047577206765245,0.3400001525878906,0.5621105204630954,0.5995000362396237,-0.30528207400080376,1.504282146480051,0.14710898111941084,1.0518910913598365,0.2988422033157345,77.77779740070748,19.221825664506746,0.4523910551202136,2,-0.2350001335144043,-0.7499999999999982,-0.6600000858306885,-0.9650001525878906,-1.1000003814697266,0,-0.05646041863299456,-4.499946356408025,9.289999961853027,-1.2181794221785973,9.100000381469727,1.0350885411786752,8.550000190734862,-0.05646041863299456
7810,2011-03-01,9.029999732971193,9.31999969482422,9.0,9.270000457763672,19415000.0,-0.019544006995682373,-1.133329942493487,1.8461577962806597,62.38245357560868,69.15623776649701,-0.03001050655153925,-0.4583896039345223,-0.7219363863608663,-1.2342083306975073,15.935560703077215,0.3199996948242205,0.5931261099807479,0.3594997406005884,-0.48446276087138607,1.203462242072562,-0.06248151013539882,0.7814809913365757,0.45606566137344196,61.11110129964642,-1.0846896372591743,0.42198125073598686,3,-0.05499982833862482,-0.5699996948242188,-0.6499996185302752,-0.7849998474121112,-0.5999994277954119,1,-0.03875962770158903,1.9565166913377534,9.210000038146973,-4.499946356408025,9.289999961853027,-1.2181794221785973,9.100000381469727,-0.03875962770158903
7811,2011-03-02,9.170000076293944,9.34000015258789,9.050000190734863,9.050000190734863,21253600.0,0.015503914447701161,-3.8333373069801078,-0.49999801318450393,64.15664398337393,67.56915569521453,-0.09013179016454664,-0.5518634818652846,-0.8452134321241846,-1.3514354667870965,16.970626750741985,0.31000041961669744,0.6342439819204504,0.4520000934600805,-0.3921401658891863,1.2961403528093474,0.0299299637854471,0.8740702231347139,0.2937440078749809,68.18185266383941,3.4689413907374558,0.4220701296746332,3,-0.19500017166137518,-0.7100000381469691,-0.9075000286102277,-0.9250001907348615,-0.7600002288818324,2,-0.041439488689131276,-1.133329942493487,9.029999732971193,1.9565166913377534,9.210000038146973,-4.499946356408025,9.289999961853027,-0.041439488689131276
7812,2011-03-03,9.279999732971193,9.369999885559082,9.18000030517578,9.3100004196167,18762800.0,0.011995600410257046,1.5333341810460164,-0.2500059604701508,65.49707651260638,64.72002291024832,-0.17284544692604875,-0.6154462478127947,-0.9413800767297413,-1.4406651671389774,17.159194348470987,0.1999998092651385,0.6224538896914034,0.512499761581422,-0.3420084585461822,1.367007981709027,0.08524565151761898,0.939753871645225,0.16186946722553408,62.22218925568907,-5.22652811717429,0.42725411006380243,3,-0.3049998283386248,-0.8149998188018817,-1.1724996566772479,-1.0349998474121112,-0.8099994659423846,3,-0.07327579429614361,-3.8333373069801078,9.170000076293944,-1.133329942493487,9.029999732971193,1.9565166913377534,9.210000038146973,-0.07327579429614361
7813,2011-03-04,9.229999542236328,9.390000343322754,9.149999618530273,9.329999923706056,23059400.0,-0.005387951742845232,1.1818126647246499,3.3332697565009877,63.92962049063623,62.99264427822774,-0.17407194453313402,-0.5212900270497443,-0.8746189001019005,-1.373008659607006,17.519030026236678,0.24000072479248047,0.6172476541204883,0.41749958992004466,-0.4347883540598634,1.2697875338999518,-0.008644382069908474,0.8436435619099978,0.1904322716676461,58.97418968320923,-9.713172703011466,0.42614397198995374,3,-0.31999969482421875,-0.7399995326995832,-1.1324994564056396,-0.9849996566772461,-0.8099994659423828,4,-0.09425784709717233,1.5333341810460164,9.279999732971193,-3.8333373069801078,9.170000076293944,-1.133329942493487,9.029999732971193,-0.09425784709717233
7814,2011-03-07,8.84000015258789,9.220000267028807,8.739999771118164,9.1899995803833,29786000.0,-0.042253457095399294,1.341461258801129,3.499980926586369,53.04348066458701,61.761299449138725,0.18173821385059696,-0.10185911729107744,-0.47107761655282765,-0.9683995657945488,17.33590814277371,0.48999977111816406,0.5661322900339947,0.005500173568725231,-0.8243754955651621,0.8353758427026126,-0.40943766099821843,0.4204380081356689,0.5594230227491863,15.384660528921982,-49.182395831114164,0.41493783456694383,3,0.06999969482421875,-0.3500001430511457,-0.7750000953674316,-0.5950002670288086,-0.5799999237060547,0,-0.08371037990327734,1.1818126647246499,9.229999542236328,1.5333341810460164,9.279999732971193,-3.8333373069801078,9.170000076293944,-0.08371037990327734
7815,2011-03-08,8.989999771118164,9.100000381469727,8.75,8.880000114440918,20298300.0,0.01696828234628045,1.1212087934318022,-0.314285247179163,55.462179710820095,61.78103457681976,0.059995059592376165,-0.2106796300878777,-0.6032564833542757,-1.10149154080114,17.142890125182653,0.35000038146972656,0.43606803738613387,0.1224997997283932,-0.6747553089049987,0.9197549083617851,-0.27612775458830363,0.52112735404509,0.40000057220458984,38.46150460330851,-23.388200993225425,0.39862755431669633,3,0.019999980926513672,-0.4499998092651367,-0.9474997520446777,-0.744999885559082,-0.7899999618530256,1,-0.09788655582262207,1.341461258801129,8.84000015258789,1.1818126647246499,9.229999542236328,1.5333341810460164,9.279999732971193,-0.09788655582262207
7816,2011-03-09,8.670000076293945,8.9399995803833,8.630000114440918,8.9399995803833,23332100.0,-0.03559507263306838,1.2962965579358212,-2.4545486071976628,45.4285732969956,59.83276694412219,0.4456742334917543,0.15092431751214797,-0.26910942250676406,-0.7649959646517148,17.535912329532245,0.3599996566772461,0.34821769906095135,-0.21899991035461497,-0.9666529833277213,0.5286531626184914,-0.5928264468411673,0.15482662613193732,0.6996002578735343,5.263151290346058,-51.13846442954933,0.3738265364865528,3,0.36999988555908203,0.13499975204467773,-0.6449999809265137,-0.4250001907348633,-0.4800004959106463,2,-0.02768163425677317,1.1212087934318022,8.989999771118164,1.341461258801129,8.84000015258789,1.1818126647246499,9.229999542236328,-0.02768163425677317
7817,2011-03-10,8.420000076293945,8.550000190734862,8.359999656677246,8.529999732971191,26255500.0,-0.02883506318339779,1.5333307902115605,0.40740688412835774,34.54545402001388,56.51544931559594,0.6582995744984856,0.43836365365656427,-0.00886490589955713,-0.4994670090153175,18.38515307268403,0.3100004196166992,0.3202085653331004,-0.4784999370574958,-1.1950785959460735,0.2380787218310818,-0.8367892665017838,-0.1202106076132079,0.9296082489013671,5.825279574531913,-43.81069990762221,0.35828932944428854,3,0.4549999237060547,0.38499975204467773,-0.375,-0.17500019073486328,-0.14999961853027166,3,-0.0011876756284111556,1.2962965579358212,8.670000076293945,1.1212087934318022,8.989999771118164,1.341461258801129,8.84000015258789,-0.0011876756284111556
7818,2011-03-11,8.649999618530272,8.670000076293945,8.260000228881836,8.260000228881836,21127900.0,0.02731585987556917,-1.1025666105872687,-3.5454600625958936,41.89601037318139,54.03794362531367,0.3665114226045638,0.2553207483809192,-0.22541371042331093,-0.7098877651135922,19.16037087403612,0.4099998474121094,0.3441060687726267,-0.27000036239624237,-0.9239276393171956,0.38392691452471084,-0.596964000856719,0.056963276064234236,0.6600243599243178,40.62493480742226,-6.178418951032214,0.3269636384604765,3,0.17500066757202326,0.15500020980835139,-0.5174994468688947,-0.3949995040893537,-0.44999980926513317,4,-0.020809174501680183,1.5333307902115605,8.420000076293945,1.2962965579358212,8.670000076293945,1.1212087934318022,8.989999771118164,-0.020809174501680183
7819,2011-03-14,8.430000305175781,8.75,8.350000381469728,8.560000419616701,17092200.0,-0.025433447752205907,-1.7586184217017056,-0.3333341484408684,43.35442484045562,51.92371821029667,0.5187883267580773,0.5134592408751164,0.0038229656816106683,-0.4712305080501018,19.769233691780958,0.39999961853027166,0.28961030875393057,-0.4974997043609619,-1.1233588701063724,0.12835946138444854,-0.8104292872336671,-0.1845701214882567,0.8170222483044434,20.23810064441124,-26.782218475703758,0.312929582872705,3,0.39499998092651367,0.3749995231628418,-0.2975001335144043,-0.17500019073486328,-0.1599998474121076,0,-0.0011862667283293327,-1.1025666105872687,8.649999618530272,1.5333307902115605,8.420000076293945,1.2962965579358212,8.670000076293945,-0.0011862667283293327
7820,2011-03-15,8.279999732971191,8.340000152587889,7.929999828338622,7.989999771118164,19782900.0,-0.017793661539074135,-1.0000023260357707,-2.2307669735538704,45.514940061060564,49.85241777448408,0.615991413439307,0.67025873608317,0.16021881967730067,-0.3011790954691582,19.494139706966713,0.5000004768371591,0.20420265253994607,-0.6300002574920658,-1.3082641341219592,0.04826361913782762,-0.9691321958070116,-0.29086831917711997,0.9078014810331307,34.65346441165132,-15.75406194607418,0.33913193831494637,3,0.38000035285949707,0.47500014305114746,-0.14749956130981445,-0.024999618530273438,0.35000038146972656,1,-0.0024153991225044358,-1.7586184217017056,8.430000305175781,-1.1025666105872687,8.649999618530272,1.5333307902115605,8.420000076293945,-0.0024153991225044358
7821,2011-03-16,8.119999885559082,8.460000038146973,8.050000190734862,8.279999732971191,21088500.0,-0.019323653692280396,-1.7333392673219281,-0.5517236843403368,31.29768602760487,46.0524854983728,0.6832348900034653,0.835279564257732,0.3155375976422157,-0.12297293443404822,19.034757039816874,0.40999984741211115,0.1141562126049731,-0.7660000801086433,-1.5201715452541293,-0.011828614963157236,-1.1430858126813863,-0.38891434753590026,0.9671772175919848,23.170733834787676,-24.90831560948412,0.37708573257274347,3,0.5400002002716064,0.6349999904632568,0.015000224113464355,0.13500022888183594,0.5900001525878906,2,0.009852207491816811,-1.0000023260357707,8.279999732971191,-1.7586184217017056,8.430000305175781,-1.1025666105872687,8.649999618530272,0.009852207491816811
7822,2011-03-17,8.310000419616701,8.399999618530272,8.199999809265138,8.289999961853027,14552000.0,0.023399080878747647,1.000009536797734,-0.12500298023509204,31.297711035108364,42.42671778109193,0.381264056967364,0.6237005878872832,0.11329592095318475,-0.2934774769403692,17.743542074845216,0.27999973297118963,0.04120749618709141,-0.5419995784759504,-1.3366552677168144,0.2526561107649137,-0.9393274230963833,-0.14467173385551746,0.6846025015493709,46.34152582043623,1.7241779530775148,0.39732784462043214,3,0.26499962806701305,0.44499945640563787,-0.1625002622604388,-0.055000305175783026,0.3899993896484375,3,-0.014440533474598394,-1.7333392673219281,8.119999885559082,-1.0000023260357707,8.279999732971191,-1.7586184217017056,8.430000305175781,-0.014440533474598394
7823,2011-03-18,8.550000190734862,8.630000114440918,8.340000152587889,8.449999809265138,21509200.0,0.02888083742470271,1.2307669735539146,4.999904634750475,38.12949393490307,40.769608144460385,0.03873605318251094,0.3305532167783358,-0.14092184960825982,-0.5182955932032662,15.448889239082614,0.319999694824217,-0.05196838381115043,-0.25749983787536834,-1.0121868535587328,0.49718717780799615,-0.6348433457170515,0.11984366996631479,0.359434483005014,75.60978446383434,33.73347133982152,0.3773435078416827,3,-0.0350000858306867,0.20499968528747736,-0.4025000333785993,-0.29500007629394354,0.32999992370605646,4,-0.03274850604969659,1.000009536797734,8.310000419616701,-1.7333392673219281,8.119999885559082,-1.0000023260357707,8.279999732971191,-0.03274850604969659
7824,2011-03-21,8.550000190734862,8.739999771118164,8.510000228881836,8.729999542236326,13728600.0,0.0,1.2999976158118944,-1.7999866486105658,40.76923415505865,39.13705863826466,-0.0075169830953036865,0.2961172853881404,-0.1483406421497957,-0.5020017755660113,12.81296318037867,0.22999954223632812,-0.16882101764707969,-0.2259998321533221,-0.9677018631958187,0.5157021988891746,-0.5968508476745704,0.14485118336792624,0.2810796953729131,76.54326002403005,35.567454758452,0.3708510155212487,3,-0.11500048637389959,0.20499968528747736,-0.3775000572204572,-0.29500007629394354,0.3999996185302752,0,-0.04093571621776082,1.2307669735539146,8.550000190734862,1.000009536797734,8.310000419616701,-1.7333392673219281,8.119999885559082,-0.04093571621776082
7825,2011-03-22,8.359999656677246,8.619999885559082,8.359999656677246,8.539999961853027,11878000.0,-0.022222284189362673,-1.8888865341414827,1.000005298209735,34.71696551475948,37.946879995793985,0.09355876322709022,0.47171083703365113,0.027366997107375113,-0.2990419234839905,11.379208148130347,0.26000022888183594,-0.28906436395640256,-0.3915003299713131,-1.154962562126114,0.3719619021834868,-0.7732314460487135,-0.00976921389391272,0.39899382480899703,44.927486154437425,7.087663110346405,0.3817311160774001,3,-0.01999974250793457,0.3950002193450928,-0.054999589920043945,-0.10499954223632812,0.7100000381469744,1,-0.010765454857607382,1.2999976158118944,8.550000190734862,1.2307669735539146,8.550000190734862,1.000009536797734,8.310000419616701,-0.010765454857607382
7826,2011-03-23,8.590000152587889,8.600000381469728,8.279999732971191,8.359999656677246,13611100.0,0.02751202217178772,1.5599954223807213,-1.2777783664646194,37.54513169831513,38.28017751560523,-0.16649147098560135,0.2580932637706592,-0.2261540968024427,-0.5190848991430617,11.295714571842232,0.32000064849853693,-0.33551081579917863,-0.1634998321533221,-0.9249464171345814,0.5979467528279372,-0.5442231246439508,0.21722346033730666,0.1499996185302752,72.22229090247578,35.91896358064606,0.38072329249062953,3,-0.2500002384185773,0.16499972343445002,-0.2500002384185773,-0.29500007629394354,0.5100002288818377,2,0.004656572892024702,-1.8888865341414827,8.359999656677246,1.2999976158118944,8.550000190734862,1.2307669735539146,8.550000190734862,0.004656572892024702
7827,2011-03-24,8.829999923706055,8.850000381469727,8.609999656677246,8.659999847412111,17440600.0,0.027939437352147323,1.2857103931844398,0.7391291728344364,43.24324759712659,38.42987054048803,-0.38243360374364244,-0.0033427912946777383,-0.4606131193369407,-0.7429999998161207,10.549610323109755,0.2600002288818377,-0.4031195353111965,0.08999996185302805,-0.6549760514411016,0.8349759751471577,-0.2824880447940359,0.462487968500092,-0.9000000953674325,96.49115175283467,60.45077689804875,0.37248800664706483,3,-0.4399998188018799,-0.07500004768371582,-0.4849998950958252,-0.5349998474121094,0.1999998092651385,3,-0.013590021132040553,1.5599954223807213,8.590000152587889,-1.8888865341414827,8.359999656677246,1.2999976158118944,8.550000190734862,-0.013590021132040553
7828,2011-03-25,8.880000114440918,8.899999618530273,8.729999542236326,8.779999732971191,17489100.0,0.005662535805988744,1.4285831062670553,0.5882372740634423,50.76335808397358,39.253085345323356,-0.44295909129085764,-0.090261826381548,-0.5053444764392836,-0.7767808193546824,9.298386747348017,0.1700000762939471,-0.4045338968442458,0.16050014495849574,-0.5421106308443626,0.8631109207613541,-0.19080524294293255,0.511805532859924,-0.9316002750396741,96.77427293856337,55.72016690029321,0.351305387901429,3,-0.4650003910064697,-0.1250002384185791,-0.47750020027160645,-0.5850000381469727,-0.07999992370605469,4,-0.020270304375678783,1.2857103931844398,8.829999923706055,1.5599954223807213,8.590000152587889,-1.8888865341414827,8.359999656677246,-0.020270304375678783
7829,2011-03-28,8.689999580383299,8.890000343322754,8.680000305175781,8.890000343322754,12030000.0,-0.02139645626227349,1.0999923706345724,-2.0000000000000178,44.360900368670265,39.124858712835554,-0.23713658779341706,0.06196089114516745,-0.307983366187079,-0.5743751797065659,8.432859023374704,0.21000003814697266,-0.34713963222512945,-0.0035003662109396316,-0.6670877407928177,0.6600870083709385,-0.3352940535018778,0.32829332107999853,-0.7035357498168944,66.12901985334919,23.724695483078847,0.3317936872909388,3,-0.21499967575073065,0.06500029563903986,-0.09249949455261053,-0.2649993896484357,0.10000038146972834,0,0.021864274249969284,1.4285831062670553,8.880000114440918,1.2857103931844398,8.829999923706055,1.5599954223807213,8.590000152587889,0.021864274249969284
7830,2011-03-29,8.680000305175781,8.699999809265138,8.539999961853027,8.689999580383299,14767300.0,-0.0011506646364045636,9.666751438470419,0.04999618531727691,50.21277079273453,41.22653479784996,-0.18375394626501773,0.046793792623649466,-0.2886536593068634,-0.5534997184735246,7.740616742459625,0.15999984741211115,-0.3360847968680716,0.004000329971313832,-0.6404054136912283,0.6484060736338559,-0.3182025418599572,0.3262032018025849,-0.6569950430908218,64.51623323186442,16.69445413035333,0.32220287183127116,3,-0.13000059127807617,0.009999513626098633,-0.0475003719329834,-0.22000026702880682,0.18999958038330078,1,0.031105932557209393,1.0999923706345724,8.689999580383299,1.4285831062670553,8.880000114440918,1.2857103931844398,8.829999923706055,0.031105932557209393
7831,2011-03-30,8.789999961853027,8.850000381469727,8.609999656677246,8.739999771118164,14592700.0,0.012672771061039478,1.8235208320477507,-5.000381497378094,58.37103799032778,44.23468223731878,-0.21089755162480728,-0.09816728399847463,-0.3846285317381728,-0.657621304971169,6.9007643043160884,0.24000072479248047,-0.31181872036497005,0.1329999923706051,-0.4712340184912982,0.7372340032325084,-0.16911701306034566,0.4351169978015559,-0.7319149255102548,69.4445106718907,15.636688676683754,0.3021170054309512,3,-0.20000028610229492,-0.10000014305114746,-0.1575000286102295,-0.3299999237060529,0.13000011444091797,2,0.031854349736784915,9.666751438470419,8.680000305175781,1.0999923706345724,8.689999580383299,1.4285831062670553,8.880000114440918,0.031854349736784915
7832,2011-03-31,8.600000381469728,8.850000381469727,8.569999694824219,8.770000457763674,18376500.0,-0.021615424483260703,-1.4347732342623623,-3.399988555951859,48.847943887035825,45.42562112088909,0.02745137981415091,0.04034490486824183,-0.17704235374477584,-0.4634275027096084,5.909387255674316,0.2800006866455078,-0.28776095085745546,-0.02299962043761994,-0.5513972590365022,0.5053980181612623,-0.28719843973706105,0.24119919886182117,-0.5082387618394559,16.66679912155965,-37.20542747090438,0.26419881929944083,3,-0.010000705718995917,0.08999943733215154,0.04499959945678533,-0.1400003433227539,0.33999919891357244,3,0.0581395323048286,1.8235208320477507,8.789999961853027,9.666751438470419,8.680000305175781,1.0999923706345724,8.689999580383299,0.0581395323048286
7833,2011-04-01,8.359999656677246,8.689999580383299,8.270000457763674,8.609999656677246,20393200.0,-0.02790705978450969,1.0487769703849128,1.470587575312188,48.401812763811606,46.27368541075053,0.26559652333556016,0.22327284507870715,0.07521730362218904,-0.22218228893963143,5.244294669683454,0.41999912261962535,-0.20934467507142251,-0.21950035095214915,-0.6758231950815272,0.23682249317722892,-0.4476617730168382,0.008661071112539886,-0.23590851709097294,14.51600250416439,-41.809201174040744,0.2281614220646892,4,0.22500038146972656,0.3300001621246338,0.2950003147125244,0.10000038146972834,0.5799999237060547,4,0.08014355308720722,-1.4347732342623623,8.600000381469728,1.8235208320477507,8.789999961853027,9.666751438470419,8.680000305175781,0.08014355308720722
7834,2011-04-04,8.100000381469728,8.420000076293945,8.010000228881836,8.399999618530272,26709200.0,-0.03110039304844381,1.411762725936564,1.1999969482421733,46.086970944033865,47.53701934733657,0.5085276002688417,0.44795769046945644,0.3601812678585592,0.04123467856621055,5.932315440700142,0.4099998474121094,-0.14694764732992738,-0.442499637603758,-0.928898788995447,0.043899513787931,-0.6856992132996016,-0.19930006190791438,0.7999992370605451,10.714301933233939,-46.35485022436884,0.2431995756958443,4,0.35499954223632635,0.5599997043609601,0.5874996185302717,0.3599996566772461,0.7799997329711896,0,0.08641972546896604,1.0487769703849128,8.359999656677246,-1.4347732342623623,8.600000381469728,1.8235208320477507,8.789999961853027,0.08641972546896604
7835,2011-04-05,8.109999656677246,8.350000381469728,8.100000381469728,8.229999542236326,26089100.0,0.001234478362543312,-2.571468470493759,0.4000006357844933,49.7674364963685,48.895053213786944,0.5133172648591877,0.38857305280333776,0.3712642872893106,0.03730067940096582,6.657517709111542,0.25,-0.12035855651566862,-0.3885003566741947,-0.8635305859784683,0.08652987263007894,-0.6260154713263315,-0.15098524202205788,0.772199974060058,11.904691622653848,-47.409555563619946,0.23751511465213668,4,0.3450002670288086,0.5500004291534424,0.6075003147125244,0.35000038146972834,0.8200006484985352,1,0.08384714352187594,1.411762725936564,8.100000381469728,1.0487769703849128,8.359999656677246,-1.4347732342623623,8.600000381469728,0.08384714352187594
7836,2011-04-06,8.430000305175781,8.510000228881836,8.170000076293945,8.220000267028809,21004600.0,0.03945754155921177,-1.1935464023454203,-1.7500019868234131,52.63157674590387,49.938200896984426,0.18800453920858473,0.05235456944449268,0.08294661823919114,-0.272796272995528,7.11614672646776,0.40000057220458984,-0.09671450730693643,-0.05649971961975098,-0.525374095792742,0.41237465655324,-0.2909369077062465,0.17793746846674452,0.43475533752441287,50.0,-10.502660801110125,0.2344371880864956,4,0.024999618530273438,0.22999978065490723,0.28749966621398926,0.029999732971193183,0.4699993133544922,2,0.052194491631649687,-2.571468470493759,8.109999656677246,1.411762725936564,8.100000381469728,1.0487769703849128,8.359999656677246,0.052194491631649687
7837,2011-04-07,8.409999847412111,8.539999961853027,8.289999961853027,8.479999542236326,14977000.0,-0.0023725334566584433,1.631571550469307,-0.3333318195648352,46.60193410667362,49.475820455062205,0.1588694940400739,0.07543501412742692,0.13472851156954668,-0.24290787653713686,6.8955190122139545,0.25,-0.036741305639951705,-0.07600016593932857,-0.545194355736049,0.3931940238573919,-0.3105972608376888,0.15859692895903166,0.4376606870117161,58.82352941176512,0.2222419837836398,0.23459709489835995,4,0.04000043869018377,0.2500002384185773,0.30750012397765936,0.05000019073486328,0.26000022888183416,3,0.06064212106243616,-1.1935464023454203,8.430000305175781,-2.571468470493759,8.109999656677246,1.411762725936564,8.100000381469728,0.06064212106243616
7838,2011-04-08,8.470000267028809,8.510000228881836,8.310000419616701,8.470000267028809,19905400.0,0.007134413876970669,3.9999999999999556,-0.0,48.11321009346908,49.89274375781763,0.03865996539309968,0.0013260591642705322,0.0994801351274539,-0.29161304562985,7.006552135768786,0.19999980926513494,0.0024368429064267616,-0.006999778747559304,-0.46981047662163533,0.4558109191265167,-0.23840512768459732,0.2244055701894787,0.3609070612841787,86.79250375621913,29.202452818523355,0.23140534893703796,4,-0.039999961853027344,0.18999981880187988,0.24999964237213135,-0.010000228881834161,0.06999969482421875,4,0.05548988176352965,1.631571550469307,8.409999847412111,-1.1935464023454203,8.430000305175781,-2.571468470493759,8.109999656677246,0.05548988176352965
7839,2011-04-11,8.420000076293945,8.579999923706055,8.399999618530272,8.460000038146973,16621600.0,-0.005903210054136521,-3.4999582772060864,-100.0,51.51516173204553,50.037453862185515,0.05177804570833722,0.053269815562432044,0.1825435628271812,-0.2282582751236859,7.26594128208333,0.18000030517578303,0.0040796786546355435,-0.05649995803833008,-0.5195460045135025,0.40654608843684237,-0.2880229812759154,0.17502306519925526,0.39448911003041864,66.66666666666654,7.166106596177002,0.23152302323758595,4,0.010000228881835938,0.15499997138976873,0.27999985218048096,0.03999996185302912,0.25,0,0.061757660258624725,3.9999999999999556,8.470000267028809,1.631571550469307,8.409999847412111,-1.1935464023454203,8.430000305175781,0.061757660258624725
7840,2011-04-12,8.260000228881836,8.390000343322754,8.159999847412111,8.350000381469728,12465200.0,-0.019002357002653736,1.7058869728146635,2.2500059604702063,41.361257851586316,48.14747829121424,0.16308577743006225,0.2231347624204041,0.36346822922770095,-0.05410194756657205,6.785687755442357,0.26000022888183416,-0.03244673642862317,-0.21549983024597097,-0.6804152371091874,0.24941557661724545,-0.4479575336775792,0.01695787318563724,0.5383991782936768,23.809610310579558,-32.67385499505545,0.23245770343160824,4,0.1700000762939453,0.25499987602233887,0.43999969959259033,0.1999998092651385,0.38000011444091797,1,0.0750605167529168,-3.4999582772060864,8.420000076293945,3.9999999999999556,8.470000267028809,1.631571550469307,8.409999847412111,0.0750605167529168
7841,2011-04-13,8.199999809265138,8.369999885559082,8.180000305175781,8.350000381469728,11568900.0,-0.007263973117930478,1.0000000000000373,1.666670198787743,31.791909426323684,46.25236335113511,0.14594061093761113,0.3050773500279931,0.43155488185677093,0.0195304293946581,6.624361617114036,0.18999958038330078,-0.03866686423468835,-0.27950024604797186,-0.7327679393912749,0.17376744729533122,-0.5061340927196234,-0.05286639937632032,0.5826316143444998,9.523798711177555,-40.1681603712394,0.22663384667165187,4,0.15000009536742986,0.23499989509582342,0.575000047683714,0.26000022888183594,0.42000007629394354,2,0.08902445279155002,1.7058869728146635,8.260000228881836,-3.4999582772060864,8.420000076293945,3.9999999999999556,8.470000267028809,0.08902445279155002
7842,2011-04-14,8.189999580383299,8.220000267028809,8.020000457763674,8.140000343322754,13562200.0,-0.0012195401359083036,2.6363399916770383,-0.33332697552879853,29.585789467150036,44.161694095950494,0.10243858443521958,0.32214289721946976,0.44743521618671167,0.04132680308190295,6.602444340195282,0.19999980926513494,-0.06651081671819803,-0.2835004329681414,-0.7492212657919843,0.1822203998557015,-0.5163608493800638,-0.05064001655621908,0.577179219331784,30.357015132781704,-12.826660833801192,0.23286041641192154,4,0.10500049591064631,0.22500014305114924,0.7325003147125262,0.2700004577636754,0.30000019073486506,3,0.08669109579047696,1.0000000000000373,8.199999809265138,1.7058869728146635,8.260000228881836,-3.4999582772060864,8.420000076293945,0.08669109579047696
7843,2011-04-15,8.270000457763674,8.279999732971191,8.079999923706055,8.199999809265138,12619500.0,0.009768117396732556,3.444479766029994,1.4000343327993172,36.708895905299066,43.119685758313295,0.009307553741704666,0.23198350721236238,0.373075780861468,-0.025334943492294926,7.1546372612189995,0.19999980926513672,-0.12748639875352907,-0.1894995689392065,-0.6623176148501937,0.2833184769717807,-0.4259085918947001,0.0469094540162871,0.4820347705347441,44.642899717644156,4.181479949195577,0.23640902295549374,4,0.02999973297118963,0.1449992656707746,0.5699994564056379,0.18999958038330078,0.11999988555908025,4,0.04836754490802497,2.6363399916770383,8.189999580383299,1.0000000000000373,8.199999809265138,1.7058869728146635,8.260000228881836,0.04836754490802497
7844,2011-04-18,8.199999809265138,8.279999732971191,8.010000228881836,8.109999656677246,16728600.0,-0.008464406846896866,1.1599960327148438,1.2857045544338888,35.36585862262872,41.519510439008876,0.10614738594816409,0.2892484850234638,0.44576412743927385,0.059170245154508194,8.099375975149572,0.26999950408935547,-0.15441660343116048,-0.24200019836425568,-0.7264793796821376,0.24247898295362535,-0.48423978902319575,0.00023939229468439294,0.5371947190449475,49.999874516575574,12.061509368687027,0.24223959065894068,4,0.09500026702880682,0.21499991416930975,0.6150002479553205,0.26000022888183594,0.23000049591064275,0,0.04146343420687937,3.444479766029994,8.270000457763674,2.6363399916770383,8.189999580383299,1.0000000000000373,8.199999809265138,0.04146343420687937
7845,2011-04-19,8.270000457763674,8.289999961853027,8.159999847412111,8.210000038146973,12075200.0,0.008536664649606562,1.6000171662358857,0.6666701987877827,33.75004842867578,39.42156284820576,0.06842530132662183,0.22362498162456212,0.38157664982227146,-0.0005616999318167615,8.69054412086543,0.1300001144409162,-0.16256202577692846,-0.16749958992004288,-0.6568332208438452,0.32183404100375856,-0.41216640538194405,0.07716722554185829,0.45265018455784656,72.22235467711519,36.68843953071447,0.24466681546190086,4,0.02499961853027166,0.1449992656707746,0.5449995994567853,0.18999958038330078,0.2099990844726527,1,0.04836754490802497,1.1599960327148438,8.199999809265138,3.444479766029994,8.270000457763674,2.6363399916770383,8.189999580383299,0.04836754490802497
7846,2011-04-20,8.630000114440918,8.649999618530272,8.409999847412111,8.479999542236326,21385600.0,0.04353079041722241,1.5263189595892264,2.4999920527695654,50.84744849494845,39.89328666912518,-0.2908018197115645,-0.14042393648450613,0.03459466429872293,-0.34697732731258846,8.640779744573782,0.379999160766598,-0.13456011823734215,0.1905000686645515,-0.3017760958129916,0.6827762331420937,-0.05563801357421916,0.43663815090332214,0.07839751961180852,96.8750745058773,56.51924252046273,0.24613808223877123,4,-0.3000001907348633,-0.17500019073486328,0.0774998664855957,-0.17000007629394354,-0.1400003433227539,2,0.0011587750578476719,1.6000171662358857,8.270000457763674,1.1599960327148438,8.199999809265138,3.444479766029994,8.270000457763674,0.0011587750578476719
7847,2011-04-21,8.710000038146973,8.770000457763674,8.630000114440918,8.729999542236326,18746500.0,0.009269979449036958,1.7999694828292592,-0.13332951865060616,60.869560066579425,41.31065888835967,-0.36182081193122606,-0.24229762589036596,-0.030867199381585664,-0.4100757018191885,9.067393416636584,0.14000034332275568,-0.11258242362310789,0.27649998664855957,-0.19835295404784326,0.7513529273449633,0.03907351630035727,0.5139264569967619,-0.6999998092651367,92.10521032276824,46.47812128658127,0.23742647034820175,4,-0.31999969482421875,-0.25500011444091797,-0.0025000572204589844,-0.24999999999999822,-0.029999732971191406,3,-0.010332968104904583,1.5263189595892264,8.630000114440918,1.6000171662358857,8.270000457763674,1.1599960327148438,8.199999809265138,-0.010332968104904583
7848,2011-04-25,8.699999809265138,8.720000267028809,8.420000076293945,8.670000076293945,21700300.0,-0.0011481318987413003,7.571354613697361,-1.5000238424493184,72.05874618794215,43.59327938345929,-0.3528724574010571,-0.25979375617567335,-0.0058230148577678165,-0.3816234408939465,9.514595265823045,0.3000001907348633,-0.1211823749919887,0.27549977302551376,-0.16961288138599784,0.7206124274370254,0.05294344581975885,0.4980561002312687,-0.6747995758056664,90.78939112932575,39.06289123361651,0.22255632720575572,4,-0.3099994659423846,-0.2449998855590838,-0.03499984741211115,-0.23999977111816406,-0.32999992370605646,0,-0.02413793594838165,1.7999694828292592,8.710000038146973,1.5263189595892264,8.630000114440918,1.6000171662358857,8.270000457763674,-0.02413793594838165
7849,2011-04-26,8.880000114440918,8.920000076293945,8.640000343322754,8.699999809265138,22000000.0,0.020689690703681096,1.1538422037193266,6.000063578853259,75.16333962050112,47.34906624667205,-0.5149078004529812,-0.4477881910705932,-0.17031182939192036,-0.5454504693417945,9.991794400268283,0.2799997329711914,-0.10708634484965351,0.4460000514984124,-0.030009758210495008,0.9220098612073206,0.2079951466439578,0.684004956352867,-0.8399038764953612,94.73684870965393,36.40452590289043,0.238004904854454,4,-0.41499996185302734,-0.41499996185302734,-0.24500012397766113,-0.42000007629394354,-0.6400003433227539,1,-0.055180153694064926,7.571354613697361,8.699999809265138,1.7999694828292592,8.710000038146973,1.5263189595892264,8.630000114440918,-0.055180153694064926
7850,2011-04-27,8.949999809265137,8.949999809265137,8.8100004196167,8.859999656677246,12857900.0,0.0078828484146507,2.1110922731318613,0.5000000000000049,70.3124243302506,51.62912345821948,-0.532763853550005,-0.5233557870438545,-0.23495010235234481,-0.5991846585258696,10.291366099449975,0.1399993896484375,-0.09815987591551334,0.5024997711181634,-0.016279158043797537,1.0212787002801251,0.2431103065371829,0.7618892356991438,-0.8747074177856451,100.0,38.93598457476604,0.25938946458098083,4,-0.4699997901916504,-0.4699997901916504,-0.35500001907348633,-0.4899997711181623,-0.9800000190734863,2,-0.05810050448839632,1.1538422037193266,8.880000114440918,7.571354613697361,8.699999809265138,1.7999694828292592,8.710000038146973,-0.05810050448839632
7851,2011-04-28,9.06999969482422,9.09000015258789,8.850000381469727,8.880000114440918,17041600.0,0.013407808728091553,1.0869500317199687,2.111102869495209,73.91298639012935,56.55436756077275,-0.5770601423139752,-0.6548792443163585,-0.34711648696409014,-0.7038125028298783,10.95046556727836,0.23999977111816406,-0.08973631483761757,0.6084996700286887,0.03824494860971406,1.1787543914476624,0.32337230931920224,0.8936270307381751,-0.9422248582775907,97.01485739012134,34.19405058140453,0.285127360709487,4,-0.5199995040893572,-0.5199995040893572,-0.5224997997283953,-0.6099996566772461,-1.2699995040893581,3,-0.06504963312452772,2.1110922731318613,8.949999809265137,1.1538422037193266,8.880000114440918,7.571354613697361,8.699999809265138,-0.06504963312452772
7852,2011-04-29,9.100000381469727,9.140000343322754,9.020000457763672,9.039999961853027,11383900.0,0.003307683313663823,-1.4000114441572808,0.3157923796234454,73.33328152892699,60.62374374117584,-0.5189784851802628,-0.6803842105466735,-0.38134632179440864,-0.7208250521931276,11.814159533069521,0.11999988555908203,-0.0411003867653541,0.6135003566741943,-0.02238360846943266,1.2493843218178213,0.29555837410238084,0.9314423392460078,-0.8952475196397955,94.44445180303983,33.22430381617518,0.3179419825718134,4,-0.5250000953674316,-0.5250000953674316,-0.5525004863739014,-0.6400003433227521,-1.390000343322754,4,-0.0670330312945594,1.0869500317199687,9.06999969482422,2.1110922731318613,8.949999809265137,1.1538422037193266,8.880000114440918,-0.0670330312945594
7853,2011-05-02,9.029999732971193,9.170000076293944,8.989999771118164,9.15999984741211,10711100.0,-0.007692378633420205,1.3999949137564147,-2.1666534212826534,72.26270106289161,64.72339290120505,-0.3685965810085783,-0.5877494147651419,-0.3309824893519071,-0.6413048929462217,11.866733915204655,0.18000030517577947,0.03458817222290911,0.509999704360963,-0.1670837571652477,1.1870831658871737,0.17145797359785675,0.8485414351240692,-0.7317221229919806,73.58482757379792,12.514395680094736,0.33854173076310556,5,-0.36499977111816584,-0.43999958038330256,-0.45749974250793635,-0.5699996948242188,-1.4099998474121112,0,-0.03875962770158903,-1.4000114441572808,9.100000381469727,1.0869500317199687,9.06999969482422,2.1110922731318613,8.949999809265137,-0.03875962770158903
7854,2011-05-03,8.800000190734863,9.050000190734863,8.630000114440918,9.0,17344300.0,-0.025470603437177664,1.7999987284350532,1.538458716942397,68.74995446878148,68.61227135010567,-0.049770419577761515,-0.31897265993639223,-0.11531541043573768,-0.4054216983433889,11.244174364482113,0.4200000762939453,0.11572437378286438,0.24500017166137766,-0.41276317827002096,0.9027635215927772,-0.08388150330432254,0.5738818466270779,-0.3971158847978824,31.481497833923004,-32.88518983131193,0.3288816749656996,5,-0.010000228881835938,-0.21000003814697266,-0.21500039100646973,-0.34000015258788885,-1.1600003242492667,1,-0.04886366998361091,1.3999949137564147,9.029999732971193,-1.4000114441572808,9.100000381469727,1.0869500317199687,9.06999969482422,-0.04886366998361091
7855,2011-05-04,8.789999961853027,8.859999656677246,8.640000343322754,8.770000457763674,16845200.0,-0.0011363896210325741,1.7500104308849562,-0.09999761581192636,71.22297814650041,70.87621908916701,0.0466550676368751,-0.2692194830628374,-0.10942084124992668,-0.38602345895464296,10.587970922051133,0.2199993133544922,0.17999482281532586,0.20099992752075124,-0.42965213206908714,0.8316519871105896,-0.11432610227416795,0.5163259573156704,-0.29506176347321045,29.629603465723452,-39.9528167808711,0.31532602979491936,5,0.005000114440917969,-0.19999980926513672,-0.17500007152557373,-0.3299999237060529,-1.1999998092651358,2,-0.06257112549735633,1.7999987284350532,8.800000190734863,1.3999949137564147,9.029999732971193,-1.4000114441572808,9.100000381469727,-0.06257112549735633
7856,2011-05-05,8.869999885559082,8.989999771118164,8.670000076293945,8.680000305175781,14692400.0,0.009101242781938579,-2.047615587576805,9.50021458204271,73.28763544108011,72.25600524188931,0.004782186316889536,-0.33156510732102795,-0.1830100858793724,-0.45798082206072266,10.263583105638169,0.31999969482421875,0.2615815769795322,0.2589998722076423,-0.378954030967698,0.8969537753829817,-0.05997707938002783,0.5779768237953125,-0.2940542618295705,44.44440519858517,-28.856374745248843,0.31897695158766975,5,-0.07499980926513672,-0.2799997329711914,-0.25000011920928955,-0.4099998474121076,-1.3299999237060547,3,-0.10146562649146007,1.7500104308849562,8.789999961853027,1.7999987284350532,8.800000190734863,1.3999949137564147,9.029999732971193,-0.10146562649146007
7857,2011-05-06,8.920000076293945,9.050000190734863,8.890000343322754,9.0,17439500.0,0.005637000155576777,-1.2857220708446866,-0.4210531599315361,72.72722422515751,72.33028057935769,-0.013741953952532526,-0.3598479093233564,-0.2436172793908895,-0.5021207952212237,10.04018555535866,0.18000030517578125,0.34898935526720365,0.28350005149841273,-0.36135890129782844,0.9283590042946548,-0.038929424899707854,0.6059295278965333,-0.2799997329711914,53.703700433215595,-22.262827270387625,0.32242947639812086,5,-0.019999980926513672,-0.3299999237060547,-0.28000032901763916,-0.4600000381469709,-1.25,4,-0.12556052421295683,-2.047615587576805,8.869999885559082,1.7500104308849562,8.789999961853027,1.7999987284350532,8.800000190734863,-0.12556052421295683
7858,2011-05-09,8.9399995803833,8.970000267028809,8.829999923706055,8.930000305175781,9486900.0,0.00224209685182708,2.999972752414817,-0.12499105929475716,76.8115651580196,72.51341675019307,0.0043389760496861385,-0.361357862694744,-0.28033527517290935,-0.5132102150939915,9.78500727137476,0.1400003433227539,0.38117890916124253,0.2799995899200436,-0.37350906518873295,0.9335082450288201,-0.04675473763434468,0.6067539174744319,-0.26999950408935547,73.80938324530769,-5.216958311194674,0.3267543275543881,5,-0.03999948501586914,-0.34999942779541016,-0.29999983310699463,-0.47999954223632635,-1.4399995803833008,0,-0.13758384787123135,-1.2857220708446866,8.920000076293945,-2.047615587576805,8.869999885559082,1.7500104308849562,8.789999961853027,-0.13758384787123135
7859,2011-05-10,8.9399995803833,8.960000038146973,8.720000267028809,8.75,15046500.0,0.0,1.0869500317199687,19.001335240820218,75.57247740484193,73.09786709181435,0.015360229641622425,-0.33771834955610913,-0.29481943471914107,-0.5037306637446548,9.885439334807563,0.23999977111816406,0.39000575828188744,0.2539996147155765,-0.4006805817445951,0.9086798111757481,-0.07334048351450839,0.5813397129456614,0.23000049591064275,73.17057285609282,-6.438978598274048,0.32734009823008564,5,-0.03999948501586914,-0.34999942779541016,-0.3024996519088745,-0.47999954223632635,-1.7499995231628418,1,-0.1476509795057087,2.999972752414817,8.9399995803833,-1.2857220708446866,8.920000076293945,-2.047615587576805,8.869999885559082,-0.1476509795057087
7860,2011-05-11,8.880000114440918,9.06999969482422,8.800000190734863,8.890000343322754,14888900.0,-0.006711349972995273,-2.1764633284340884,-0.05263289982884018,62.376234819113556,71.81600580614591,0.07195260977629303,-0.2412578878666345,-0.24449712371652588,-0.4346639620571491,9.183762646685228,0.26999950408935725,0.38416337902586584,0.16300015449523997,-0.4649152852281091,0.790915594218589,-0.15095756536643457,0.4769578743569145,0.2809999656677231,52.50005960470139,-23.895871810073217,0.31395771986167453,5,0.019999980926513672,-0.28999996185302734,-0.3225001096725464,-0.42000007629394354,-1.880000114440918,2,-0.1396396657629313,1.0869500317199687,8.9399995803833,2.999972752414817,8.9399995803833,-1.2857220708446866,8.920000076293945,-0.1396396657629313
7861,2011-05-12,8.930000305175781,8.960000038146973,8.729999542236326,8.779999732971191,17255300.0,0.00563065203721691,1.1904805155290108,-14.99971390425329,61.22449773989037,70.47058538514183,5.672776973497662e-06,-0.2463970608666024,-0.3083063047997463,-0.4763318267740999,8.528885580010067,0.2300004959106463,0.35577174325028516,0.1765003204345703,-0.4082631499518161,0.7612637908209567,-0.11588141475862201,0.46888205562776264,0.22217977867126315,60.000108991528336,-13.813495581130965,0.2923817351931932,5,-0.03000020980834961,-0.3400001525878906,-0.37250030040740967,-0.4700002670288068,-2.0400004386901847,3,-0.15005600300049626,-2.1764633284340884,8.880000114440918,1.0869500317199687,8.9399995803833,2.999972752414817,8.9399995803833,-0.15005600300049626
7862,2011-05-13,8.899999618530273,9.06999969482422,8.850000381469727,8.920000076293945,12875500.0,-0.0033595392631867727,-2.666687859617921,-0.1333358764551425,59.99998092653179,69.1080609255463,-0.0015055705854862822,-0.16915007427659745,-0.2962940908224141,-0.44032406629610676,7.349459952787679,0.21999931335449396,0.33605328763183273,0.11099963188171458,-0.41274778347630026,0.6347470472397294,-0.15087407579729373,0.3728733395607229,0.2435368689804065,51.428470222151724,-19.401808401887756,0.2618737076790076,5,-0.04999971389770508,-0.3099994659423828,-0.34249961376190186,-0.439999580383299,-1.679999828338623,4,-0.15280895673811656,1.1904805155290108,8.930000305175781,-2.1764633284340884,8.880000114440918,1.0869500317199687,8.9399995803833,-0.15280895673811656
7863,2011-05-16,8.670000076293945,8.949999809265137,8.649999618530272,8.770000457763674,16573500.0,-0.02584264630275457,-3.2856773068485974,4.999904634751186,40.0,65.91362154012614,0.1922778221844048,0.09734380348007399,-0.08571461716459083,-0.20399719560931828,6.502901096830641,0.30000019073486506,0.290987605231372,-0.13899989128112722,-0.6068683882437771,0.32886860568152265,-0.37293413976245304,0.0949343572001986,0.4650656868070975,4.7620128882252315,-60.439952655195896,0.23393424848132496,5,0.18499994277954102,-0.07999992370605469,-0.11499989032745361,-0.21000003814697088,-1.6100001335144043,0,-0.11534025273359139,-2.666687859617921,8.899999618530273,1.1904805155290108,8.930000305175781,-2.1764633284340884,8.880000114440918,-0.11534025273359139
7864,2011-05-17,8.539999961853027,8.619999885559082,8.380000114440918,8.619999885559082,20017900.0,-0.014994246055011318,5.0,0.799996185317272,31.531548560038487,61.503462697185924,0.31460214902266515,0.2678549667873895,0.03552718581720704,-0.06788243532790972,5.7004750275749325,0.28999996185302734,0.23852023104121045,-0.28600001335144043,-0.6794942719083323,0.10749424520545148,-0.4827471426298864,-0.08925288407299448,0.5756631554651843,23.188397784709906,-36.05814368679496,0.19674712927844584,5,0.18499994277954102,0.05000019073486328,0.0050002336502075195,-0.07500004768371582,-1.4800000190734863,1,-0.1217798555618923,-3.2856773068485974,8.670000076293945,-2.666687859617921,8.899999618530273,1.1904805155290108,8.930000305175781,-0.1217798555618923
7865,2011-05-18,8.670000076293945,8.729999542236326,8.520000457763674,8.529999732971191,17954500.0,0.015222495904169797,-1.6250067055689144,-1.7500059604701619,32.14288755336729,56.93182404299561,0.1852734443643218,0.17851065452533632,-0.10673688067151588,-0.18983218697477255,4.75183563772432,0.2099990844726527,0.19171710832395839,-0.17599987983703613,-0.4812796462744444,0.12927988660037215,-0.3286397630557403,-0.02335999661833199,0.40152326085162926,42.02900553822498,-11.926210361421816,0.1526398832187038,5,0.05499982833862305,-0.07999992370605469,-0.16749989986419678,-0.18000006675720037,-1.7699999809265128,2,-0.1707035762456559,5.0,8.539999961853027,-3.2856773068485974,8.670000076293945,-2.666687859617921,8.899999618530273,-0.1707035762456559
7866,2011-05-19,8.640000343322754,8.710000038146973,8.550000190734862,8.619999885559082,15699700.0,-0.0034601767828374985,1.0000000000000222,0.14286006226115625,29.4642819129687,52.124830452752406,0.20027812772856812,0.2206087165889663,-0.07928643047703332,-0.15203448446196965,5.09712126509857,0.15999984741211115,0.16331715370709787,-0.20649962425232005,-0.510319049039131,0.09731980053449085,-0.3584093366457246,-0.054589911858915485,0.3900316004605404,37.681215507030146,-10.691690863275483,0.15190971239340512,5,0.08499956130981445,-0.05000019073486328,-0.16750013828277588,-0.15000033378600897,-1.7200002670288086,3,-0.18981484700868034,-1.6250067055689144,8.670000076293945,5.0,8.539999961853027,-3.2856773068485974,8.670000076293945,-0.18981484700868034
7867,2011-05-20,8.619999885559082,8.699999809265138,8.539999961853027,8.579999923706055,16694300.0,-0.002314867704736656,-1.6666666666666963,1.9999523173755485,30.841123161279683,47.01700356422575,0.19360831266237355,0.24614063352266413,-0.05406074297036767,-0.12491187765574097,5.5816741013326965,0.15999984741211115,0.13065848926631674,-0.22200007438659597,-0.5367998298588397,0.09279968108564773,-0.3793999521227178,-0.06460019665047412,0.3710301484636691,42.10524554617125,-2.9513517693427573,0.15739987773612144,5,0.10500001907348633,-0.029999732971191406,-0.2275000810623169,-0.07999992370605469,-1.6700000762939444,4,-0.2006960605616388,1.0000000000000222,8.640000343322754,-1.6250067055689144,8.670000076293945,5.0,8.539999961853027,-0.2006960605616388
7868,2011-05-23,8.489999771118164,8.689999580383299,8.449999809265138,8.489999771118164,16884200.0,-0.015081219972949755,-5.000000000000178,0.0,34.02060132590188,42.40012844434352,0.28280286103983343,0.37903471538374056,0.07234701434835245,0.011686422109768557,5.8181511867553475,0.2399997711181605,0.08098830058824547,-0.34150018692016637,-0.6885948344264836,0.005594460586150873,-0.515047510673325,-0.16795286316700775,0.46436846772967755,31.42852471791646,-14.711335704504322,0.17354732375315887,5,0.2350001335144043,0.10000038146972656,-0.13499987125396729,0.2650001049041748,-1.5999999046325675,0,-0.14958775208061637,-1.6666666666666963,8.619999885559082,1.0000000000000222,8.640000343322754,-1.6250067055689144,8.670000076293945,-0.14958775208061637
7869,2011-05-24,8.390000343322754,8.569999694824219,8.369999885559082,8.550000190734862,15950500.0,-0.011778495935370281,1.000009536797734,-100.0,31.13208395936985,38.92855612659423,0.3314341726406962,0.4642444292687209,0.17461033681763993,0.11681149389270473,6.545618374854148,0.19999980926513672,0.023382587507594366,-0.4169996261596687,-0.8151055242357064,-0.01889372808363099,-0.6160525751976866,-0.21794667712165072,0.529905808060672,5.555688010448069,-40.90984742383452,0.1990529490380188,5,0.3299994468688965,0.19999980926513672,-0.032500386238098145,0.36499953269958496,-1.4000005722045898,1,-0.15852209131334594,-5.000000000000178,8.489999771118164,-1.6666666666666963,8.619999885559082,1.0000000000000222,8.640000343322754,-0.15852209131334594
7870,2011-05-25,8.430000305175781,8.470000267028809,8.310000419616701,8.369999885559082,12008700.0,0.0047675757111096395,1.2857065006368913,-0.3750029802350851,28.431382632086283,35.28487667017155,0.24684756078529801,0.4040034245385584,0.1422214559054975,0.08158312506431997,7.284284583267467,0.1599998474121076,-0.04480183055794207,-0.3509996891021725,-0.776744676374495,0.07474529817014997,-0.5638721827383328,-0.13812719546601215,0.44591334494169743,29.999999999999687,-16.030459506603115,0.21287249363616123,5,0.2599997520446795,0.2349996566772461,-0.07500040531158447,0.3249995708465576,-1.3200001716613778,2,-0.16251486510090618,1.000009536797734,8.390000343322754,-5.000000000000178,8.489999771118164,-1.6666666666666963,8.619999885559082,-0.16251486510090618
7871,2011-05-26,8.479999542236326,8.5,8.359999656677246,8.449999809265138,8118900.0,0.005931107384402612,2.999972752414817,0.49999205276955055,28.43131571713593,31.7772472024609,0.14114586128387074,0.3241561711504879,0.10572928174694418,0.032064193787169515,7.590738953360232,0.1400003433227539,-0.11227446583148293,-0.27150044441223287,-0.6946850398440869,0.15168415101962118,-0.483092742128159,-0.05990814669630673,0.33932278483107403,43.5895868382948,-1.409524401763278,0.21159229771592666,5,0.15000057220459162,0.2600007057189959,-0.12499964237212957,0.2750003337860125,-1.3399996757507298,3,-0.18632069954713937,1.2857065006368913,8.430000305175781,1.000009536797734,8.390000343322754,-5.000000000000178,8.489999771118164,-0.18632069954713937
7872,2011-05-27,8.489999771118164,8.600000381469728,8.439999580383299,8.529999732971191,9624700.0,0.001179272337460624,-1.2857201245223053,-1.3333439298091034,27.722765733040887,30.413110061687664,0.07472963440760161,0.28049413993725025,0.10350558345178484,0.017817150028784923,7.604384640554921,0.16000080108642933,-0.15321585648570668,-0.23100018501281738,-0.6359639933767269,0.17396362335109217,-0.43348208919477216,-0.028518280830862608,0.27839036520416727,47.36835500855797,5.765135893266688,0.20248190418195455,5,0.03000020980834961,0.2500004768371582,-0.09749984741210938,0.2650001049041748,-1.489999771118164,4,-0.1849234083804273,2.999972752414817,8.479999542236326,1.2857065006368913,8.430000305175781,1.000009536797734,8.390000343322754,-0.1849234083804273
7873,2011-05-31,8.680000305175781,8.710000038146973,8.529999732971191,8.560000419616701,11527400.0,0.02237933323673036,1.0000105964194699,-2.9999999999999556,39.166695144445924,31.261459682177385,-0.12706548254379157,0.06632880225213356,-0.08408735568368719,-0.17760386064780675,7.559035305192982,0.2200002670288086,-0.19505683714266198,-0.023499679565428977,-0.4015987025795589,0.3545993434487009,-0.21254919107249393,0.16554983194163597,0.04255085947598758,92.50005960470159,52.62245335031501,0.1890495115070648,5,-0.16000032424926758,0.059999942779541016,-0.25750017166137695,0.07499957084655762,-1.5300002098083487,1,-0.19930880588553257,-1.2857201245223053,8.489999771118164,2.999972752414817,8.479999542236326,1.2857065006368913,8.430000305175781,-0.19930880588553257
7874,2011-06-01,8.369999885559082,8.680000305175781,8.359999656677246,8.649999618530272,13363300.0,-0.035714332801561,-1.133336300318209,-2.333333333333353,32.41379446421948,31.291560450049847,0.17465086875283475,0.3609700600049912,0.22476806628653456,0.12863119226635078,7.883224654641379,0.32000064849853516,-0.24504903271385814,-0.31200008392334055,-0.715072403801086,0.09107223595440495,-0.5135362438622142,-0.11046392398446692,0.3400001525878906,14.999880790596384,-22.319353018997084,0.2015361599388731,6,0.1400003433227539,0.37000036239624023,0.052500247955322266,0.38499999046325684,-1.4200000762939444,2,-0.17682198797003057,1.0000105964194699,8.680000305175781,-1.2857201245223053,8.489999771118164,2.999972752414817,8.479999542236326,-0.17682198797003057
7875,2011-06-02,8.239999771118164,8.439999580383299,8.210000038146973,8.390000343322754,15133300.0,-0.015531674578061816,-1.1904714329180897,0.5357168402015013,27.45097305902432,31.067859466278247,0.2651212806738279,0.4718445657130168,0.35821418524780313,0.2518363626317246,8.390448899799136,0.22999954223632635,-0.25899925315003713,-0.41450018882751394,-0.8594235572752762,0.03042317962024832,-0.6369618730513942,-0.1920385046036337,0.4700002670288086,5.999946594238281,-27.275056123344235,0.22246168422388105,6,0.2200002670288086,0.4500002861022949,0.22500038146972656,0.5150001049041748,-1.4799995422363281,3,-0.15169903333994583,-1.133336300318209,8.369999885559082,1.0000105964194699,8.680000305175781,-1.2857201245223053,8.489999771118164,-0.15169903333994583
7876,2011-06-03,7.96999979019165,8.170000076293945,7.920000076293945,8.090000152587889,21264700.0,-0.03276698888668472,-1.272729440170968,0.7999993642195359,23.728818125415728,30.27760335118225,0.4806304292154113,0.7072212705939531,0.6211790586349597,0.507654211092845,9.643594249646759,0.31999969482421875,-0.2591495080295534,-0.6395001649856571,-1.167035661197719,-0.11196466877359512,-0.903267913091689,-0.3757324168796252,0.7100005149841309,6.329078014184397,-23.631382234458627,0.263767748106031,6,0.3450002670288086,0.5750002861022949,0.5100002288818359,0.7850000858306885,-1.5399999618530282,4,-0.10790460217271436,-1.1904714329180897,8.239999771118164,-1.133336300318209,8.369999885559082,1.0000105964194699,8.680000305175781,-0.10790460217271436
7877,2011-06-06,7.800000190734862,7.989999771118164,7.769999980926514,7.96999979019165,12263100.0,-0.021329937758091222,1.0952404740225385,1.416659050540641,24.56140742248607,29.226581806358272,0.5834352425694851,0.8316502236764007,0.7742859979913694,0.6755918911182226,11.025499217841753,0.2199997901916504,-0.27631401632390507,-0.753499770164491,-1.3721663549917862,-0.1348331853371958,-1.0628330625781386,-0.4441664777508434,0.7736000823974623,3.1915114874628934,-28.718915606403314,0.3093332924136477,6,0.43999981880188077,0.6699998378753671,0.7500000000000009,0.9549996852874765,-1.320000171661376,0,-0.08461542411668643,-1.272729440170968,7.96999979019165,-1.1904714329180897,8.239999771118164,-1.133336300318209,8.369999885559082,-0.08461542411668643
7878,2011-06-07,7.710000038146973,7.949999809265138,7.710000038146973,7.869999885559082,17796100.0,-0.011538480818858887,-2.000000000000011,0.9411777905557922,25.149704018337957,28.561872924021394,0.6159282909560879,0.8693491378740745,0.8443874885815177,0.7625068193392313,12.586487348033911,0.23999977111816495,-0.2934786480683087,-0.781999945640564,-1.4785357119404026,-0.08546417934072448,-1.1302678287904833,-0.43373206249064467,0.7350241882324227,0.0,-31.649943037252307,0.3482678831499197,6,0.5,0.7300000190734863,0.8650002479553223,1.0449998378753662,-1.2699999809265137,1,-0.09208820163866238,1.0952404740225385,7.800000190734862,-1.272729440170968,7.96999979019165,-1.1904714329180897,8.239999771118164,-0.09208820163866238
7879,2011-06-08,7.619999885559082,7.889999866485597,7.539999961853027,7.71999979019165,27123800.0,-0.011673171484123834,-1.6923095262985182,0.625,17.79140745352008,27.37965345973626,0.653991670941048,0.9016139886483749,0.9191581244565707,0.8509428104176049,13.991132135001068,0.34999990463256925,-0.3186919035468154,-0.8060001134872437,-1.570623229908099,-0.0413769970663882,-1.1883116716976723,-0.42368855527681504,0.6927199869384779,8.888884179384112,-20.562175176699135,0.3823115582104278,6,0.505000114440918,0.684999942779541,1.007500171661377,1.1349999904632568,-1.1900000572204599,2,-0.061679763418679534,-2.000000000000011,7.710000038146973,1.0952404740225385,7.800000190734862,-1.272729440170968,7.96999979019165,-0.061679763418679534
7880,2011-06-09,7.639999866485597,7.730000019073486,7.5900001525878915,7.6500000953674325,15715800.0,0.0026246694523470726,-1.5454600625958934,0.10000238418806476,19.135794656305023,26.34681778631061,0.570097168893624,0.8263189459832985,0.8841693845447809,0.8304371228418281,15.8674046505915,0.13999986648559481,-0.3441866773984472,-0.7240001201629633,-1.5334028234142858,0.08540258308835824,-1.1287014717886246,-0.3192987685373021,0.5181760238830568,15.872997851962667,-12.01911147746594,0.40470135162566095,6,0.4850001335144034,0.6649999618530265,1.0500001907348624,1.1150000095367423,-1.4600000381469744,3,-0.09031414519354686,-1.6923095262985182,7.619999885559082,-2.000000000000011,7.710000038146973,1.0952404740225385,7.800000190734862,-0.09031414519354686
7881,2011-06-10,7.5900001525878915,7.670000076293945,7.440000057220459,7.630000114440918,14571600.0,-0.006544465284225809,2.8333373069801078,3.999904634751008,18.787879663613012,25.354052667485288,0.5370505827655174,0.8124359422999783,0.9147441424198268,0.8812319558951289,17.71270882148892,0.23000001907348633,-0.36149947996258547,-0.7069998264312742,-1.5406121127145207,0.12661245985197134,-1.1238059695728966,-0.290193683289651,0.444540552077636,27.27275879916752,1.129832347857107,0.41680614314162295,6,0.4849998950958243,0.6649997234344474,1.1024999618530265,1.1649997234344474,-1.1100001335144052,4,-0.10935440145189701,-1.5454600625958934,7.639999866485597,-1.6923095262985182,7.619999885559082,-2.000000000000011,7.710000038146973,-0.10935440145189701
7882,2011-06-13,7.539999961853027,7.630000114440918,7.449999809265138,7.5999999046325675,12446700.0,-0.006587640280588891,1.9999960263690004,1.500000000000011,19.74522312338729,23.196111331812105,0.48960941724311446,0.7961429283043202,0.9504630615149843,0.9344590134371238,19.843247804961486,0.18000030517578036,-0.3843335700507229,-0.6890000343322757,-1.5372527729454006,0.15925270428084826,-1.1131264036388373,-0.2648736650257133,0.37563261332348663,19.607833970830608,-5.624160790236214,0.42412636930656206,6,0.5200002193450928,0.7149999141693115,1.1525001525878906,1.1499998569488525,-0.9400000572204599,0,-0.14721487256368793,2.8333373069801078,7.5900001525878915,-1.5454600625958934,7.639999866485597,-1.6923095262985182,7.619999885559082,-0.14721487256368793
7883,2011-06-14,7.670000076293945,7.789999961853027,7.610000133514403,7.670000076293945,12738700.0,0.017241394575414404,-1.9999999999999705,-0.0,27.4999970197685,22.650133837984217,0.22492772847316012,0.6191270334470609,0.8151349636676137,0.8070374164808829,21.323145733527994,0.25,-0.41230456117749625,-0.5089999198913571,-1.365649477358346,0.34764963757563194,-0.9373246986248525,-0.08067514115786256,0.15050599529135766,51.11113701338738,22.42399584520903,0.4283247787334945,6,0.2699997425079337,0.5849997997283936,1.0750000476837158,1.0199997425079346,-1.1700000762939453,1,-0.15514994072796062,1.9999960263690004,7.539999961853027,2.8333373069801078,7.5900001525878915,-1.5454600625958934,7.639999866485597,-0.15514994072796062
7884,2011-06-15,7.5,7.6599998474121085,7.449999809265138,7.579999923706055,14470900.0,-0.022164286128154465,-1.3333298012122272,-100.0,23.121386167977846,22.169068627867944,0.288923569079933,0.7454369580270956,0.986103625459771,0.986317885032971,22.212440689835915,0.2200002670288077,-0.44991958328223713,-0.6269999980926517,-1.5169935201317184,0.26299352394641495,-1.071996759112185,-0.18200323707311838,0.28999996185302734,17.14284546520927,-10.908205032984299,0.4449967610195332,6,0.30500006675720215,0.7549998760223389,1.2450001239776611,1.1899998188018799,0.25,2,-0.14133332570393875,-1.9999999999999705,7.670000076293945,1.9999960263690004,7.539999961853027,2.8333373069801078,7.5900001525878915,-0.14133332570393875
7885,2011-06-16,7.190000057220459,7.730000019073486,7.050000190734862,7.6500000953674325,48145200.0,-0.04133332570393877,1.1935482382401965,5.750005960470173,17.587972209276387,21.486752414963572,0.48535838758314576,0.9896118714048256,1.2931675416075628,1.3016544032123214,23.835456967689954,0.6799998283386239,-0.5291439127936473,-0.8629999399185184,-1.8073482287549716,0.08134834891793385,-1.3351740843367441,-0.3908257955002927,0.25,18.918906728045606,-6.870577604795535,0.47217414441822614,6,0.3299999237060547,0.869999885559082,1.5550000667572021,1.499999761581421,0.440000057220459,3,-0.10570239538713455,-1.3333298012122272,7.5,-1.9999999999999705,7.670000076293945,1.9999960263690004,7.539999961853027,-0.10570239538713455
7886,2011-06-17,7.0,7.289999961853027,6.960000038146973,7.289999961853027,31095600.0,-0.026425598846783638,1.2758618421701684,0.6304346473996816,15.668224333977491,20.49862096068484,0.5847911156057686,1.1072150505767482,1.4676470647643711,1.499133799435299,25.598967105585004,0.3299999237060547,-0.5834610568509984,-0.9709999799728397,-1.983113928387576,0.04111396844189663,-1.4770569541802079,-0.46494300576547154,0.7300000190734863,4.819272955402508,-17.48712778009177,0.506056974207368,6,0.4549999237060547,1.0149998664855957,1.7450001239776611,1.6600000858306885,0.6599998474121085,4,-0.11714288166591114,1.1935482382401965,7.190000057220459,-1.3333298012122272,7.5,-1.9999999999999705,7.670000076293945,-0.11714288166591114
7887,2011-06-20,6.889999866485597,7.0,6.71999979019165,6.960000038146973,33807900.0,-0.015714304787771916,2.7333337571883156,0.2413799340320338,7.17703589441966,18.50165783580503,0.6170189861559479,1.1393791126871262,1.5611732264416736,1.6158898907407808,27.55658634794582,0.2800002098083496,-0.6274451427718972,-0.9945001125335686,-2.066978297942252,0.07797807287511471,-1.5307392052379099,-0.4582610198292274,0.8400001525878897,15.88785504865752,2.35884018562866,0.5362390927043414,6,0.41499996185302646,1.0049998760223389,1.8550002574920645,1.7700002193450919,0.6200003623962393,0,-0.05950651021147846,1.2758618421701684,7.0,1.1935482382401965,7.190000057220459,-1.3333298012122272,7.5,-0.05950651021147846
7888,2011-06-21,7.21999979019165,7.25,6.949999809265138,6.980000019073486,26234300.0,0.04789549058066633,-1.000000000000006,-3.4285597509554187,22.74881463035743,19.052480855453627,0.23490584831935823,0.7476900410721186,1.2162600124380738,1.2904819837788253,28.935888049407342,0.3600001335144034,-0.6341804090732523,-0.601000189781189,-1.6729173538514743,0.4709169742890964,-1.1369587718163316,-0.06504160774604628,0.4696002197265621,49.50493927645407,34.66816500794266,0.5359585820351427,6,0.03500008583068848,0.6150000095367432,1.500000238418579,1.440000295639038,0.20000028610229492,1,-0.08587256282214173,2.7333337571883156,6.889999866485597,1.2758618421701684,7.0,1.1935482382401965,7.190000057220459,-0.08587256282214173
7889,2011-06-22,7.059999942779541,7.190000057220459,7.050000190734862,7.1500000953674325,17390400.0,-0.0221606443298612,-1.5454600625958845,-0.37500099341169735,22.429908832740452,19.41849354172423,0.34320793122046034,0.8463326401527613,1.3607917798107856,1.4583415380111369,30.14303211165217,0.169999599456788,-0.6393883598406669,-0.6945000171661375,-1.7826848912935809,0.39368485696130584,-1.2385924542298596,-0.1504075801024154,0.5908160583496089,33.66337381569729,16.97726800513096,0.5440924370637219,6,0.19499993324279785,0.6649997234344474,1.6625001430511475,1.6000001430511475,0.2800002098083505,2,-0.07932010585244675,-1.000000000000006,7.21999979019165,2.7333337571883156,6.889999866485597,1.2758618421701684,7.0,-0.07932010585244675
7890,2011-06-23,7.059999942779541,7.079999923706055,6.739999771118164,6.980000019073486,33904500.0,0.0,4.6666746139602155,-0.8888865341414739,25.668451788700438,20.183001555622834,0.2819308853331952,0.778338974413372,1.3501628439257463,1.4608522051253132,31.42110630943008,0.3400001525878906,-0.6434930954670026,-0.6259999990463259,-1.707604998365035,0.4556050002723824,-1.16680249870568,-0.08519749938697174,0.5535834099121093,59.64913161287192,39.9322918092726,0.5408024996593541,6,0.19499993324279785,0.6649997234344474,1.5975000858306885,1.6000001430511475,0.15999984741210938,3,0.09773371994515978,-1.5454600625958845,7.059999942779541,-1.000000000000006,7.21999979019165,2.7333337571883156,6.889999866485597,0.09773371994515978
7891,2011-06-24,6.9000000953674325,7.03000020980835,6.860000133514403,7.019999980926514,17827700.0,-0.022662868089077692,1.4285665628980855,-1.499999999999989,25.80645078592245,20.85647129590452,0.37298451149625667,0.8578842176498513,1.4993896864075458,1.6162306236491473,32.90859444872428,0.1999998092651376,-0.6337907765980368,-0.706999874114989,-1.7751433702598485,0.3611436220298696,-1.2410716221874187,-0.17292812604255925,0.6778399148242178,33.96230828679691,11.653009890772566,0.5340717480724294,6,0.35499978065490634,0.814999818801879,1.757499933242797,1.6749999523162815,0.21000003814697088,4,0.10579710275128806,4.6666746139602155,7.059999942779541,-1.5454600625958845,7.059999942779541,-1.000000000000006,7.21999979019165,0.10579710275128806
7892,2011-06-27,6.920000076293945,6.960000038146973,6.829999923706055,6.9099998474121085,9519100.0,0.002898547920302308,1.8888865341414827,-0.08333532015672865,27.932961489138478,20.904578459167848,0.28584880506369537,0.7528310710189512,1.4689493726417133,1.5905608995511464,34.95705320748063,0.13000011444091797,-0.6309349068966092,-0.608499908447266,-1.6332931108116746,0.41629329391714354,-1.1208965096294712,-0.09610330726506167,0.6235263250977052,35.29416164585414,9.743068661232343,0.5123966011822046,6,0.30499982833862305,0.7949998378753662,1.7374999523162842,1.629999876022337,0.23999977111816317,0,0.10693638193057287,1.4285665628980855,6.9000000953674325,4.6666746139602155,7.059999942779541,-1.5454600625958845,7.059999942779541,0.10693638193057287
7893,2011-06-28,6.949999809265138,7.079999923706055,6.9000000953674325,6.949999809265138,20625100.0,0.004335221479832452,-2.6000171662359035,0.0,30.635830821439058,21.73951675399687,0.15977895325258018,0.6182781097016141,1.426063587329966,1.5543696246998993,37.401535677810074,0.17999982833862216,-0.6246728139992168,-0.4920001506805409,-1.3920024478040132,0.4080021464429313,-0.9420012992422775,-0.04199900211880436,0.560585527678513,46.666645473917754,18.22269859445842,0.45000114856173623,6,0.27500009536743075,0.7650001049041739,1.7075002193450919,1.6000001430511448,-0.4499998092651376,1,0.08057560215615456,1.8888865341414827,6.920000076293945,1.4285665628980855,6.9000000953674325,4.6666746139602155,7.059999942779541,0.08057560215615456
7894,2011-06-29,6.889999866485597,7.050000190734862,6.789999961853027,7.0,27292900.0,-0.008633085528945483,1.4761865836518042,-100.0,28.813553386110485,22.98680355142288,0.13874083075279575,0.5920708902613452,1.4744712660902985,1.6066485755653508,39.45883197607192,0.26000022888183505,-0.6239877180156297,-0.4780000925064076,-1.2964093169810065,0.3404091319681912,-0.8872047047437066,-0.06879548026910864,0.5889620485879741,44.11765530859791,13.50179025847278,0.40920461223729926,6,0.11500000953674228,0.8250000476837149,1.767500162124633,1.6600000858306858,-0.3299999237060556,2,0.07692310886483189,-2.6000171662359035,6.949999809265138,1.8888865341414827,6.920000076293945,1.4285665628980855,6.9000000953674325,0.07692310886483189
7895,2011-06-30,6.989999771118164,7.119999885559082,6.9000000953674325,6.929999828338622,25379100.0,0.014513774538514657,-2.666681236762776,-0.5454533632151047,33.51647027260414,24.96994198904806,0.008255557793821033,0.4148944058591315,1.3615454223119787,1.5005484840886432,41.036855606288434,0.23000001907348544,-0.6489526353501178,-0.31550018787384015,-1.0389270253391238,0.40792664959144354,-0.6772136066064816,0.046213230858801246,0.4586036589601301,60.60601681935093,28.34587783357297,0.36171341873264173,6,-0.004999876022338867,0.7250001430511475,1.6650002002716064,1.5600001811981183,-1.049999713897705,3,0.050071586971417004,1.4761865836518042,6.889999866485597,-2.6000171662359035,6.949999809265138,1.8888865341414827,6.920000076293945,0.050071586971417004
7896,2011-07-01,7.110000133514403,7.130000114440918,6.889999866485597,6.989999771118164,27641600.0,0.017167434381338165,1.9999970197737897,2.0000079472935046,38.62434236203947,28.464087152116928,-0.10560596291546531,0.23943764189931205,1.2181413900736056,1.3765208466212266,41.907664887096665,0.24000024795532138,-0.6493352004310049,-0.1524998426437385,-0.8087372089032012,0.5037375236157242,-0.48061852577346986,0.17561884048599286,0.3094591509684248,94.11765530859739,57.767926812377596,0.3281186831297312,7,-0.11500024795532138,0.6049997806549081,1.5674998760223398,1.439999818801879,-0.9300003051757812,4,0.015471118792071747,-2.666681236762776,6.989999771118164,1.4761865836518042,6.889999866485597,-2.6000171662359035,6.949999809265138,0.015471118792071747
7897,2011-07-05,7.139999866485597,7.1599998474121085,7.059999942779541,7.110000133514403,16220600.0,0.004219371646673187,1.8571525885559055,0.24999701977677807,35.19552060643049,29.847054482791716,-0.1077443062785699,0.16596628941294345,1.162025022576615,1.3427870750124518,42.41612900165326,0.09999990463256747,-0.6045414907600977,-0.08950009346008247,-0.6964589161258772,0.5174587292057122,-0.39297950479298027,0.21397931787281532,0.25148103822558454,94.59459807770175,57.62892011422006,0.3034794113328975,7,-0.17499995231628507,0.5750000476837149,1.5450003147125235,1.4100000858306858,-1.2899999618530291,1,-0.004201643351844919,1.9999970197737897,7.110000133514403,-2.666681236762776,6.989999771118164,1.4761865836518042,6.889999866485597,-0.004201643351844919
7898,2011-07-06,7.0,7.110000133514403,7.0,7.0999999046325675,13087600.0,-0.01960782480441503,-1.2000047683761117,-3.333359824522137,35.79544869582273,31.332114467578638,-0.0024956869794579006,0.26356031825457116,1.274065362017609,1.4783605616832318,42.863402226850425,0.1399998664855966,-0.5346481419841211,-0.19399995803833026,-0.7645915647269153,0.37659164865025474,-0.4792957613826232,0.09129584530596269,0.36462166013039976,56.7567846216104,16.56968184181016,0.2852958033442925,7,-0.05000019073486328,0.7149999141693115,1.630000114440918,1.5900001525878906,-0.8299999237060547,2,0.02285712105887261,1.8571525885559055,7.139999866485597,1.9999970197737897,7.110000133514403,-2.666681236762776,6.989999771118164,0.02285712105887261
7899,2011-07-07,7.1500000953674325,7.199999809265138,7.050000190734862,7.079999923706055,12530200.0,0.021428585052490456,-1.3076928719982057,-0.7000023841880798,48.75000074505835,33.896731018285074,-0.15464976584967616,0.08068014192226869,1.0914694533032927,1.3238033718598379,42.79928543736424,0.1999998092651376,-0.43022217789682493,-0.020499873161314852,-0.5547766144303017,0.513776868107672,-0.2876382437958078,0.24663849747317812,0.18883668996541747,83.8710570558838,39.300264269634084,0.26713837063449336,7,-0.1550002098083505,0.5499999523162833,1.4800000190734854,1.440000057220458,-0.9400000572204599,3,-0.0909091030346384,-1.2000047683761117,7.0,1.8571525885559055,7.139999866485597,1.9999970197737897,7.110000133514403,-0.0909091030346384
7900,2011-07-08,6.949999809265138,7.059999942779541,6.920000076293945,7.059999942779541,19971300.0,-0.02797206761324067,1.5454490283370974,-1.5714266251591966,48.44719871437569,36.4123696770021,0.03140908409909571,0.23856841595948364,1.253621205561763,1.5124487989325273,42.84400184944248,0.23000001907348722,-0.3922564775083943,-0.18600015640258682,-0.6802365018137015,0.3082361890085279,-0.43311832910814374,0.06111801630297009,0.36408349626206427,19.35482382401937,-28.99490932630509,0.2471181727055572,7,0.045000076293944424,0.6299998760223371,1.6750004291534415,1.640000343322753,-0.5199999809265154,4,-0.05611509024297845,-1.3076928719982057,7.1500000953674325,-1.2000047683761117,7.0,1.8571525885559055,7.139999866485597,-0.05611509024297845
7901,2011-07-11,6.760000228881836,6.9000000953674325,6.75,6.800000190734862,26012400.0,-0.027338069870161852,-3.999968211078469,0.3636355754767231,46.153854835455796,38.43691338214846,0.22290174689953623,0.3828259281022399,1.3989155387568246,1.6903524154217173,42.709662086138685,0.1999998092651376,-0.34459222783053445,-0.3344997406005863,-0.8071395997160424,0.13814011851486985,-0.5708196701583139,-0.09817981104285867,0.5303197360319443,2.2222740267749432,-48.15856736044414,0.23631992955772804,7,0.21499967575073242,0.6849997043609619,1.8149998188018799,1.8299999237060547,-0.4200000762939444,0,-0.12130179643455608,1.5454490283370974,6.949999809265138,-1.3076928719982057,7.1500000953674325,-1.2000047683761117,7.0,-0.12130179643455608
7902,2011-07-12,6.429999828338622,6.71999979019165,6.309999942779541,6.71999979019165,37605500.0,-0.048816625646445955,1.8275855265105052,7.250005960470345,26.62721426019968,37.991511542010755,0.5320352658547884,0.6592017260524701,1.6784871735032576,1.9999879369698013,42.85074876860052,0.4500002861022949,-0.3216253051324429,-0.6090001344680793,-1.1204645444199048,-0.09753572451625381,-0.8647323394439921,-0.35326792949216657,0.8375073295862725,13.483135231574012,-35.479718844187346,0.25573220497591276,7,0.3250000476837167,0.7200000286102304,2.00000023841858,2.115000247955323,-0.28999996185302557,1,-0.03888024987157657,-3.999968211078469,6.760000228881836,1.5454490283370974,6.949999809265138,-1.3076928719982057,7.1500000953674325,-0.03888024987157657
7903,2011-07-13,6.480000019073486,6.630000114440918,6.4000000953674325,6.489999771118164,20844400.0,0.0077760796375920815,-1.7058889527790033,0.034481908138131415,31.64557114833262,38.306180182257656,0.45634385296038804,0.5433357291977181,1.5798561670312026,1.9225216537563696,43.83965018620036,0.23000001907348544,-0.28627338124946,-0.49949994087219274,-0.9776752092543282,-0.021324672490057317,-0.73858757506326,-0.26041230668112547,0.7300567059426868,19.101135033338405,-30.483499112950955,0.2390876341910677,7,0.27499985694885254,0.6499998569488525,1.875,1.9900000095367432,-0.690000057220459,2,-0.09722223959669007,1.8275855265105052,6.429999828338622,-3.999968211078469,6.760000228881836,1.5454490283370974,6.949999809265138,-0.09722223959669007
7904,2011-07-14,6.440000057220459,6.5900001525878915,6.3499999046325675,6.449999809265138,19663800.0,-0.006172833601124972,-1.5263176387030988,1.0000000000000888,30.864199711189755,38.01148345321161,0.47583795065241397,0.5268640176230432,1.5771725551179543,1.9386955312033987,44.53429045789004,0.24000024795532404,-0.2599184907149974,-0.4864999055862427,-0.9566745425810863,-0.016325268591399045,-0.7215872240836649,-0.2514125870888204,0.716053260861516,17.333348592122398,-29.698517060040928,0.23508731849742198,7,0.3149998188018799,0.6599998474121094,1.8849999904632568,2.0,-0.46000003814697266,3,-0.0419254625042732,-1.7058889527790033,6.480000019073486,1.8275855265105052,6.429999828338622,-3.999968211078469,6.760000228881836,-0.0419254625042732
7905,2011-07-15,6.429999828338622,6.53000020980835,6.389999866485597,6.449999809265138,12736200.0,-0.0015528305579166624,-1.800009536752291,2.0000476848981927,34.01359926353001,37.49917866448834,0.4448267158381318,0.5027856644644482,1.5438153504629533,1.929838795581639,44.48490901120527,0.14000034332275302,-0.2439282886690446,-0.45850012302398735,-0.9607592227395303,0.043758976691555596,-0.7096296728817588,-0.20737057316621588,0.6752902872252067,20.33895839394803,-27.175169456822918,0.2511295498577715,7,0.3250000476837167,0.620000123977662,1.7850000858306894,1.9250001907348642,-0.37999963760375977,4,-0.03421458725738302,-1.5263176387030988,6.440000057220459,-1.7058889527790033,6.480000019073486,1.8275855265105052,6.429999828338622,-0.03421458725738302
7906,2011-07-18,6.179999828338622,6.429999828338622,6.0900001525878915,6.369999885559082,31233200.0,-0.03888024987157657,1.1935467000555295,9.500011920939524,28.235290487745473,36.72581976241223,0.6135548126546837,0.7253948509536219,1.744079927499846,2.1641268013082735,44.44747478009639,0.33999967575073065,-0.22545775048314987,-0.6675001144409185,-1.257625010200269,-0.07737521868156794,-0.9625625623205938,-0.3724376665612432,0.8775728768581494,14.285671035153252,-33.33771400998912,0.2950624478796751,7,0.4650001525878924,0.7600002288818368,2.0350000858306894,2.175000190734864,0.32000017166137784,0,0.04045307555731892,-1.800009536752291,6.429999828338622,-1.5263176387030988,6.440000057220459,-1.7058889527790033,6.480000019073486,0.04045307555731892
7907,2011-07-19,6.480000019073486,6.550000190734862,6.230000019073486,6.289999961853027,25765100.0,0.048543721532030126,-1.0645176175980573,-0.9999999999999953,38.071075819257985,36.9786672205717,0.23477751379888012,0.4143473929293169,1.3951930033439854,1.841217656662021,43.81203098027834,0.37000036239624023,-0.21788463311750483,-0.34699993133544904,-0.9589889356211208,0.26498907295022267,-0.6529944334782849,-0.041005429192613185,0.5001668819145753,72.22220259929247,23.46664391157698,0.3059945021428359,7,0.16499996185302823,0.46000003814697266,1.684999942779541,1.8250000476837158,-0.13999986648559481,1,-0.021604917603937346,1.1935467000555295,6.179999828338622,-1.800009536752291,6.429999828338622,-1.5263176387030988,6.440000057220459,-0.021604917603937346
7908,2011-07-20,6.5999999046325675,6.619999885559082,6.4000000953674325,6.559999942779541,18422800.0,0.018518500803374804,4.499999999999978,0.21052605161383764,42.85714621278672,36.323905605874856,0.05818993998781252,0.2587851431135375,1.2260481125422666,1.6957402828900365,44.16114944959133,0.2199997901916495,-0.22934505191661003,-0.19600005149841415,-0.7866072725318087,0.39460716953498043,-0.49130366201511144,0.09930355901828314,0.3089536564834807,96.22641679187379,44.947456804948956,0.2953036105166972,7,-0.02499985694885165,0.3400001525878915,1.557500123977662,1.7050001621246347,-0.23000001907348544,2,-0.06969697648390794,-1.0645176175980573,6.480000019073486,1.1935467000555295,6.179999828338622,-1.800009536752291,6.429999828338622,-0.06969697648390794
7909,2011-07-21,6.5,6.610000133514403,6.440000057220459,6.5900001525878915,29318700.0,-0.015151500920837502,1.6153834867769725,-2.2500059604702343,37.93104420255475,35.15544399345031,0.0629062749046767,0.33168586143999246,1.2747277407567115,1.7706999229299587,44.529134714797756,0.17000007629394442,-0.24285791075541585,-0.26799995899200457,-0.8590062746734919,0.32300635668948274,-0.5635031168327478,0.02750319884873864,0.34343728843379573,77.35850075124378,26.1332950655691,0.29550315784074355,7,-0.004999876022337979,0.4100000858306885,1.5974998474121094,1.8050000667572021,-0.010000228881835938,3,-0.10923077509953427,4.499999999999978,6.5999999046325675,-1.0645176175980573,6.480000019073486,1.1935467000555295,6.179999828338622,-0.10923077509953427
7910,2011-07-22,7.75,7.789999961853027,7.070000171661378,7.0900001525878915,86038800.0,0.1923076923076923,-1.057142818217367,-7.333319204848814,60.12657912681769,36.707968914712744,-1.186447377707581,-0.9106606445306848,-0.011191281327108449,0.5055482252881998,43.17504164094873,1.2899999618530273,-0.21898499127508853,0.9475000381469725,0.2199409907125105,1.6750590855814345,0.5837205144297419,1.311279561864203,-1.6599998474121085,97.64706080347632,49.705696372338366,0.3637795237172309,7,-0.809999942779541,-0.809999942779541,0.2799999713897705,0.5550000667572021,-0.9200000762939453,4,-0.22838709431309856,1.6153834867769725,6.5,4.499999999999978,6.5999999046325675,-1.0645176175980573,6.480000019073486,-0.22838709431309856
7911,2011-07-25,7.630000114440918,7.769999980926514,7.429999828338622,7.619999885559082,32285600.0,-0.015483856201171875,1.3448289469789958,0.015151865445192633,57.538464247121894,40.14255224659299,-1.0393596247642156,-0.772788122222205,0.0691426983647565,0.6073093903950468,41.74777169480394,0.3400001525878915,-0.23797040980303397,0.7910001516342167,-0.02502107109651952,1.6070213743649528,0.38298954026884857,1.1990107629995848,-1.5059999656677237,89.74359914866224,45.73297036184225,0.40801061136536804,7,-0.690000057220459,-0.690000057220459,0.15999984741210938,0.48000001907348455,-0.7899999618530265,0,-0.20707731323826184,-1.057142818217367,7.75,1.6153834867769725,6.5,4.499999999999978,6.5999999046325675,-0.20707731323826184
7912,2011-07-26,7.6599998474121085,7.869999885559082,7.630000114440918,7.670000076293945,21457900.0,0.003931812912350008,-5.85716621253406,-1.0000000000000888,60.50955056128585,43.349661070254456,-0.9795450583178429,-0.7847404527186441,-2.500623839640781e-05,0.5573038399854662,40.28024514732322,0.23999977111816406,-0.24140757337912255,0.7839998960494983,-0.11078973871889186,1.6787895308178884,0.3366050786653032,1.2313947134336933,-1.5026797023773177,85.71428108029899,41.526617852154025,0.4473948173841952,7,-0.6799998283386222,-0.6799998283386222,0.07500004768371671,0.4050002098083505,-0.8299999237060538,1,-0.1514360144281215,1.3448289469789958,7.630000114440918,-1.057142818217367,7.75,1.6153834867769725,6.5,-0.1514360144281215
7913,2011-07-27,7.510000228881836,7.710000038146973,7.440000057220459,7.5999999046325675,23537800.0,-0.019582196020663023,-1.3478257263991542,8.999761586876854,55.732486446206906,46.112804040811916,-0.7465865144103176,-0.6225546018973755,0.11567078035604084,0.6870206580848901,39.11625953716309,0.26999998092651367,-0.22816462501326207,0.6060002565383913,-0.33251824892914605,1.5445187620059286,0.13674100380462217,1.0752595092721604,-1.2841728942260735,74.82519581170199,34.184252244935216,0.46925925273376873,7,-0.5300002098083496,-0.5300002098083496,0.08999955654144287,0.434999704360961,-0.8300004005432138,2,-0.15579228237495613,-5.85716621253406,7.6599998474121085,1.3448289469789958,7.630000114440918,-1.057142818217367,7.75,-0.15579228237495613
7914,2011-07-28,7.420000076293945,7.630000114440918,7.360000133514403,7.5,16730800.0,-0.01198404125765129,-1.7000023841880496,0.8888912436487798,57.755780667477644,48.7508241968061,-0.5620610090281648,-0.5173364041955368,0.1738049541008504,0.7622359270054169,37.66637242986568,0.26999998092651456,-0.1470479471593551,0.48950009346008283,-0.4768708468099039,1.4558710337300695,0.006314623325089919,0.9726855635950757,-1.12840583960205,43.75000372529157,0.39930360461520564,0.4831854701349932,7,-0.440000057220459,-0.440000057220459,0.1249997615814209,0.5249998569488517,-1.0999999046325675,3,-0.1415094582127424,-1.3478257263991542,7.510000228881836,-5.85716621253406,7.6599998474121085,1.3448289469789958,7.630000114440918,-0.1415094582127424
7915,2011-07-29,7.3400001525878915,7.489999771118164,7.210000038146973,7.320000171661378,20881800.0,-0.010781660765967427,-1.3333286974212897,-0.25,59.93150528342091,52.27262584077004,-0.3792889716150336,-0.4319154176207718,0.2161613519751926,0.8244406061140053,36.61045510490496,0.2799997329711914,-0.07793451966924447,0.39200015068054306,-0.5914332466643408,1.375433548025427,-0.09971654799189889,0.883716849352985,-0.9852696899413091,19.69699159032467,-27.664158885880937,0.49171669867244205,7,-0.29000020027160733,-0.3600001335144052,0.14999961853027255,0.6049997806549055,-1.0700001716613778,4,-0.1158038642778556,-1.7000023841880496,7.420000076293945,-1.3478257263991542,7.510000228881836,-5.85716621253406,7.6599998474121085,-0.1158038642778556
7916,2011-08-01,7.21999979019165,7.579999923706055,7.0999999046325675,7.539999961853027,23191400.0,-0.0163488228748786,1.3999995231629598,-16.000023841880648,64.57564484746669,55.21757795501545,-0.10756176982065302,-0.3196397146525589,0.29731477491226066,0.9308767495401113,35.596096340120845,0.4800000190734872,0.0004333043546997928,0.2664998054504393,-0.7219658603564723,1.2549654712573508,-0.2277330274530165,0.760732638353895,-0.8046585506285684,15.584401107996285,-34.572402695637166,0.4942328329034557,8,-0.08499979972839355,-0.23999977111816406,0.26999998092651367,0.7250001430511466,-0.45999956130981445,0,-0.054016603576001354,-1.3333286974212897,7.3400001525878915,-1.7000023841880496,7.420000076293945,-1.3478257263991542,7.510000228881836,-0.054016603576001354
7917,2011-08-02,7.110000133514403,7.239999771118164,6.869999885559082,7.179999828338622,33153300.0,-0.015235409954814871,2.8947442390414686,0.21874892897961373,61.37184525684657,57.274766737688765,0.11309446975470028,-0.22345969401256216,0.36703311994981647,1.0305266251604754,34.872383382252806,0.36999988555908203,0.07465221825067037,0.1580001354217524,-0.8293643374369868,1.1453646082804916,-0.33568210100761675,0.6516823718511215,-0.636472548111481,28.571452899850485,-24.45974016745882,0.4936822364293694,8,0.0449998378753671,-0.13000011444091708,0.3749997615814218,0.8349997997283936,-0.3000001907348624,1,-0.03797468014857175,1.3999995231629598,7.21999979019165,-1.3333286974212897,7.3400001525878915,-1.7000023841880496,7.420000076293945,-0.03797468014857175
7918,2011-08-03,7.1599998474121085,7.230000019073486,6.8400001525878915,7.059999942779541,31581700.0,0.007032308433022605,2.249995529656253,-1.4285762942779165,62.949639979272995,60.05461071287968,0.168616306922031,-0.2749551122478566,0.28069351550274657,0.9666903661845998,33.99448792538086,0.3899998664855948,0.1946271695503814,0.19999985694885147,-0.7915858800165081,1.191585593914211,-0.29579301153382875,0.6957927254315317,-0.6306133700029397,40.50629244001793,-16.336514960238958,0.49579286848267984,8,0.19500017166137784,-0.17999982833862216,0.31000006198883145,0.7850000858306885,-0.6399998664855948,2,-0.04608937580149919,2.8947442390414686,7.110000133514403,1.3999995231629598,7.21999979019165,-1.3333286974212897,7.3400001525878915,-0.04608937580149919
7919,2011-08-04,6.5,7.050000190734862,6.5,7.050000190734862,34761500.0,-0.0921787516029986,1.0000000000000033,-5.500007152564234,51.020411000400536,59.04281425438888,0.9259943531359518,0.35189329540530867,0.8991587403170502,1.6123880920200762,33.79669753708696,0.6599998474121085,0.2681910180427707,-0.4274999856948849,-1.4353403809007181,0.5803404095109483,-0.9314201832978011,0.07642021190803128,1.369999885559082,0.0,-58.921437250896204,0.5039201976029166,8,0.684999942779541,0.48000001907348633,0.9699999094009399,1.444999933242797,0.21000003814697266,3,0.02769228128286505,2.249995529656253,7.1599998474121085,2.8947442390414686,7.110000133514403,1.3999995231629598,7.21999979019165,0.02769228128286505
7920,2011-08-05,6.559999942779541,6.75,6.1599998474121085,6.5900001525878915,39379400.0,0.00923076042762161,2.3714303620012505,0.05454581709920287,55.864201437281935,58.85678505329556,0.7592884681779077,0.27529180651940965,0.7961755099600056,1.5406848078859454,33.48395701597241,0.5900001525878915,0.32874740570862215,-0.34800004959106445,-1.369013044011206,0.6730129448290771,-0.8585065468011353,0.16250644761900634,1.282599945068359,28.169019287054653,-34.89495596447776,0.5105064972100707,8,0.4549999237060547,0.4200000762939453,0.7999999523162842,1.384999990463256,0.40000009536743164,4,-0.03658533128225494,1.0000000000000033,6.5,2.249995529656253,7.1599998474121085,2.8947442390414686,7.110000133514403,-0.03658533128225494
7921,2011-08-08,5.940000057220459,6.25,5.9000000953674325,6.03000020980835,41251000.0,-0.09451217850108418,-3.1176440889048784,2.9999841055391308,42.41572770336643,56.84636029130452,1.2453089483658442,0.8756020813767496,1.3634895613667233,2.1478120097283444,32.91373555895169,0.6599998474121085,0.39937757642451466,-0.9269999265670776,-2.0351725067578705,0.18117265362371526,-1.481086216662474,-0.3729136364716812,1.8352958290100094,2.9850725023956874,-56.48650562915393,0.5540862900953966,8,0.8650000095367432,0.9449999332427979,1.4099998474121094,2.004999876022338,1.2699999809265137,0,0.05555554217628633,2.3714303620012505,6.559999942779541,1.0000000000000033,6.5,2.249995529656253,7.1599998474121085,0.05555554217628633
7922,2011-08-09,6.179999828338622,6.190000057220459,5.789999961853027,6.079999923706055,25314600.0,0.04040400148252998,5.666648123055404,-1.1111081676768435,44.293474739799684,55.5753589905926,0.8641701155616728,0.6491973074439015,1.0721841200470221,1.8931706890422015,31.560743568335624,0.40000009536743164,0.30994085534131166,-0.6745001554489143,-1.8087604799995711,0.45976016910174256,-1.2416303177242431,-0.10736999317358542,1.4827783104400645,27.083322985305074,-26.59314514025354,0.5671301622753285,8,0.5300002098083505,0.6500000953674325,1.1750000715255746,1.7650001049041748,1.1600003242492694,1,0.09385120010579939,-3.1176440889048784,5.940000057220459,2.3714303620012505,6.559999942779541,1.0000000000000033,6.5,0.09385120010579939
7923,2011-08-10,5.8499999046325675,6.190000057220459,5.599999904632568,5.630000114440918,35411100.0,-0.053398047390362025,-3.2142836463710167,2.200000000000011,41.68797495469738,53.79004724472812,1.043691372556733,0.9798148282961376,1.339860711602923,2.2026293737808915,30.230976773136327,0.5900001525878906,0.2209540749298542,-0.9730000734329236,-2.183482445880334,0.23748229901448692,-1.5782412596566289,-0.36775888720921834,1.6629559799920663,17.241375908415662,-32.058124168812256,0.6052411862237055,8,0.740000009536744,0.8849999904632577,1.490000009536744,2.0950000286102295,1.3499999046325701,2,0.16410257329863498,5.666648123055404,6.179999828338622,-3.1176440889048784,5.940000057220459,2.3714303620012505,6.559999942779541,0.16410257329863498
7924,2011-08-11,6.170000076293945,6.260000228881836,5.869999885559082,5.929999828338622,25934800.0,0.05470088493642056,-1.1666677704559754,1.0909112583527947,23.489921609854193,49.74098239210959,0.5897504933573474,0.6730578213712688,0.9699644347127441,1.8637402098243978,28.658363114813532,0.41000032424926847,0.11645299914009932,-0.6394999027252197,-1.8737562020824612,0.5947563966320217,-1.2566280524038405,-0.022371753046598997,1.1516602103314817,49.565228208025374,6.117761618339614,0.6171281496786208,8,0.4199998378753662,0.5649998188018799,1.1624997854232788,1.7749998569488517,0.75,3,0.05672607784517214,-3.2142836463710167,5.8499999046325675,5.666648123055404,6.179999828338622,-3.1176440889048784,5.940000057220459,0.05672607784517214
7925,2011-08-12,6.210000038146973,6.420000076293945,6.179999828338622,6.309999942779541,15588000.0,0.006482975908981503,-1.9999970197737786,-0.41666583882523184,25.51722879216433,45.40115838596489,0.41639132789246425,0.6490058178157003,0.8836953545132475,1.8079258555072215,26.80370902620497,0.25,0.03260949164388016,-0.5884999513626097,-1.840786763032776,0.6637868603075558,-1.2146433571976925,0.03764345447247308,0.9394942102791681,74.39024461159588,35.2788016973327,0.6261434058350829,8,0.20999979972839355,0.5249998569488525,1.1374999284744263,1.7349998950958243,0.5299997329711914,4,0.08051529741201047,-1.1666677704559754,6.170000076293945,-3.2142836463710167,5.8499999046325675,5.666648123055404,6.179999828338622,0.08051529741201047
7926,2011-08-15,6.429999828338622,6.449999809265138,6.21999979019165,6.28000020980835,11476700.0,0.0354266970757211,1.4210581792811154,-1.4999976158119264,30.097078838806894,41.92618433951604,0.0810707377360762,0.47294378789150837,0.6277331318513042,1.5695579579387138,24.336971881838064,0.23999977111816495,-0.05517536689863789,-0.38100016117096036,-1.6121041285757327,0.850103806233812,-0.9965521448733465,0.2345518225314258,0.564544985708161,97.64706080347611,61.76900337803631,0.6155519837023864,8,-0.014999866485594815,0.30500006675720304,0.8574999570846566,1.5150001049041748,0.05000019073486417,0,0.08242616235734657,-1.9999970197737786,6.210000038146973,-1.1666677704559754,6.170000076293945,-3.2142836463710167,5.8499999046325675,0.08242616235734657
7927,2011-08-16,6.3400001525878915,6.429999828338622,6.179999828338622,6.360000133514403,16355700.0,-0.013996839526197125,2.1250122935063813,-0.1333335452614871,30.69306026972312,38.34211992734383,0.056277706819827245,0.5817435437951355,0.6854635372572853,1.6366475938959573,22.401557983678916,0.25,-0.15521050619996402,-0.46399984359741087,-1.7045837906481252,0.7765841034533043,-1.084291817122769,0.15629212992794717,0.5150901705174702,87.05886246836747,53.78961910858666,0.6202919735253576,8,-0.015000104904175693,0.3949997425079337,0.8699997663497916,1.6049997806549055,-0.22000026702880948,1,0.1372239534101527,1.4210581792811154,6.429999828338622,-1.9999970197737786,6.210000038146973,-1.1666677704559754,6.170000076293945,0.1372239534101527
7928,2011-08-17,6.139999866485597,6.46999979019165,6.079999923706055,6.4099998474121085,15248500.0,-0.031545785692238204,1.0,13.500011920941434,29.617823996914225,35.96405470473424,0.10770115693534876,0.7858033504090782,0.8531066275839452,1.811543900567444,20.788393012528104,0.3899998664855957,-0.27410733423040057,-0.6410001277923572,-1.9141380373117007,0.6321377817269864,-1.277569082552029,-0.004431173032685365,0.5895814147724856,45.000003973643764,12.5171555050784,0.6365689547596718,8,0.03500008583068759,0.5950000286102286,0.8124999999999991,1.6000001430511457,0.03000020980834872,2,0.19543979025998737,2.1250122935063813,6.3400001525878915,1.4210581792811154,6.429999828338622,-1.9999970197737786,6.210000038146973,0.19543979025998737
7929,2011-08-18,5.789999961853027,5.960000038146973,5.639999866485597,5.9000000953674325,27200300.0,-0.05700324303637183,1.7826099576029528,0.40740793068553893,27.272717102909866,32.78722311202623,0.38710434644097,1.1382428453841484,1.1689165895054199,2.1371834996254595,19.337586287932652,0.5,-0.39411460872547455,-0.9555000305175785,-2.2992650251569433,0.38826496412178724,-1.627382527837261,-0.28361753319789607,0.8266231817425034,18.07230230789197,-15.365776245134018,0.6718824973196827,8,0.24499988555908203,0.9449999332427979,1.1524999141693115,1.950000047683715,0.6100001335144052,3,0.2435232913129166,1.0,6.139999866485597,2.1250122935063813,6.3400001525878915,1.4210581792811154,6.429999828338622,0.2435232913129166
7930,2011-08-19,5.980000019073486,6.0900001525878915,5.710000038146973,5.71999979019165,37995200.0,0.032815208717143385,-1.7142891202686703,-2.3636355754767093,32.183904108556675,31.65035382371404,0.11865727938561754,0.8525505187947751,0.945584726477767,1.9238403271750393,21.084864352460322,0.38000011444091886,-0.5305836562171482,-0.6769999742507933,-1.9745621144159582,0.6205621659143716,-1.3257810443333762,-0.02821890416821038,0.5349608006257478,40.963877571186565,5.049836840321625,0.6487810700825827,8,0.05499982833862305,0.7549998760223389,0.9474998712539673,1.759999990463256,0.5099997520446777,4,0.15719064451877673,1.7826099576029528,5.789999961853027,1.0,6.139999866485597,2.1250122935063813,6.3400001525878915,0.15719064451877673
7931,2011-08-22,6.050000190734862,6.179999828338622,5.949999809265138,6.130000114440918,18433500.0,0.011705714287308933,1.55556497459509,-0.30769174338847866,34.593020072493104,30.572525527346645,0.07364623277223625,0.6936767006193056,0.8439908143213151,1.8289107230732027,22.813138030118964,0.23000001907348455,-0.5841809577210357,-0.5279998064041145,-1.767211796913661,0.711212184105432,-1.1476058016588881,0.09160618885065919,0.37346453745770525,49.3976339682735,12.036179203942389,0.6196059952547734,8,-0.015000343322753018,0.6849997043609628,0.8524997234344491,1.6399996280670184,0.09999990463257014,0,0.11404951382315431,-1.7142891202686703,5.980000019073486,1.7826099576029528,5.789999961853027,1.0,6.139999866485597,0.11404951382315431
7932,2011-08-23,6.5,6.5,5.889999866485597,6.079999923706055,31113900.0,0.07438013141789312,1.9047620128882206,-5.250005960470103,41.406250194025574,30.54122277616089,-0.3645212830244393,0.1605481456684359,0.36858680937627497,1.359378871340942,24.010017325685553,0.6100001335144034,-0.6554126633700292,-0.020000004768371937,-1.1497322076908416,1.1097321981540977,-0.5848661062296063,0.5448660966928625,-0.9000000953674316,100.0,60.43237961931171,0.5648661014612347,8,-0.43000006675720215,0.2349998950958252,0.29250001907348633,1.0799999237060565,-1.190000057220459,1,-0.0030769201425405734,1.55556497459509,6.050000190734862,-1.7142891202686703,5.980000019073486,1.7826099576029528,5.789999961853027,-0.0030769201425405734
7933,2011-08-24,6.3400001525878915,6.510000228881836,6.1599998474121085,6.5,17181400.0,-0.024615361140324366,2.8888865341414927,-0.3809519484470985,47.60479212892996,33.22065283383597,-0.14271317720243015,0.2407432885926779,0.49660853598772015,1.502550119092092,25.798314496327578,0.35000038146972745,-0.6281333494908621,-0.12149984836578298,-1.1522129416462628,0.9092132449146968,-0.6368563950060224,0.39385669827445646,-0.7220002460479744,80.45976948495588,34.404651687425584,0.5153565466402397,8,-0.2650001049041757,0.3949997425079337,0.4524998664855948,1.239999771118165,-1.2600002288818368,2,-0.03470035674037153,1.9047620128882206,6.5,1.55556497459509,6.050000190734862,-1.7142891202686703,5.980000019073486,-0.03470035674037153
7934,2011-08-25,6.369999885559082,6.699999809265138,6.289999961853027,6.320000171661378,27369300.0,0.004731818966746459,-6.454533632150939,-0.3124985098824557,47.1299076246573,35.62206159300186,-0.15797188818804742,0.13496666928946333,0.4398004112027749,1.4598768332710996,27.50909559547242,0.40999984741211026,-0.6238239840308717,-0.0390001058578493,-0.9658828145900289,0.8878826028743303,-0.5024414602239391,0.4244412485082405,-0.7163199661254884,66.6666666666666,17.591096226460813,0.4634413543660899,8,-0.20000004768371493,0.36500000953674316,0.38750016689300537,1.2100000381469744,-1.8399996757507324,3,-0.03139714487570722,2.8888865341414927,6.3400001525878915,1.9047620128882206,6.5,1.55556497459509,6.050000190734862,-0.03139714487570722
7935,2011-08-26,6.489999771118164,6.5999999046325675,6.21999979019165,6.300000190734862,17110800.0,0.01883828692542422,-1.1714268587092118,3.8000133515169128,59.78647529821425,38.9208834218249,-0.26158544244599113,-0.054787145294872275,0.30382756571547453,1.3276128640166522,28.968833382151495,0.3800001144409171,-0.5749028940522143,0.12349979877471906,-0.6952867901653024,0.9422863877147405,-0.28589349569529166,0.5328930932447298,-0.773540658294678,74.0740675330974,18.37653393974024,0.4093932944700108,8,-0.31999993324279696,0.24500012397766113,0.21250033378601074,1.0900001525878924,-1.7699999809265137,4,-0.013867438971454038,-6.454533632150939,6.369999885559082,2.8888865341414927,6.3400001525878915,1.9047620128882206,6.5,-0.013867438971454038
7936,2011-08-29,6.829999923706055,6.829999923706055,6.570000171661378,6.579999923706055,13491500.0,0.05238831503522712,1.0799980163574148,1.3157923796234423,61.168388934032784,42.30703105119263,-0.6022071256956565,-0.4484979196063499,-0.042398836300527876,0.9720917066883299,29.983237944573492,0.3400001525878906,-0.478885164353251,0.48299994468689,-0.2657843039998431,1.231784193373623,0.10860782034352301,0.857392069030257,-1.0545283690960696,100.0,39.002390044632754,0.3743921243433666,8,-0.5950000286102295,-0.09500002861022949,0.1100001335144043,0.7500000000000018,-2.0,0,-0.049780403570400256,-1.1714268587092118,6.489999771118164,-6.454533632150939,6.369999885559082,2.8888865341414927,6.3400001525878915,-0.049780403570400256
7937,2011-08-30,6.8400001525878915,6.929999828338622,6.690000057220459,6.760000228881836,17400800.0,0.0014641623709434892,-1.1818134528603612,0.3199996948242223,69.11197629143264,46.69527019502801,-0.5965581033547958,-0.5056899973468463,-0.05509130722750566,0.9467904018871609,30.397878372892695,0.23999977111816317,-0.3900132828427312,0.506500172615052,-0.19243958512790194,1.205439930358006,0.15703029374357502,0.8559700514865289,-0.9801663284502204,88.3117301324557,20.879572461546275,0.34946987887147696,8,-0.5550003051757821,-0.10500025749206632,0.09999990463256747,0.739999771118165,-1.9900002479553232,1,-0.10087719909763448,1.0799980163574148,6.829999923706055,-1.1714268587092118,6.489999771118164,-6.454533632150939,6.369999885559082,-0.10087719909763448
7938,2011-08-31,6.829999923706055,6.940000057220459,6.75,6.8400001525878915,26838200.0,-0.0014620217337353303,-1.2352937876560939,-0.12500298023509065,64.47368255942794,50.8287108013078,-0.5346081002345429,-0.5498723918803305,-0.05859354362610247,0.9403180288383499,30.754933880020957,0.19000005722045898,-0.32551934758785794,0.5129999399185179,-0.11585363592583597,1.1418535157628718,0.1985731519963405,0.8274267278406953,-0.8631494991482889,84.7222093446803,14.409131245488567,0.314426787922177,8,-0.5049998760223389,-0.17499995231628418,0.15000009536743164,0.7500000000000018,-2.0999999046325684,2,-0.22254758388075357,-1.1818134528603612,6.8400001525878915,1.0799980163574148,6.829999923706055,-1.1714268587092118,6.489999771118164,-0.22254758388075357
7939,2011-09-01,6.679999828338622,6.869999885559082,6.670000076293945,6.829999923706055,15254200.0,-0.021961946858418124,-1.3529444763894927,14.999666221627596,59.832632143255445,53.90079169405211,-0.27388718767120235,-0.4065392126971554,0.08104074311998222,1.0736044064115617,30.47012588166168,0.19999980926513672,-0.25851084524094503,0.3539998531341544,-0.29083056579674693,0.9988302720650557,0.03158464366870373,0.676415062599605,-0.5963714478613333,63.88887049240029,-5.664400519485866,0.3224152094654505,9,-0.2649998664855948,-0.064999818801879,0.30000019073486417,0.9000000953674343,-1.8399996757507306,3,-0.23952094996243467,-1.2352937876560939,6.829999923706055,-1.1818134528603612,6.8400001525878915,1.0799980163574148,6.829999923706055,-0.23952094996243467
7940,2011-09-02,6.320000171661378,6.480000019073486,6.28000020980835,6.3499999046325675,17934000.0,-0.053892165558150906,-2.6363715179941565,0.19999809265256682,47.82609351211151,55.37113318734305,0.15579714970116232,-0.068978184253349,0.4262776431937967,1.417182025248355,29.880166376283622,0.39999961853027255,-0.17441811673469143,0.006000185012818626,-0.6293579480459979,0.6413583180716351,-0.31167888151659007,0.3236792515422273,-0.13360718997490828,6.0606016819352275,-57.46297585515312,0.3176790665294084,9,0.0949997901916495,0.2699997425079337,0.6599998474121085,1.1999998092651358,-1.4600000381469744,4,-0.2832278343724285,-1.3529444763894927,6.679999828338622,-1.2352937876560939,6.829999923706055,-1.1818134528603612,6.8400001525878915,-0.2832278343724285
7941,2011-09-06,6.269999980926514,6.320000171661378,6.070000171661378,6.0900001525878915,16300900.0,-0.007911422369743404,-1.2727294401709863,-6.000047684140581,48.59437420299739,56.16981363278436,0.2685243428173818,0.0073913445173072745,0.46578775713610465,1.4512607453246709,28.99623589135961,0.25,-0.04173031732655463,-0.06050000190734828,-0.6716412729763057,0.5506412691616092,-0.366070637441827,0.24507063362713044,0.6700000762939453,22.988486847513954,-36.006551728279405,0.3055706355344785,9,0.2350001335144043,0.31999993324279785,0.7450000047683716,1.1399998664855957,-1.3400001525878906,1,-0.24720896259170655,-2.6363715179941565,6.320000171661378,-1.3529444763894927,6.679999828338622,-1.2352937876560939,6.829999923706055,-0.24720896259170655
7942,2011-09-07,6.760000228881836,6.760000228881836,6.440000057220459,6.5,18692700.0,0.07814996003922081,1.4615376150827128,1.4444470935423013,61.15108481302923,57.674957264350944,-0.20195395666759808,-0.46054097483834155,-0.0298697623858466,0.9481863914755158,27.44862028105598,0.49000024795532227,0.07829553219566687,0.4005002260208128,-0.235125449049141,1.0361259010907666,0.08268738848583546,0.7183130635557902,0.16259983062744165,79.31036183723735,17.77896880621727,0.31781283753497713,9,-0.25500011444091797,-0.3400003910064697,0.29749977588653564,0.6499996185302734,-1.7900004386901855,2,-0.2855029940575935,-1.2727294401709863,6.269999980926514,-2.6363715179941565,6.320000171661378,-1.3529444763894927,6.679999828338622,-0.2855029940575935
7943,2011-09-08,6.809999942779541,6.960000038146973,6.630000114440918,6.71999979019165,32017100.0,0.00739640713088785,-1.4444483690373169,0.34615412830576237,70.56451558632608,60.278802593425254,-0.19922349600768907,-0.4584365715939738,-0.08602951651529978,0.8839932007687903,25.363884945389177,0.3299999237060547,0.19179592026722236,0.4024999380111698,-0.21588077191611976,1.0208806479384593,0.09330958304752457,0.711690292974815,-0.7399997711181632,83.14605417192391,15.451586166089484,0.3091903549636449,9,-0.2949998378753662,-0.39499998092651367,0.2575000524520874,0.5900001525878906,-1.8899998664855957,3,-0.28781204913593395,1.4615376150827128,6.760000228881836,-1.2727294401709863,6.269999980926514,-2.6363715179941565,6.320000171661378,-0.28781204913593395
7944,2011-09-09,6.519999980926514,6.820000171661378,6.480000019073486,6.690000057220459,17494200.0,-0.04258442941112006,-1.720001220703132,-1.8888865341414827,60.465115849254396,60.35420709909638,0.12772303510550653,-0.1484839033088301,0.1962478469482054,1.15908696596739,23.540505172254413,0.3400001525878915,0.24535613088696273,0.09499998092651385,-0.5148317246579808,0.7048316865110085,-0.2099158718657339,0.3999158337187616,-0.43219981193542356,50.56178390701134,-19.666514974389123,0.30491585279224737,9,-0.004999876022338867,-0.19499993324279785,0.6475000381469727,0.880000114440918,-1.8499999046325684,4,-0.2745398722529846,-1.4444483690373169,6.809999942779541,1.4615376150827128,6.760000228881836,-1.2727294401709863,6.269999980926514,-0.2745398722529846
7945,2011-09-12,6.710000038146973,6.75,6.4000000953674325,6.4000000953674325,20412200.0,0.029141113155871423,-1.2580643176535988,-1.8235282567963238,62.22222025992926,60.47129946864043,-0.03105378563677874,-0.31526857144312714,-0.0026500036817456163,0.9540165117385042,22.24724874023849,0.34999990463256747,0.2876695946701062,0.2600000381469725,-0.3537031142584084,0.8737031905523533,-0.0468515380557184,0.5668516143496634,-0.604755871772765,71.91010814561213,-0.9137569458323327,0.3068515762026905,9,-0.19499993324279785,-0.43000006675720215,0.372499942779541,0.690000057220459,-1.880000114440918,0,-0.2786885059505154,-1.720001220703132,6.519999980926514,-1.4444483690373169,6.809999942779541,1.4615376150827128,6.760000228881836,-0.2786885059505154
7946,2011-09-13,6.960000038146973,7.0,6.6599998474121085,6.769999980926514,19043000.0,0.03725782393125576,1.518519826713839,0.6129035235196144,59.20000076293945,59.369968854363414,-0.29130816949573024,-0.5518184381395805,-0.26269479068882085,0.6844986868289329,20.76408956829663,0.3400001525878915,0.33982660788115915,0.48350002765655553,-0.17098328441681954,1.1379833397299306,0.15625837161986844,0.8107416836932426,-0.8376607543373096,93.33333863152481,22.95784300002157,0.32724165603668737,9,-0.4249999523162842,-0.6600000858306885,0.03749990463256836,0.440000057220459,-2.2300000190734863,1,-0.3017241225751016,-1.2580643176535988,6.710000038146973,-1.720001220703132,6.519999980926514,-1.4444483690373169,6.809999942779541,-0.3017241225751016
7947,2011-09-14,7.210000038146973,7.260000228881836,6.980000019073486,7.019999980926514,23767100.0,0.03591954003301412,-1.074075774727982,1.0,66.7953635965965,59.627933414048805,-0.5401017073631236,-0.7729266921055977,-0.5210087866264912,0.41495908023035444,19.315321979147406,0.3000001907348633,0.34703582010813694,0.6900000333786007,-0.037822966617846454,1.417823033375048,0.3260885333803767,1.0539115333768247,-1.0525543256896963,94.18602523577097,24.04984058541028,0.3639114999982236,9,-0.5449998378753662,-0.7799999713897705,-0.36500000953674316,0.09500002861022949,-2.6700000762939453,2,-0.3162274892850525,1.518519826713839,6.960000038146973,-1.2580643176535988,6.710000038146973,-1.720001220703132,6.519999980926514,-0.3162274892850525
7948,2011-09-15,7.3400001525878915,7.440000057220459,7.25,7.300000190734862,23786400.0,0.018030528953274505,-1.7142798754776876,0.21052605161385168,68.02974116078803,60.53872330488576,-0.6595043285689828,-0.852104110405624,-0.6534703962535131,0.26613660871081013,17.73994248072865,0.23000001907348633,0.3271056546704596,0.7600001335144055,-0.031028526527301814,1.551028793556113,0.36448580349355186,1.1555144635352592,-1.1164011691451412,90.38462420187093,18.991256004837908,0.3955143300208539,9,-0.5850000381469735,-0.8200001716613778,-0.5700001716613778,-0.09000015258789151,-2.620000362396241,3,-0.3228883260391543,-1.074075774727982,7.210000038146973,1.518519826713839,6.960000038146973,-1.2580643176535988,6.710000038146973,-0.3228883260391543
7949,2011-09-16,7.199999809265138,7.420000076293945,7.130000114440918,7.380000114440918,19877300.0,-0.019073615859993343,1.2307669735539009,-4.500011920940102,63.099626905852325,62.235782570856955,-0.48945651215560115,-0.633535650369633,-0.5224448062757618,0.38343531985889623,15.253949802035041,0.28999996185302734,0.28122403559264697,0.5494997978210456,-0.1950374715058203,1.2940370671479116,0.17723116315761267,0.9217684324844786,-0.8790887399201708,76.92305223476168,5.626341455171172,0.372268634663433,9,-0.44499969482421964,-0.6599998474121103,-0.5374999046325692,-0.0449998378753671,-2.1399998664855966,4,-0.3166666379681333,-1.7142798754776876,7.3400001525878915,-1.074075774727982,7.210000038146973,1.518519826713839,6.960000038146973,-0.3166666379681333
7950,2011-09-19,6.920000076293945,7.139999866485597,6.8499999046325675,6.960000038146973,36465500.0,-0.03888885283175725,-2.2222163353536946,0.22222163353537175,51.698115719896194,62.58064273940126,-0.1289576142318296,-0.2946073650534782,-0.24841089453911458,0.6377570688763976,12.902489498141174,0.34999990463257014,0.24823726495441356,0.2225000619888302,-0.4599066434967902,0.9049067674744506,-0.11870329075398,0.5637034147316404,-0.509561887918939,33.33335371098426,-32.914340392118866,0.3412033527428102,9,0.0,-0.38000011444091797,-0.25750017166137695,0.2349998950958252,-2.010000228881837,0,-0.32514450508575765,1.2307669735539009,7.199999809265138,-1.7142798754776876,7.3400001525878915,-1.074075774727982,7.210000038146973,-0.32514450508575765
7951,2011-09-20,6.739999771118164,6.989999771118164,6.730000019073486,6.960000038146973,17428300.0,-0.026011604507406583,-1.1666666666666667,5.500011920940324,48.22694399870137,61.14462709336484,0.13938071573830868,-0.0635202762211744,-0.07046584069952111,0.7888559531209918,10.846208622409362,0.25999975204467773,0.23302373404144916,0.007999777793884277,-0.6025599425137216,0.6185594981014901,-0.29728008235991865,0.3132796379476872,-0.24719663323552155,1.4084157052689832,-59.48517387722288,0.305279860153803,9,0.18000030517578125,-0.19999980926513672,-0.16249990463256836,0.40000033378601074,-1.6399998664855957,1,-0.2833827763016735,-2.2222163353536946,6.920000076293945,1.2307669735539009,7.199999809265138,-1.7142798754776876,7.3400001525878915,-0.2833827763016735
7952,2011-09-21,6.480000019073486,6.8499999046325675,6.480000019073486,6.800000190734862,20043200.0,-0.03857563217714233,-1.312498044223637,1.4545444693459062,44.29967613905441,58.22631159922354,0.39726188960473063,0.20543717310775378,0.1950535922192964,1.0176699600012498,9.93954025121752,0.36999988555908114,0.27637248026443295,-0.2509999752044676,-0.8632228547186571,0.3612229043097219,-0.5571114149615619,0.05511146455262672,0.9600000381469727,0.0,-55.488489913297514,0.3061114397570946,9,0.440000057220459,0.059999942779541016,0.09499990940093994,0.5399997234344474,-0.940000057220459,2,-0.27006172760015146,-1.1666666666666667,6.739999771118164,-2.2222163353536946,6.920000076293945,1.2307669735539009,7.199999809265138,-0.27006172760015146
7953,2011-09-22,6.119999885559082,6.300000190734862,5.9000000953674325,6.239999771118164,44630800.0,-0.05555557599610583,2.333324061527712,0.37499944120675605,41.463416052460246,56.11501162180197,0.7253732414599909,0.5777309266317481,0.554892075262158,1.3451920720580866,9.389005861539047,0.5799999237060538,0.31626170044414703,-0.6000000953674318,-1.248626223706764,0.04862603297190038,-0.9243131595370979,-0.2756870311977657,1.3008001708984374,14.473670588966,-38.30184236323679,0.324313064169666,9,0.5500001907348633,0.4200000762939453,0.4100000858306885,0.7650001049041748,-0.17999982833862305,3,-0.2581699270018396,-1.312498044223637,6.480000019073486,-1.1666666666666667,6.739999771118164,-2.2222163353536946,6.920000076293945,-0.2581699270018396
7954,2011-09-23,6.170000076293945,6.230000019073486,5.949999809265138,6.010000228881836,21921300.0,0.008169965959124559,1.0000034059829432,-1.3333333333333333,47.474746501709944,54.476403426444264,0.6934255768204762,0.5396469832882627,0.5065974233722041,1.2663473221440746,9.403311504987254,0.2800002098083487,0.27850340331100476,-0.5399999141693117,-1.2168968806559795,0.13689705231735605,-0.8784483974126456,-0.20155143092597783,1.1899679817199704,21.774196029330035,-35.385706860001584,0.3384484832433339,9,0.5,0.36999988555908203,0.2849998474121094,0.6249997615814209,-0.3400001525878906,4,-0.23500814719166874,2.333324061527712,6.119999885559082,-1.312498044223637,6.480000019073486,-1.1666666666666667,6.739999771118164,-0.23500814719166874
7955,2011-09-26,6.4000000953674325,6.429999828338622,6.110000133514403,6.369999885559082,27779100.0,0.03727715011822785,6.111129949190309,0.18750149011754602,52.063493505176346,53.683458175581706,0.4635778283151506,0.3189093509193617,0.28133311456615306,1.0087070222620378,9.072157232747106,0.31999969482421875,0.21469592266654036,-0.3054999113082877,-0.9897120947334557,0.3787122721168803,-0.6476060030208721,0.03660618040429675,0.9015692441406236,45.871573278737685,-14.965918542422003,0.34210609171258405,9,0.2699999809265128,0.1749999523162833,-0.015000224113465244,0.37499976158142,-1.0999999046325692,0,-0.20937502072192704,1.0000034059829432,6.170000076293945,2.333324061527712,6.119999885559082,-1.312498044223637,6.480000019073486,-0.20937502072192704
7956,2011-09-27,6.489999771118164,6.760000228881836,6.440000057220459,6.570000171661378,26947400.0,0.014062449126504895,-2.555560853751255,-2.666661368513024,45.09090076793324,51.27185119461912,0.3351410903301728,0.21305513740977133,0.20527207353992338,0.8900324291571913,9.133816364569721,0.3600001335144034,0.20306946990107821,-0.1985002279281618,-0.8865723016846863,0.48957184582836266,-0.542536264806424,0.14553580895010043,0.7555067986242667,62.10524149548211,3.455547651242682,0.34403603687826234,9,0.18000030517578125,0.17500019073486328,-0.10499989986419678,0.25500011444091797,-1.0299997329711914,1,-0.24345146062059675,6.111129949190309,6.4000000953674325,1.0000034059829432,6.170000076293945,2.333324061527712,6.119999885559082,-0.24345146062059675
7957,2011-09-28,6.1500000953674325,6.570000171661378,6.1500000953674325,6.510000228881836,29234600.0,-0.05238824156262689,-1.3333328918176213,4.499979138478717,39.144739215558964,48.06240653403812,0.5687806766566084,0.5256622513183471,0.5458755600520169,1.1982906321198339,9.675314474432367,0.4200000762939453,0.16067563000418428,-0.5039999008178704,-1.2283260769128734,0.22032627527713267,-0.8661629888653719,-0.14183681277036886,1.0416862153999986,29.069762928799936,-25.3873906436048,0.3621630880475015,9,0.509999990463256,0.5149998664855948,0.23499977588653476,0.5849997997283927,-0.4200000762939462,2,-0.17073173568335231,-2.555560853751255,6.489999771118164,6.111129949190309,6.4000000953674325,1.0000034059829432,6.170000076293945,-0.17073173568335231
7958,2011-09-29,5.309999942779541,5.6500000953674325,5.110000133514403,5.489999771118164,67973500.0,-0.1365853885466819,1.1599977874776954,0.499999337726416,33.14763249696897,44.7344071552733,1.218702528599425,1.313281750709523,1.37286255066544,2.0010231712539586,10.804566156953484,1.0399999618530291,0.08648597627523458,-1.2680000543594359,-2.202927027753552,-0.3330730809653195,-1.735463541056494,-0.8005365676623777,1.8300189193718905,12.121199860937,-41.05948269765803,0.4674634866970581,9,0.815000057220459,0.9650001525878906,1.0924999713897705,1.4249999523162842,0.3600001335144043,3,0.043314505000369596,-1.3333328918176213,6.1500000953674325,-2.555560853751255,6.489999771118164,6.111129949190309,6.4000000953674325,0.043314505000369596
7959,2011-09-30,5.079999923706055,5.300000190734863,5.070000171661377,5.230000019073486,29671100.0,-0.043314505000369485,-1.7058889527789856,0.8333346578822582,27.548208497894706,42.051084130606476,1.2475487149118143,1.4938586968944945,1.5901322732734862,2.192039789810737,11.793325722383937,0.23999977111816406,-0.0477815570466138,-1.4180000782012936,-2.565768658048703,-0.27023149835388427,-1.9918843681249987,-0.8441157882775885,1.938217814727155,0.591701284384825,-48.14530532343464,0.5738842899237048,9,0.9500000476837158,1.1750001907348633,1.3250000476837158,1.6549999713897705,0.5999999046325675,4,0.16929136740754136,1.1599977874776954,5.309999942779541,-1.3333328918176213,6.1500000953674325,-2.555560853751255,6.489999771118164,0.16929136740754136
7960,2011-10-03,4.53000020980835,5.03000020980835,4.519999980926514,5.03000020980835,39505500.0,-0.10826766184210079,1.0400009155273438,3.333331214058422,19.083970299231723,38.81297594177651,1.590089186194363,2.0057142733400832,2.0804507734675948,2.700420134901126,12.094196251607816,0.559999942779541,-0.22669649673017567,-1.8784997940063475,-3.3249949873082247,-0.4320046007044702,-2.6017473906572857,-1.1552521973554093,2.332360123283113,0.44643873994943395,-40.88762776139327,0.7232475966509386,10,1.1549997329711914,1.4499998092651367,1.922499656677246,2.2049996852874756,1.2199997901916504,0,0.28697564099068873,-1.7058889527789856,5.079999923706055,1.1599977874776954,5.309999942779541,-1.3333328918176213,6.1500000953674325,0.28697564099068873
7961,2011-10-04,4.71999979019165,4.71999979019165,4.309999942779541,4.420000076293945,37500000.0,0.04194251028331397,1.7333349227920432,-0.5999994277954102,17.829449245605318,35.87183962028217,1.2107418665679957,1.7851649582997782,1.835615840606458,2.4686851354676316,12.040840882149347,0.4099998474121094,-0.39182856360806984,-1.611000204086304,-3.242943206229965,0.02094279805735688,-2.4269717051581345,-0.7950287030144736,1.9081245076833175,18.141584331385747,-15.825175019441776,0.8159715010718304,10,0.8150002956390381,1.1550002098083496,1.7325000762939453,2.015000104904175,0.6600003242492676,1,0.122881446255247,1.0400009155273438,4.53000020980835,-1.7058889527789856,5.079999923706055,1.1599977874776954,5.309999942779541,0.122881446255247
7962,2011-10-05,4.829999923706055,4.900000095367432,4.519999980926514,4.650000095367432,28840200.0,0.02330511406864666,1.374999441206755,0.6,17.40258958532995,33.19841445726769,0.9410354046883134,1.6054739040939383,1.6699608505718473,2.317644547521386,13.121432419961737,0.38000011444091797,-0.5102346539015548,-1.4045000553131102,-3.153671003134396,0.3446708925081756,-2.279085529223753,-0.5299145814024673,1.519949451557462,38.8059643069635,11.480982215266195,0.8745854739106428,10,0.7050001621246338,1.0450000762939453,1.6549999713897705,1.9049999713897705,0.8299999237060538,2,0.13043480836279597,1.7333349227920432,4.71999979019165,1.0400009155273438,4.53000020980835,-1.7058889527789856,5.079999923706055,0.13043480836279597
7963,2011-10-06,4.849999904632568,4.9099998474121085,4.699999809265137,4.9099998474121085,19193800.0,0.004140782865927672,6.000007947293727,-0.3333333333333284,18.49865290273094,29.978848501825567,0.8067826172817574,1.5084455678961302,1.598226607939945,2.2599761971742574,14.76030175183278,0.21000003814697177,-0.6160674946471074,-1.2865000724792477,-3.1176145167192626,0.5446143717607672,-2.202057294599255,-0.37094285035924024,1.255155538732871,54.54543703077911,32.11066320237736,0.9155572221200077,10,0.6850001811981201,1.0250000953674316,1.659999966621399,1.8849999904632568,1.0999999046325692,3,0.18144332613292824,1.374999441206755,4.829999923706055,1.7333349227920432,4.71999979019165,1.0400009155273438,4.53000020980835,0.18144332613292824
7964,2011-10-07,4.730000019073486,4.989999771118164,4.690000057220459,4.940000057220459,22123200.0,-0.024742244931687862,-1.0689638162762631,3.5000039736468262,19.3277235722297,26.341540731498167,0.783422675976917,1.5678518835998698,1.6669325920512037,2.3433032342673883,16.067464468452908,0.2999997138977051,-0.7016809580828927,-1.3169999599456785,-3.241775840181866,0.6077759202905089,-2.279387900063772,-0.3546120198275853,1.1597367642216456,58.33332229544025,35.73726509541717,0.9623879401180935,10,0.8050000667572021,1.1449999809265137,1.7599999904632568,2.004999876022339,1.059999942779541,4,0.1987315123530562,6.000007947293727,4.849999904632568,1.374999441206755,4.829999923706055,1.7333349227920432,4.71999979019165,0.1987315123530562
7965,2011-10-10,4.8400001525878915,4.96999979019165,4.75,4.849999904632568,14709800.0,0.02325584208685738,-1.3157865677522655,0.04761785822952243,22.857140910868225,23.87112296960205,0.47926523958912703,1.3813978935895337,1.5084382303479869,2.1948218565351967,17.261711775107262,0.23999977111816406,-0.7539597265183744,-1.1134998321533196,-3.083808646976771,0.8568089826701324,-2.098654239565046,-0.12834542474159338,0.8601682098453693,77.94122700049029,50.489535696932144,0.985154407411726,10,0.5999999046325675,1.0349998474121085,1.6749998331069937,1.8949997425079337,0.9200000762939444,0,0.17355364654308802,-1.0689638162762631,4.730000019073486,6.000007947293727,4.849999904632568,1.374999441206755,4.829999923706055,0.17355364654308802
7966,2011-10-11,4.860000133514403,4.929999828338623,4.78000020980835,4.860000133514403,15419700.0,0.004132227333881078,1.142861035422316,-0.0,25.15337046423177,22.31652644167681,0.2276771041793637,1.260638127217793,1.4430451390395396,2.136545271310692,19.165310555839397,0.14999961853027344,-0.8435617780882421,-0.9884998559951788,-2.9567881590949243,0.9797884471045668,-1.9726440075450515,-0.0043557044453059746,0.6733480185604108,72.34049029027202,39.705478184344045,0.9841441515498729,10,0.11999988555908292,1.0149998664855966,1.642499804496766,1.8749997615814218,0.8199996948242188,1,0.1831275395134635,-1.3157865677522655,4.8400001525878915,-1.0689638162762631,4.730000019073486,6.000007947293727,4.849999904632568,0.1831275395134635
7967,2011-10-12,4.929999828338623,5.070000171661377,4.920000076293945,4.940000057220459,19261200.0,0.014403228992012629,-9.00009536828051,-100.0,29.96632115492895,21.963047403672363,-0.03752504127607903,1.065707873268293,1.3310759890536001,2.0286067756359225,20.496929280706173,0.21000003814697354,-0.9778375838164033,-0.8045001506805418,-2.7036575608225206,1.094657259461437,-1.7540788557515317,0.14507855439044803,0.4565465386207581,63.1578154841527,27.059548875372982,0.9495787050709894,10,-0.1249997615814209,0.945000171661377,1.6175001859664917,1.8050000667572021,0.5100002288818359,2,0.0912779516777269,1.142861035422316,4.860000133514403,-1.3157865677522655,4.8400001525878915,-1.0689638162762631,4.730000019073486,0.0912779516777269
7968,2011-10-13,4.96999979019165,4.980000019073486,4.849999904632568,4.940000057220459,17307600.0,0.008113582808481956,4.199984741269145,-2.999904634751097,29.729715361912326,22.20543705522988,-0.1462004928315137,0.8843929424040269,1.2470941690104809,1.9525911797209687,21.54738728081361,0.13000011444091797,-1.1074833637495711,-0.646000170707703,-2.4146320696243855,1.1226317282089795,-1.5303161201660442,0.23831577875063825,0.28736100586615,73.68411806484481,34.29616777170295,0.8843159494583412,10,-0.2799997329711914,0.9050002098083496,1.4925001859664917,1.7650001049041748,0.5,3,0.13883301536192838,-9.00009536828051,4.929999828338623,1.142861035422316,4.860000133514403,-1.3157865677522655,4.8400001525878915,0.13883301536192838
7969,2011-10-14,4.920000076293945,5.070000171661377,4.849999904632568,5.039999961853027,12805400.0,-0.01006030503187949,1.4444432670707412,-4.000031789426837,23.381278366896908,22.682915729414894,-0.13553667076545217,0.79561429661217,1.272901236041129,1.9675155815650687,22.88057897653645,0.2200002670288086,-1.202234314605195,-0.5819998979568481,-2.208990639786176,1.0449908438724798,-1.395495268871512,0.2314954729578158,0.22367741737046387,53.12499534338963,13.955837673415054,0.813495370914664,10,-0.23000001907348633,0.9549999237060547,1.5449999570846558,1.8149998188018799,0.5,4,0.20934953597542494,4.199984741269145,4.96999979019165,-9.00009536828051,4.929999828338623,1.142861035422316,4.860000133514403,0.20934953597542494
7970,2011-10-17,4.670000076293945,4.900000095367432,4.650000095367432,4.900000095367432,16611900.0,-0.050813007342129124,1.173912863199577,1.9166686534900539,19.04760977964274,22.8182668998635,0.15244161073549733,0.9153369193753278,1.4933704939399197,2.1799917548721295,24.99509960230668,0.26999998092651367,-1.2141113718345782,-0.7194998979568483,-2.2414165698785533,0.8024167739648567,-1.4804582339177008,0.04145843800400417,0.40000009536743164,4.761899355588758,-30.20451768798393,0.7609583359608525,10,0.125,1.2049999237060547,1.75,2.06499981880188,0.630000114440918,0,0.23982866536651115,1.4444432670707412,4.920000076293945,4.199984741269145,4.96999979019165,-9.00009536828051,4.929999828338623,0.23982866536651115
7971,2011-10-18,4.829999923706055,4.8400001525878915,4.570000171661377,4.679999828338623,21338700.0,0.0342612087362284,2.176460028554015,-0.6521742736008459,26.08694300083083,23.783195057141373,0.010824513448391748,0.6375978538565059,1.325077764094087,1.9822191775203875,26.98814572373292,0.26999998092651456,-1.1812178944962284,-0.4640000581741335,-1.863915832081366,0.9359157157330991,-1.1639579451277502,0.23595782877948324,0.24000024795532227,51.99995040893555,15.61482041054667,0.6999578869536164,10,-0.009999752044677734,1.0450000762939453,1.567500114440918,1.9049999713897705,0.2200002670288086,1,0.19254665007576088,1.173912863199577,4.670000076293945,1.4444432670707412,4.920000076293945,4.199984741269145,4.96999979019165,0.19254665007576088
7972,2011-10-19,4.730000019073486,4.920000076293945,4.690000057220459,4.900000095367432,18304000.0,-0.02070391432963803,1.1904759742235502,-1.1333331214058422,35.64355594248113,25.688184283780284,0.10632935931325704,0.6321822677037936,1.4077147037079403,2.043321706289772,28.452574488841968,0.23000001907348633,-1.0569504659242774,-0.4764999628067015,-1.7797149910298184,0.8267150654164159,-1.1281074769182604,0.17510755130485745,0.24880012512207017,31.999969482421875,-7.146451559639942,0.6516075141115587,10,0.09000015258789062,1.1449999809265137,1.6875,2.004999876022339,0.25999975204467773,2,0.20084562482754964,2.176460028554015,4.829999923706055,1.173912863199577,4.670000076293945,1.4444432670707412,4.920000076293945,0.20084562482754964
7973,2011-10-20,4.539999961853027,4.760000228881836,4.449999809265137,4.71999979019165,25240900.0,-0.0401691451277576,1.3846121398742988,1.0588220444524228,36.36362760629021,27.581062509787003,0.27684470419613216,0.7354504397363488,1.5884245034219528,2.189890885956416,29.0593271061925,0.3100004196166992,-0.9421187121369385,-0.5875000238418577,-1.8484249067178737,0.6734248590341583,-1.2179624652798662,0.042962417596150715,0.38000011444091797,14.516145158375215,-28.288277111817017,0.6304624414380081,10,0.2200000286102295,1.3350000381469727,2.007500171661377,2.194999933242798,0.7600002288818359,3,0.1982379081342749,1.1904759742235502,4.730000019073486,2.176460028554015,4.829999923706055,1.173912863199577,4.670000076293945,0.1982379081342749
7974,2011-10-21,4.71999979019165,4.730000019073486,4.610000133514403,4.650000095367432,13915400.0,0.03964753961477019,1.6666596024244678,-0.388887564339964,55.900612839902244,31.252559390790786,0.1064740495945733,0.46509612844464066,1.3907183460383319,1.9720157742418483,29.698869388930472,0.19000005722045898,-0.8254625830293918,-0.3350001811981205,-1.5071596673977314,0.8371593050014905,-0.921079924297926,0.251079561901685,0.20000028610229492,57.44677181427305,8.900822600971196,0.5860797430998054,10,0.040000200271606445,1.1450002193450928,1.9175002574920654,2.015000104904175,0.6000003814697266,4,0.15889831214792216,1.3846121398742988,4.539999961853027,1.1904759742235502,4.730000019073486,2.176460028554015,4.829999923706055,0.15889831214792216
7975,2011-10-24,5.059999942779541,5.059999942779541,4.739999771118164,4.739999771118164,24368900.0,0.07203393383500245,1.0,4.571450953678474,59.659099221725576,35.086529252734536,-0.2224279825602462,0.020616250967904648,1.0353081141216363,1.5978086363824566,30.55002022699942,0.3400001525878906,-0.7073015099934867,0.07199997901916522,-0.9150231355114222,1.0590230935497527,-0.42151157824612895,0.5655115362844594,-0.75,100.0,45.64146147992936,0.4935115572652937,10,-0.2999999523162842,0.6649999618530273,1.5875000953674316,1.6749999523162842,0.630000114440918,0,0.07114627225008441,1.6666596024244678,4.71999979019165,1.3846121398742988,4.539999961853027,1.1904759742235502,4.730000019073486,0.07114627225008441
7976,2011-10-25,4.9099998474121085,5.050000190734863,4.860000133514403,5.0,14842800.0,-0.02964428795725149,-1.0000050193495833,-0.28125032596272903,52.222221044845995,37.55940701828088,-0.07218006622812467,0.048673026033944744,1.1607450576153449,1.71669335702137,32.25418312756133,0.1999998092651376,-0.588301675366214,0.0009998798370354223,-0.6876723888435317,0.6896721485176025,-0.34333625450324856,0.3453360141773194,-0.5849999046325678,75.40982581376919,18.295651259906947,0.34433613434028376,10,-0.14999985694885165,0.740000009536744,1.8200001716613778,1.8250000476837167,0.7899999618530291,1,0.07942980762582108,1.0,5.059999942779541,1.6666596024244678,4.71999979019165,1.3846121398742988,4.539999961853027,0.07942980762582108
7977,2011-10-26,5.099999904632568,5.130000114440918,4.869999885559082,4.989999771118164,19662200.0,0.038696550534640606,2.0588162696309014,-1.2222216335353586,56.34517987659353,40.51668085324546,-0.2632088756336559,-0.23613024950966732,0.9507846292507818,1.4990812855936797,33.41579243145441,0.26000022888183594,-0.4857187439572952,0.24349994659423846,-0.1387523078368691,0.625752201025346,0.05237381937868513,0.4346260738097918,-0.7602999618530273,95.58820641990823,36.57320371693747,0.19112612721555375,10,-0.309999942779541,0.48000001907348633,1.630000114440918,1.6349999904632568,0.5500001907348642,2,-0.009803865653465582,-1.0000050193495833,4.9099998474121085,1.0,5.059999942779541,1.6666596024244678,4.71999979019165,-0.009803865653465582
7978,2011-10-27,5.539999961853027,5.599999904632568,5.170000076293945,5.269999980926514,41294000.0,0.08627452263690949,1.2051280797272002,2.454542301906913,67.68559224750061,45.439382395534764,-0.6859907317737308,-0.6935757849375577,0.5019730938232634,1.035184516233329,32.67506836480648,0.5,-0.3861873140396934,0.6720000028610231,0.22409969623732007,1.1199003094847262,0.4480498495491716,0.8959501561728747,-1.1686880122070313,93.93939831806492,33.39903885971369,0.2239501533118516,10,-0.5150001049041748,-0.004999876022338867,1.190000057220459,1.1949999332427979,0.2200002670288086,3,-0.09927801345162801,2.0588162696309014,5.099999904632568,-1.0000050193495833,4.9099998474121085,1.0,5.059999942779541,-0.09927801345162801
7979,2011-10-28,5.940000057220459,6.050000190734862,5.710000038146973,5.829999923706055,47582100.0,0.0722021837764848,1.0606044842867954,0.40740793068553294,71.31783217952884,51.24718488441099,-1.034921070754982,-1.0812811980552386,0.10891115202223833,0.6148081314469156,31.946522984807725,0.510000228881835,-0.3032827391611841,1.0290000915527342,0.3768490005218803,1.681151182583588,0.7029245460373073,1.3550756370681611,-1.4949668302752688,91.60304593287161,31.889686784734423,0.32607554551542695,10,-0.690000057220459,-0.4049999713897705,0.6649999618530273,0.7949998378753662,-0.2800002098083505,4,-0.10774408422902859,1.2051280797272002,5.539999961853027,2.0588162696309014,5.099999904632568,-1.0000050193495833,4.9099998474121085,-0.10774408422902859
7980,2011-10-31,5.829999923706055,5.960000038146973,5.800000190734862,5.8400001525878915,19381300.0,-0.018518540817300533,-3.5714441416892826,-0.09091106130818756,68.16479280350823,55.92250152915293,-0.8303957397467139,-0.9158508683578281,0.21858907078413203,0.7032661233476833,30.56568294562801,0.15999984741211026,-0.22001052526658338,0.8539999723434448,0.10918206985305545,1.5988178748338342,0.48159102109825014,1.2264089235886395,-1.2565693396576911,81.51258349157789,22.429987406278954,0.3724089512451947,10,-0.5799999237060547,-0.2949998378753662,0.7750000953674316,0.9049999713897705,-0.1100001335144043,0,-0.08747851779052473,1.0606044842867954,5.940000057220459,1.2051280797272002,5.539999961853027,2.0588162696309014,5.099999904632568,-0.08747851779052473
7981,2011-11-01,5.300000190734863,5.5900001525878915,5.289999961853027,5.559999942779541,45412600.0,-0.09090904629622665,-1.142856899573067,25.99938012587982,55.9105496044003,58.17438971381061,-0.25335864691963295,-0.3585542967710582,0.7398446424189338,1.209221444905097,28.846448655118294,0.5399999618530273,-0.12331491362469293,0.29500021934509313,-0.453007684039215,1.0430081227294012,-0.07900373234706137,0.6690041710372476,-0.6084440381515801,36.44069440403455,-21.212394503144687,0.3740039516921541,11,-0.05000019073486328,0.2349998950958252,1.3224998712539673,1.434999704360962,0.1699995994567871,1,0.07358487782082901,-3.5714441416892826,5.829999923706055,1.0606044842867954,5.940000057220459,1.2051280797272002,5.539999961853027,0.07358487782082901
7982,2011-11-02,5.460000038146973,5.489999771118164,5.3400001525878915,5.449999809265137,21246800.0,0.030188649368694698,3.285722070844661,-0.038462455456947986,57.538466459196,60.5271495863557,-0.3340468737626878,-0.49427801651834,0.5582725018661971,1.026661834254467,27.469256952121945,0.18999958038330078,0.024194002004283455,0.42350006103515625,-0.34622377168129503,1.1932238937516075,0.03863814467693061,0.8083619773933819,-0.6597683625115636,32.954536834040134,-21.734230034679015,0.3848619163582258,11,-0.12999987602233976,-0.019999980926513672,1.2074999809265137,1.2749998569488525,0.07999992370605469,2,0.043956001729189786,-1.142856899573067,5.300000190734863,-3.5714441416892826,5.829999923706055,1.0606044842867954,5.940000057220459,0.043956001729189786
7983,2011-11-03,5.730000019073486,5.769999980926514,5.300000190734863,5.53000020980835,26417100.0,0.049450545611744445,2.357144560134332,19.999523173755485,61.67146962182962,61.16835589545874,-0.4665570797094798,-0.7325273506894554,0.27455093967067334,0.7333673644734997,25.92046722389164,0.4699997901916504,0.14401551890211373,0.6495000362396244,-0.17406029864670547,1.4730603711259542,0.2377198687964599,1.0612802036827889,-0.8297868622301205,57.89472693551916,2.883889768309807,0.4117801674431648,11,-0.33500003814697266,-0.5499999523162842,0.9325000047683716,1.0049998760223389,-0.42999982833862305,3,-0.013961592223343366,3.285722070844661,5.460000038146973,-1.142856899573067,5.300000190734863,-3.5714441416892826,5.829999923706055,-0.013961592223343366
7984,2011-11-04,5.670000076293945,5.769999980926514,5.489999771118164,5.610000133514403,17552600.0,-0.010471194167507636,1.153849821827792,0.30000000000000443,65.24390368004921,61.788889724161365,-0.2879042530517042,-0.6308375520884031,0.31888205829832916,0.7722018479077093,24.489782262840205,0.2800002098083496,0.23200894459286925,0.5425000905990602,-0.3038139421839219,1.3888141233820424,0.11934307420756873,0.9656571069905517,-0.6778039567392602,56.716428532793586,-4.458451432262741,0.4231570163914912,11,-0.2149999141693124,-0.49000000953674316,0.5299999713897705,0.8199999332427979,-0.49000024795532227,4,0.01587304257087707,2.357144560134332,5.730000019073486,3.285722070844661,5.460000038146973,-1.142856899573067,5.300000190734863,0.01587304257087707
7985,2011-11-07,5.679999828338622,5.769999980926514,5.53000020980835,5.670000076293945,14564500.0,0.0017636246755066143,1.5263126193661078,0.1666626930198748,63.57827480905562,63.05067347574021,-0.22429526753089046,-0.6057364039754161,0.2891380760405413,0.745829723854718,22.98178130873615,0.23999977111816406,0.34104233280692764,0.5104998588562006,-0.3588005615336538,1.379800279246055,0.07584964866127386,0.9451500690511274,-0.6031793830895227,81.24996895591524,18.13318270957234,0.43465021019492717,11,-0.2199997901916495,-0.49999976158142,0.4625002145767221,0.7900002002716073,-0.6099996566772452,0,-0.003521123508970825,1.153849821827792,5.670000076293945,2.357144560134332,5.730000019073486,3.285722070844661,5.460000038146973,-0.003521123508970825
7986,2011-11-08,5.75,5.78000020980835,5.639999866485597,5.71999979019165,14000000.0,0.012323974256501558,2.111096982701509,3.000095369796652,66.45161310170121,64.17361050075218,-0.18172065220109257,-0.6383709113518332,0.18883910092816159,0.6627317713849621,21.400728399962414,0.14000034332275302,0.402233845750116,0.5360000371932987,-0.357376814753926,1.4293768891405234,0.08931161121968678,0.9826884631669106,-0.5953251751120394,93.74995653828158,25.59427248926211,0.44668842597361236,11,-0.1399998664855957,-0.5699999332427979,0.08249998092651367,0.44499993324279785,-0.7100000381469727,1,-0.005217427792756468,1.5263126193661078,5.679999828338622,1.153849821827792,5.670000076293945,2.357144560134332,5.730000019073486,-0.005217427792756468
7987,2011-11-09,5.380000114440918,5.639999866485597,5.380000114440918,5.550000190734863,18518400.0,-0.06434780618418823,-2.058819239529232,-5.666629579591512,62.80488141727645,63.63130929739394,0.2594590323514554,-0.24551737113195227,0.523293669758039,1.0191057620849104,20.23220127718742,0.36999988555908203,0.42543815334678214,0.14350013732910138,-0.742395830089075,1.0293961047472777,-0.2994478463799872,0.58644812103819,-0.15369926028520542,16.666650109821553,-55.86683293993547,0.4429479837090883,11,0.28999996185302734,-0.13000011444091797,0.32499992847442627,0.7099997997283936,-0.25,2,0.01672856391009292,2.111096982701509,5.75,1.5263126193661078,5.679999828338622,1.153849821827792,5.670000076293945,0.01672856391009292
7988,2011-11-10,5.6599998474121085,5.71999979019165,5.3400001525878915,5.489999771118164,23914400.0,0.05204455892475157,1.6206875006165937,-0.9999999999999948,63.905327781142425,62.80769769757323,-0.0019317752185470383,-0.49663637024539486,0.21059176057757245,0.7217008284062603,18.82299929914937,0.3799996376037589,0.4880002942728199,0.38899986743926895,-0.5068831366392628,1.2848828715178007,-0.05894163459999735,0.8369413694785353,-0.36780304633006367,72.72719391122351,-1.6438259483271196,0.4479415020392661,11,-0.03499984741210849,-0.4099998474121085,0.04500019550323575,0.43000006675720304,-0.7999997138977051,3,-0.02120139377988639,-2.058819239529232,5.380000114440918,2.111096982701509,5.75,1.5263126193661078,5.679999828338622,-0.02120139377988639
7989,2011-11-11,5.949999809265138,6.0,5.670000076293945,5.690000057220459,22806700.0,0.051236743758151126,-1.20000158945871,1.529409619764624,63.36336357836993,62.274205561446756,-0.3244874205996675,-0.7436417443245169,-0.10457910938333725,0.418360041800514,17.65382482906096,0.3400001525878915,0.5395409265919167,0.627499842643739,-0.3012429475426348,1.5562426328301129,0.16312844755055256,1.0918712377369255,-0.6099996566772461,92.42421177354578,20.415407519437338,0.46437139509318676,11,-0.30499982833862394,-0.6999998092651376,-0.24499976634979337,0.14000010490417392,-0.7599997520446786,4,-0.10924363686837724,1.6206875006165937,5.6599998474121085,-2.058819239529232,5.380000114440918,2.111096982701509,5.75,-0.10924363686837724
7990,2011-11-14,5.789999961853027,5.989999771118164,5.760000228881836,5.929999828338622,12270200.0,-0.026890731519514377,-1.3000030994518739,-0.5384615384615332,63.17365756745035,63.081217557341205,-0.19082561607794268,-0.522205878030845,0.03947728864435973,0.5639532344648739,16.106258780269325,0.22999954223632812,0.5230686854888438,0.41150000095367467,-0.48612906444926196,1.3091290663566113,-0.037314531747793644,0.860314533655143,-0.44999980926513583,68.18180504580523,-3.2564748452926864,0.4488145327014684,11,-0.1399998664855957,-0.5399999618530273,-0.0849999189376831,0.2200000286102295,-0.7100000381469727,0,-0.10535408247553435,-1.20000158945871,5.949999809265138,1.6206875006165937,5.6599998474121085,-2.058819239529232,5.380000114440918,-0.10535408247553435
7991,2011-11-15,5.760000228881836,5.8499999046325675,5.699999809265138,5.739999771118164,13712500.0,-0.005181301065430466,-1.9999904632932333,-0.14286054884009342,60.377367261158845,63.396650979781505,-0.09913831817925445,-0.44160163320220036,0.05446815552831996,0.5817803478593788,14.295054358724968,0.15000009536742986,0.4560117135637807,0.3350002527236935,-0.5390345949261732,1.2090351003735602,-0.10201717110123987,0.7720176765486269,-0.3632000732421865,63.636389908389404,-4.55098944009292,0.4370174238249334,11,-0.1100001335144043,-0.5100002288818359,-0.10250020027160645,0.20999979972839355,-0.3100004196166992,1,-0.11979167184068074,-1.3000030994518739,5.789999961853027,-1.20000158945871,5.949999809265138,1.6206875006165937,5.6599998474121085,-0.11979167184068074
7992,2011-11-16,5.679999828338622,5.8499999046325675,5.639999866485597,5.710000038146973,12713300.0,-0.013888957875743735,-2.8181778773836705,-1.4999761586878186,52.48226782462599,62.375628557869994,0.01715490268947395,-0.30227841089839114,0.10242403870286676,0.6487000088914847,12.576169325055586,0.21000003814697088,0.39934420469306087,0.20749986171722323,-0.6088560137490289,1.0238557371834753,-0.20067807601590282,0.6156777994503493,-0.23094366989135562,51.51511429644808,-12.860655970595467,0.408177937733126,11,-0.009999752044676846,-0.42999982833862216,-0.252499818801879,0.2650001049041757,-0.26999998092651367,2,-0.1126760362372744,-1.9999904632932333,5.760000228881836,-1.3000030994518739,5.789999961853027,-1.20000158945871,5.949999809265138,-0.1126760362372744
7993,2011-11-17,5.440000057220459,5.739999771118164,5.400000095367432,5.710000038146973,18207600.0,-0.04225348210765034,1.060607549356341,8.999936422156612,40.60149985067462,59.63758368793948,0.23656999042157345,0.009069222295051915,0.305317898780725,0.873611645088638,10.536468651651171,0.3399996757507324,0.4131761322695482,-0.07749991416931135,-0.7667520374425703,0.6117522091039476,-0.42212597580594036,0.26712614746731767,0.6100001335144034,6.666661368475178,-52.02340874651814,0.3446260616366294,11,0.23000001907348633,-0.19000005722045898,-0.10000002384185791,0.5049998760223389,-0.059999942779541016,3,-0.05698528299978256,-2.8181778773836705,5.679999828338622,-1.9999904632932333,5.760000228881836,-1.3000030994518739,5.789999961853027,-0.05698528299978256
7994,2011-11-18,5.46999979019165,5.519999980926514,5.400000095367432,5.480000019073486,12677100.0,0.005514656738169199,1.666659602424448,0.03703788736399102,43.02324915181154,57.353691948245704,0.19580803584946427,0.040199602884680274,0.24714480667212335,0.8295030744641272,8.38654001934065,0.11999988555908203,0.4099531823228446,-0.08500018119812047,-0.6644191375268589,0.49441877513061794,-0.37470965936248923,0.2047092969662483,0.5670003986358632,11.864361575309196,-42.12374700192773,0.28970947816436915,11,0.20000028610229492,-0.2199997901916504,-0.1874997615814209,0.4050002098083496,-0.18999958038330078,4,-0.11151730897157397,1.060607549356341,5.440000057220459,-2.8181778773836705,5.679999828338622,-1.9999904632932333,5.760000228881836,-0.11151730897157397
7995,2011-11-21,5.420000076293945,5.480000019073486,5.21999979019165,5.3400001525878915,15305400.0,-0.009140715871207239,1.6000047683761296,-7.999809269502105,52.857142208384346,55.84319518232161,0.22914534053345204,0.12495919872153394,0.2616840799007001,0.863363255755452,7.30456172057346,0.26000022888183594,0.3644916685566404,-0.15299990177154577,-0.6883640162468003,0.3823642127037088,-0.4206819590091735,0.11468215546608196,0.6042601106643666,31.746071392349158,-23.45118083072048,0.26768205723762745,11,0.18999981880187988,-0.1700000762939453,-0.13750004768371582,0.4549999237060547,-0.0799999237060538,0,-0.042435427276000026,1.666659602424448,5.46999979019165,1.060607549356341,5.440000057220459,-2.8181778773836705,5.679999828338622,-0.042435427276000026
7996,2011-11-22,5.300000190734863,5.460000038146973,5.289999961853027,5.369999885559082,19461400.0,-0.022140199975999808,-2.7777730682829653,-0.8749970197649287,46.1165057532991,53.98893121965745,0.3113407208649397,0.2905728427504526,0.33603851789170225,0.9644458998719125,6.164111970083528,0.1700000762939453,0.30579147706800924,-0.2924998044967655,-0.7487487413535483,0.1637491323600173,-0.5206242729251569,-0.06437533606837409,0.692089580352782,12.698473969994097,-43.44052645779726,0.2281244684283915,11,0.3099997043609619,-0.05000019073486328,0.034999847412109375,0.5749998092651367,0.09999990463256836,1,-0.04150948285122702,1.6000047683761296,5.420000076293945,1.666659602424448,5.46999979019165,1.060607549356341,5.440000057220459,-0.04150948285122702
7997,2011-11-23,5.050000190734863,5.21999979019165,5.010000228881836,5.21999979019165,18338100.0,-0.04716980962322126,1.4705888952778985,2.428576294277929,33.333325541870906,50.592042081960614,0.5694960819835408,0.565635346343786,0.5284874579580912,1.1934038588559392,5.441058726070426,0.28999996185302734,0.2458513318508384,-0.5399998188018795,-1.0080077784481905,-0.0719918591555686,-0.774003798625035,-0.30599583897872407,0.9112059811169422,5.47945026520001,-48.35394301599363,0.23400397982315546,11,0.4549999237060547,0.19999980926513672,0.2974998950958252,0.8249998092651367,0.42999982833862305,2,0.07920784226189626,-2.7777730682829653,5.300000190734863,1.6000047683761296,5.420000076293945,1.666659602424448,5.46999979019165,0.07920784226189626
7998,2011-11-25,4.989999771118164,5.110000133514403,4.960000038146973,5.03000020980835,8669000.0,-0.011881270762480578,-2.0000047683761117,0.2352972525700181,33.33331775041211,47.25537032329864,0.5860966430697658,0.6137876531274014,0.5248620959061432,1.234035113676618,6.001364310605411,0.15000009536743075,0.16368555864516932,-0.5725002288818359,-1.1120467557730915,-0.03295370199058034,-0.8422734923274637,-0.30272696543620814,0.9141340441554435,5.357095720811815,-46.12417188613665,0.26977326344562774,11,0.4850001335144043,0.26000022888183594,0.3575003147125244,0.8850002288818359,0.4700002670288086,4,0.08416835582335724,1.4705888952778985,5.050000190734863,-2.7777730682829653,5.300000190734863,1.6000047683761296,5.420000076293945,0.08416835582335724
7999,2011-11-28,5.300000190734863,5.349999904632568,5.199999809265137,5.239999771118164,12143000.0,0.0621243354380423,-1.1428532503184583,-1.4999940396008917,41.88034849872693,44.889447093440495,0.19466898511388386,0.2670747060513232,0.1580396208157122,0.9038764531632149,6.026290263623839,0.3600001335144043,0.12443652150320528,-0.2304998159408571,-0.7513684275058203,0.2903687956241061,-0.4909341217233383,0.029934489841624057,0.5286029223686137,65.38464712673508,16.939035173270632,0.26043430578248156,11,0.10499978065490723,0.02999997138976962,0.017499804496765137,0.5749998092651367,0.15999984741210938,0,0.015094324684347349,-2.0000047683761117,4.989999771118164,1.4705888952778985,5.050000190734863,-2.7777730682829653,5.300000190734863,0.015094324684347349
8000,2011-11-29,5.320000171661377,5.440000057220459,5.300000190734863,5.329999923706055,10195400.0,0.003773581171086837,-4.600026703033655,-0.1666613685130732,40.61135534850037,42.69322354758955,0.11285640760899351,0.2180893382988156,0.08930504754854418,0.8668233141231534,5.954364916109971,0.1399998664855957,0.056000128431196394,-0.18499984741210973,-0.6939305153869482,0.3239308205627287,-0.4394651813995294,0.06946548657530993,0.43911469544557935,72.00002670288086,28.075371978150073,0.2544653339874193,11,0.08499979972839355,0.07499980926513672,-0.007500171661376953,0.554999828338623,0.1099996566772461,1,-0.007518789579387564,-1.1428532503184583,5.300000190734863,-2.0000047683761117,4.989999771118164,1.4705888952778985,5.050000190734863,-0.007518789579387564
8001,2011-11-30,5.690000057220459,5.690000057220459,5.46999979019165,5.489999771118164,16152400.0,0.06954884842485543,1.1999995231635239,-20.00052453388012,56.76855922475005,43.16947814760333,-0.2996261106026221,-0.12774415641046932,-0.3203319654401353,0.48478242626281975,5.799907510407925,0.36999988555908203,-0.0271744079241536,0.16550004482269287,-0.3402343576014797,0.6712344472468654,-0.08736715638939341,0.41836724603477915,0.005185623569698983,100.0,50.45340777602432,0.25286720121208606,11,-0.3400001525878906,-0.23499989509582608,-0.4475001096725464,0.18499994277954102,-0.09999990463256747,2,-0.0615114061709765,-4.600026703033655,5.320000171661377,-1.1428532503184583,5.300000190734863,-2.0000047683761117,4.989999771118164,-0.0615114061709765
8002,2011-12-01,5.699999809265138,5.739999771118164,5.539999961853027,5.610000133514403,10881400.0,0.0017574256492298712,1.3529444763894927,0.4499977350267475,50.99009830873848,44.323766865165986,-0.34250899744911845,-0.12526418763106495,-0.36228802713266983,0.46794674282758475,5.685729827384354,0.19999980926513672,-0.10285199827540392,0.16349980831146294,-0.3471560228545192,0.6741556394774451,-0.09182810727152813,0.418827723894454,-0.739999771118165,94.87179800682011,46.263932747344484,0.25532791558299095,12,-0.34999990463256925,-0.23999977111816495,-0.4949998855590829,0.1750001907348624,0.01000022888183505,3,-0.052631530515153235,1.1999995231635239,5.690000057220459,-4.600026703033655,5.320000171661377,-1.1428532503184583,5.300000190734863,-0.052631530515153235
8003,2011-12-02,5.6500000953674325,5.829999923706055,5.6500000953674325,5.769999980926514,7733000.0,-0.008771879924703185,-2.0000000000000298,-1.3333368654731204,41.573038222800385,44.16263231749807,-0.2900946739177179,-0.08597305034907876,-0.3338788379058011,0.509952019230381,6.001629535717565,0.17999982833862216,-0.16844177989794673,0.1175000905990613,-0.38800113227895494,0.6230013134770775,-0.13525052083994726,0.37025070203806987,-0.6744000625610358,71.4286038664676,27.191556738077836,0.2527506114390081,12,-0.25500011444091886,-0.14499998092651456,-0.4650001525878915,0.22499990463256747,0.1599998474121085,4,-0.030088508570704886,1.3529444763894927,5.699999809265138,1.1999995231635239,5.690000057220459,-4.600026703033655,5.320000171661377,-0.030088508570704886
8004,2011-12-05,5.760000228881836,5.8400001525878915,5.690000057220459,5.75,11215800.0,0.019469049850918685,-1.307691743388489,-0.08333532015672125,49.13295546505142,43.748833790461084,-0.3963082318980655,-0.1990924586431575,-0.46624833698063917,0.39315461786258954,6.34451427853982,0.19000005722045898,-0.19652448859932914,0.22300021648406965,-0.28921265887598224,0.7352130918441215,-0.033106221195955854,0.47910665416409515,-0.7502242004394528,85.18519826713819,42.16035738876619,0.25610643768002583,12,-0.3600001335144043,-0.25500011444091797,-0.48000025749206543,0.11499977111816406,0.059999942779541904,0,-0.052083364377417896,-2.0000000000000298,5.6500000953674325,1.3529444763894927,5.699999809265138,1.1999995231635239,5.690000057220459,-0.052083364377417896
8005,2011-12-06,5.6599998474121085,5.78000020980835,5.610000133514403,5.739999771118164,11406800.0,-0.017361176648623133,1.1249903142937294,-7.999809269502283,47.22221192018592,43.87169003122628,-0.28908397425293053,-0.10610743388792176,-0.39765526456841105,0.485866902075176,6.615896171987984,0.1700000762939462,-0.1698583363435997,0.12399983406066806,-0.3871144601085552,0.6351141282298913,-0.13155731302394358,0.3795569811452797,-0.6004103715209945,51.35131652032899,10.48203818840662,0.2555571470846115,12,-0.25999975204467685,-0.17999982833862216,-0.26749980449676425,0.2150001525878915,0.0,1,-0.035335656299810836,-1.307691743388489,5.760000228881836,-2.0000000000000298,5.6500000953674325,1.3529444763894927,5.699999809265138,-0.035335656299810836
8006,2011-12-07,5.71999979019165,5.739999771118164,5.53000020980835,5.599999904632568,12659400.0,0.010600696889943473,1.624997019764919,-1.4999999999999833,51.1235946026312,45.84838659353298,-0.31652796094225355,-0.1775744920981044,-0.4919142649500525,0.42284555575650984,6.831252569834352,0.20999956130981445,-0.1514643846535524,0.18549978733062744,-0.3231402106943895,0.6941397853556444,-0.06882021168188146,0.43981978634313634,-0.6135856736987302,61.29019853349457,20.868351946748653,0.2543199990125085,12,-0.31999969482421875,-0.23999977111816406,-0.32749974727630615,0.1550002098083496,0.010000228881835938,2,-0.05069929588988864,1.1249903142937294,5.6599998474121085,-1.307691743388489,5.760000228881836,-2.0000000000000298,5.6500000953674325,-0.05069929588988864
8007,2011-12-08,5.46999979019165,5.690000057220459,5.449999809265137,5.639999866485597,16654200.0,-0.04370629530943104,-1.2857162319880473,-1.4166686534900614,50.83798138576872,47.79334921968372,-0.0007662920248439065,0.08381079235061506,-0.26882380922726945,0.6635495928657322,6.838542363697492,0.26999998092651367,-0.16477839534150807,-0.06900019645690936,-0.5734602289643185,0.43545983605049976,-0.32123021271061347,0.18322981979679476,-0.3195705115330316,5.128195723141242,-37.92912927032224,0.2522300162537044,12,0.05000019073486328,0.010000228881835938,-0.07749974727630615,0.4050002098083496,0.5,3,0.021937909871845962,1.624997019764919,5.71999979019165,1.1249903142937294,5.6599998474121085,-1.307691743388489,5.760000228881836,0.021937909871845962
8008,2011-12-09,5.539999961853027,5.559999942779541,5.389999866485597,5.489999771118164,13352500.0,0.012797106827480142,2.7777730682829453,-0.29411863703171653,51.91257257759611,48.908040784002516,0.017271979168691054,0.004595177394023153,-0.33839507492264165,0.5826500754262174,7.120297886282372,0.17000007629394442,-0.14948141273543758,0.006999969482421875,-0.49424472880300563,0.5082446677678494,-0.24362237966029188,0.2576223186251356,-0.3481964307586525,33.33333333333314,-13.105010881865724,0.2506223491427136,12,0.03000020980834961,-0.059999942779541016,-0.15499985218048096,0.33500003814697266,0.679999828338623,4,0.03068593456038271,-1.2857162319880473,5.46999979019165,1.624997019764919,5.71999979019165,1.1249903142937294,5.6599998474121085,0.03068593456038271
8009,2011-12-12,5.300000190734863,5.389999866485597,5.21999979019165,5.380000114440918,14586200.0,-0.04332125862287706,2.4000209809549724,-1.5999923706345724,47.0297064761081,49.62119090929227,0.28750608679415546,0.2038534673454322,-0.09333165056787784,0.8118409748438342,7.435132335667996,0.32000017166137695,-0.08571639603689185,-0.20049982070922834,-0.6712651015857709,0.27026546016731423,-0.4358824611474992,0.0348828197290425,0.5399999618530282,14.285775106734807,-32.60608171381594,0.2353826404382712,12,0.22999978065490723,0.17999982833862305,-0.012500166893005371,0.5749998092651367,1.119999885559082,0,0.09622636484735003,2.7777730682829453,5.539999961853027,-1.2857162319880473,5.46999979019165,1.624997019764919,5.71999979019165,0.09622636484735003
8010,2011-12-13,5.179999828338623,5.389999866485597,5.119999885559082,5.329999923706055,22707700.0,-0.022641576995792834,-1.0000000000000067,1.875002980235081,47.02969537437483,48.53909492591724,0.4308694864239637,0.29071615288445063,0.04817319931121844,0.9002659995829845,7.8666788318903835,0.26999998092651456,-0.015033378730658242,-0.2900001764297482,-0.7608336812326373,0.18083332837314092,-0.5254169288311932,-0.054583424028303185,0.647600317001344,9.677411912009685,-39.82371663101138,0.2354167524014446,12,0.3000001907348633,0.3000001907348633,0.13750028610229492,0.695000171661377,1.3400001525878906,1,0.1235521939250761,2.4000209809549724,5.300000190734863,2.7777730682829453,5.539999961853027,-1.2857162319880473,5.46999979019165,0.1235521939250761
8011,2011-12-14,5.070000171661377,5.179999828338623,5.010000228881836,5.139999866485597,13350800.0,-0.0212354556607246,1.2666670905229964,0.46666433546427016,50.531914219051316,48.48818558261867,0.4958134422907854,0.3650906586698648,0.17271732231627546,0.9796461729209618,8.591052576148838,0.1699995994567871,0.014903763148573113,-0.3654998302459713,-0.8478394423048226,0.1168397818128799,-0.6066696362753969,-0.12433002421654571,0.7292959632873544,8.823523224429776,-44.33567487129829,0.24116980602942564,12,0.35500001907348633,0.4099998474121094,0.24999988079071045,0.804999828338623,1.4600000381469727,2,0.11637074078389942,-1.0000000000000067,5.179999828338623,2.4000209809549724,5.300000190734863,2.7777730682829453,5.539999961853027,0.11637074078389942
8012,2011-12-15,5.039999961853027,5.170000076293945,5.010000228881836,5.139999866485597,13624900.0,-0.005917200945284917,-1.0000059604879254,1.4285762942779237,51.351356227698204,49.57466536094064,0.47198102753691984,0.36331250290562966,0.21366709315668686,0.9780625843931503,9.520098536563069,0.15999984741210938,0.04742839606925475,-0.3635000467300413,-0.8621835254107282,0.13518343195064553,-0.6128417860703852,-0.11415830738969746,0.7119384187316902,5.454499741207335,-51.53093029059098,0.24934173934034354,12,0.38500022888183594,0.440000057220459,0.3550001382827759,0.8350000381469727,1.690000057220459,3,0.13690477429423842,1.2666670905229964,5.070000171661377,-1.0000000000000067,5.179999828338623,2.4000209809549724,5.300000190734863,0.13690477429423842
8013,2011-12-16,5.130000114440918,5.139999866485597,5.019999980926514,5.079999923706055,11679700.0,0.01785717326767622,2.4285831062669683,-0.5000023841880603,44.78527409943605,49.09158965365005,0.3357718140057875,0.26234785469020316,0.13524330965884612,0.8590764012244776,10.059373592272207,0.11999988555908292,0.007635954961870084,-0.25799989700317383,-0.7709725949300195,0.2549728009236718,-0.5144862459665962,-0.0015135480397514556,0.5774219770416265,31.57894736842098,-23.33841108277355,0.2564863489634228,12,0.2650001049041748,0.34999990463256836,0.3299999237060547,0.744999885559082,1.6399998664855957,4,0.16374262319919608,-1.0000059604879254,5.039999961853027,1.2666670905229964,5.070000171661377,-1.0000000000000067,5.179999828338623,0.16374262319919608
8014,2011-12-19,4.860000133514403,5.199999809265137,4.820000171661377,5.199999809265137,14173400.0,-0.052631574055225894,1.2352941176470589,-6.799967575196951,37.76595717698214,48.04089468218296,0.5192899944981413,0.5104774734945456,0.41778946280302254,1.099663088766861,10.824857983226643,0.37999963760375977,-0.026711056714349368,-0.49749989509582626,-1.060083152131277,0.0650833619396245,-0.7787915236135516,-0.21620826657810088,0.8055766462120983,7.0175409243617075,-43.84954500917971,0.2812916285177252,12,0.4199998378753671,0.5499999523162851,0.5774998664855966,1.0149998664855966,1.9600000381469744,0,0.2798353126162967,2.4285831062669683,5.130000114440918,-1.0000059604879254,5.039999961853027,1.2666670905229964,5.070000171661377,0.2798353126162967
8015,2011-12-20,5.190000057220459,5.199999809265137,4.949999809265137,4.960000038146973,13554100.0,0.06790121700416973,1.0000038147045416,-0.6764712894670761,36.41304460500267,46.4063891268909,0.12919572834510973,0.1711373371167415,0.1008828385275109,0.743147566250105,11.174592849122405,0.3399996757507333,-0.03165737570072835,-0.15599997043609637,-0.722592669076576,0.4105927282043833,-0.43929631975633665,0.1272963788841439,0.40793059386083286,97.36848379442276,50.53872172861351,0.28329634932024,12,0.06500005722045898,0.21499991416931152,0.25749993324279785,0.684999942779541,1.549999713897705,1,0.23699422071533105,1.2352941176470589,4.860000133514403,2.4285831062669683,5.130000114440918,-1.0000059604879254,5.039999961853027,0.23699422071533105
8016,2011-12-21,5.079999923706055,5.199999809265137,4.989999771118164,5.119999885559082,11852700.0,-0.02119463050127901,1.1000023841880648,-0.17391286319957708,34.02062590513009,44.53779407348661,0.15518398973837488,0.2780671742351366,0.22232325797394736,0.8276393275806777,11.54322782174885,0.21000003814697266,-0.06775215703890947,-0.2550000905990597,-0.833764595686004,0.3237644144878846,-0.5443823431425319,0.03438216194441246,0.4556962890216436,68.42105263157895,26.525336697046683,0.28938225254347205,12,0.1100001335144043,0.25500011444091797,0.37000012397766113,0.7950000762939453,1.630000114440918,2,0.28346458245021466,1.0000038147045416,5.190000057220459,1.2352941176470589,4.860000133514403,2.4285831062669683,5.130000114440918,0.28346458245021466
8017,2011-12-22,5.449999809265137,5.5,5.099999904632568,5.119999885559082,16217300.0,0.07283462423541787,-1.1621633464184364,-8.250005960470162,45.57521629094652,43.83364337496999,-0.24356466808339405,-0.06369491461797416,-0.13395768138186348,0.43578001596726246,10.78857876700999,0.4200000762939453,-0.08692656067029336,0.09499981403350866,-0.46977303128063497,0.6597726593476523,-0.18738660862356316,0.37738623669058047,-0.6299996376037598,92.64702891807725,52.23622190118526,0.2823864226570719,12,-0.28999972343444824,-0.11499977111816406,2.384185791015625e-07,0.4250001907348633,1.4500002861022958,3,0.19816521804407872,1.1000023841880648,5.079999923706055,1.0000038147045416,5.190000057220459,1.2352941176470589,4.860000133514403,0.19816521804407872
8018,2011-12-23,5.4099998474121085,5.510000228881836,5.349999904632568,5.489999771118164,6666000.0,-0.007339442798700135,1.666653421282683,-0.2424240672774064,42.009125659406834,43.275801062003175,-0.25026223623072763,0.00989083452289119,-0.08171023703947267,0.4526676798605802,9.86590980901984,0.16000032424926758,-0.12376055577612544,0.033999848365782626,-0.5042389089182775,0.5722386056498427,-0.23511953027624788,0.30311922700781313,-0.5763996791839592,85.50719229320633,48.66319955961704,0.2691193786420301,12,-0.24499964714050204,-0.0799996852874747,0.05000019073486417,0.4650001525878915,1.5199999809265137,4,0.2439926448968024,-1.1621633464184364,5.449999809265137,1.1000023841880648,5.079999923706055,1.0000038147045416,5.190000057220459,0.2439926448968024
8019,2011-12-27,5.380000114440918,5.480000019073486,5.3400001525878915,5.400000095367432,5648100.0,-0.005545237304496631,-1.800000000000032,0.24999999999999722,43.396232356461915,42.87208294890174,-0.23213231458179884,0.04868749426130492,-0.03794721770791121,0.4696843429950164,9.703981931348666,0.13999986648559481,-0.1451714084399569,1.1920928955078125e-07,-0.5370482643648185,0.5370485027833976,-0.26852407257776445,0.26852431099634355,-0.5193439437866214,76.78571124466326,40.051040995503115,0.26852419178705395,12,-0.21499991416931152,-0.04999995231628418,0.07999992370605469,0.49499988555908203,1.6999998092651367,1,0.25836428195504646,1.666653421282683,5.4099998474121085,-1.1621633464184364,5.449999809265137,1.1000023841880648,5.079999923706055,0.25836428195504646
8020,2011-12-28,5.28000020980835,5.420000076293945,5.239999771118164,5.389999866485597,5277600.0,-0.018587342473125656,1.117649698751248,5.499988079059721,39.814823808657614,41.68129512552466,-0.13014136300526769,0.15340205522176653,0.08299721508080804,0.5550298485248808,9.937905940506612,0.18000030517578125,-0.17956791128420235,-0.09799978733062709,-0.6362854810564045,0.4402859063951503,-0.3671426341935158,0.1711430595322616,-0.3933702768249514,55.7692660382203,21.22609528752573,0.2691428468628887,12,-0.11500000953674316,0.04999995231628418,0.17999982833862305,0.5949997901916504,1.6399998664855957,2,0.2916666478520702,-1.800000000000032,5.380000114440918,1.666653421282683,5.4099998474121085,-1.1621633464184364,5.449999809265137,0.2916666478520702
8021,2011-12-29,5.3400001525878915,5.389999866485597,5.269999980926514,5.309999942779541,6145100.0,0.011363625074878536,-1.1818134528603854,-0.2727300312979607,46.70051646068673,41.16453515141228,-0.165185082030332,0.06939444853883359,0.039912773377003496,0.49047525940941394,10.850973105354909,0.11999988555908292,-0.18491097684630464,-0.020499849319457475,-0.5384501664582126,0.4974504678192977,-0.27947500788883506,0.2384753092499201,-0.42843540776855615,58.5365995489824,19.43519075674663,0.2589751585693777,12,-0.17499995231628507,-0.009999990463257724,0.08999979496002108,0.5349998474121085,1.7899999618530265,3,0.2621722057164735,1.117649698751248,5.28000020980835,-1.800000000000032,5.380000114440918,1.666653421282683,5.4099998474121085,0.2621722057164735
8022,2011-12-30,5.400000095367432,5.449999809265137,5.28000020980835,5.3400001525878915,6906000.0,0.011235944019676314,1.125003352774458,1.9999841055391308,46.42857403518913,41.34712403316262,-0.18857992745479013,-0.015002269471501961,0.001098086274534893,0.42239121532620594,11.573470305494395,0.1699995994567871,-0.1798254885384445,0.054500079154967906,-0.4388439705677989,0.5478441288777347,-0.1921719457064155,0.3011721040163513,-0.4644979311855959,59.25927888215431,18.625686480144772,0.24667202486138362,12,-0.2349998950958252,-0.06999993324279785,0.029999852180480957,0.47499990463256836,1.8499999046325684,4,0.24259257771187226,-1.1818134528603854,5.3400001525878915,1.117649698751248,5.28000020980835,-1.800000000000032,5.380000114440918,0.24259257771187226
8023,2012-01-03,5.480000019073486,5.5900001525878915,5.440000057220459,5.53000020980835,12675100.0,0.01481480042466754,-1.307691743388489,-0.8333373069801202,54.999996026356385,43.26201723864865,-0.2388264192728755,-0.11424878026894625,-0.05022497471889498,0.33995947243720614,11.86061428142435,0.19000005722045987,-0.17196644763729374,0.14300000667572021,-0.3338359731576448,0.6198359865090852,-0.09541798324096185,0.3814179965924023,-0.5215179323036505,68.57142467888441,23.58860298181287,0.2384179899166825,1,-0.21000003814697266,-0.14999985694885254,-0.10249996185302734,0.39499998092651367,1.7599997520446777,1,0.2591241006115961,1.125003352774458,5.400000095367432,-1.1818134528603854,5.3400001525878915,1.117649698751248,5.28000020980835,0.2591241006115961
8024,2012-01-04,5.460000038146973,5.489999771118164,5.4099998474121085,5.46999979019165,8034900.0,-0.0036496315432303916,2.20001525887641,0.19999427797592936,58.235303522397466,45.68671267391474,-0.1394283870129236,-0.12424662715186763,-0.006992098082022835,0.3522771566266112,12.178284961059994,0.07999992370605558,-0.1621596832295058,0.13800003528595006,-0.3001106063198078,0.5761106768917079,-0.08105528551692842,0.35705535608882855,-0.4636268674280535,62.85715064223068,12.854543553437665,0.21905532080287893,1,-0.1700000762939453,-0.12999987602233887,-0.09750008583068848,0.41499996185302734,1.5900001525878897,2,0.26923072892331734,-1.307691743388489,5.480000019073486,1.125003352774458,5.400000095367432,-1.1818134528603854,5.3400001525878915,0.26923072892331734
8025,2012-01-05,5.460000038146973,5.570000171661377,5.349999904632568,5.449999809265137,11476900.0,0.0,-1.095240257764497,-1.0000476848981927,62.26414924586238,48.8248819339961,-0.1085124282711929,-0.1475640466013708,0.005758911516364762,0.34387818235592604,12.645363342193008,0.2200002670288086,-0.14331460984840483,0.1480000257492069,-0.26609875639062697,0.5620988078890408,-0.05904936532071048,0.3550494168191243,-0.4280092485159148,59.37498603016871,3.9915118146234434,0.207049391069917,1,-0.11500000953674316,-0.12999987602233887,-0.09249997138977051,0.41499996185302734,1.8299999237060547,3,0.2967032736704671,2.20001525887641,5.460000038146973,-1.307691743388489,5.480000019073486,1.125003352774458,5.400000095367432,0.2967032736704671
8026,2012-01-06,5.429999828338623,5.519999980926514,5.389999866485597,5.440000057220459,12938600.0,-0.005494543882554881,-1.88888653414152,-1.0,62.26414924586238,50.67920781787564,-0.02642221538223488,-0.14799146953853004,0.053260115299130106,0.3617069307225558,13.270921644395914,0.13000011444091708,-0.08306522184080123,0.1324998140335083,-0.23962769537959971,0.5046273234466163,-0.05356394067304571,0.3185635687400623,-0.3645284769301549,48.38698265081503,-12.76225898939392,0.18606375470655398,1,-0.014999866485595703,-0.09999966621398926,-0.029999852180480957,0.4350001811981201,1.8900003433227548,4,0.27440152763526093,-1.095240257764497,5.460000038146973,2.20001525887641,5.460000038146973,-1.307691743388489,5.480000019073486,0.27440152763526093
8027,2012-01-09,5.5900001525878915,5.599999904632568,5.380000114440918,5.420000076293945,12585400.0,0.029465990664353736,1.3157923796234483,-16.999618539004477,63.85542410934855,53.106574312313604,-0.18380400169990008,-0.31467422704932435,-0.09314437149847077,0.1917790102387782,13.798227325401333,0.2199997901916504,-0.036543654616762566,0.2865001201629651,-0.10089464635883871,0.6738948866847689,0.09280273690206275,0.48019750342386747,-0.4930570731086581,96.00009918212926,29.82527506952482,0.193697383260902,1,-0.1700003147125253,-0.2599999904632577,-0.18750011920929044,0.13499975204467685,1.7100000381469709,0,0.27549193556642093,-1.88888653414152,5.429999828338623,-1.095240257764497,5.460000038146973,2.20001525887641,5.460000038146973,0.27549193556642093
8028,2012-01-10,5.710000038146973,5.75,5.639999866485597,5.6599998474121085,10129600.0,0.021466884129426544,-1.4444432670707699,0.29411863703172175,78.14569682814819,56.96762592027875,-0.286949430109126,-0.44405189125312283,-0.21205838086365336,0.06564196932060362,14.386629905460351,0.1599998474121085,0.03318093330744176,0.39800000190734863,-0.01767190466670865,0.8136719084814059,0.19016404862032044,0.6058359551943768,-0.5728124126554723,90.00001192092611,15.667110357028136,0.20783595328702856,1,-0.21500015258789062,-0.37999987602233887,-0.30500006675720215,-0.06000018119812012,1.8800001144409189,1,0.26970226822499166,1.3157923796234483,5.5900001525878915,-1.88888653414152,5.429999828338623,-1.095240257764497,5.460000038146973,0.26970226822499166
8029,2012-01-11,5.809999942779541,5.8400001525878915,5.679999828338622,5.679999828338622,11196300.0,0.017513118032310926,-1.4615412830576175,2.5999923706345442,74.21875058207674,60.79028445065865,-0.3570913413920511,-0.5311154189848875,-0.32268318477283486,-0.03438740118727068,14.615369643393954,0.16000032424926935,0.05530686620487302,0.4724999189376833,0.0010910988511163566,0.9439087390242502,0.23679550889439938,0.7082043289809672,-0.6115310798371905,93.87751130054819,21.530720315757748,0.23570441004328366,1,-0.25499987602233887,-0.4799997806549072,-0.3599998950958252,-0.23000001907348633,1.6100001335144043,2,0.2461273394874599,-1.4444432670707699,5.710000038146973,1.3157923796234483,5.5900001525878915,-1.88888653414152,5.429999828338623,0.2461273394874599
8030,2012-01-12,5.820000171661378,5.8499999046325675,5.710000038146973,5.829999923706055,11480100.0,0.0017212098072849624,4.600026703033818,-0.07692110185965592,81.35594727150104,64.64088787408247,-0.3156289238761252,-0.5172286032368678,-0.3398649961795268,-0.04739300341560604,14.58438964398453,0.13999986648559481,0.09210226512493858,0.45050013065338224,-0.06107018008814258,0.962070441394907,0.19471497528261938,0.7062852860241451,-0.5445475539615625,93.61707524189387,19.915564442568694,0.2557851553707626,1,-0.25500011444091886,-0.4850001335144052,-0.36750006675720304,-0.28500008583068936,1.4600000381469718,3,0.21134020322930147,-1.4615412830576175,5.809999942779541,-1.4444432670707699,5.710000038146973,1.3157923796234483,5.5900001525878915,0.21134020322930147
8031,2012-01-13,5.6599998474121085,5.789999961853027,5.630000114440918,5.760000228881836,9670900.0,-0.027491463836777807,1.0,10.000286109390133,60.82474125446474,66.24046200955753,-0.11785699596640509,-0.327554536156101,-0.17196745130235502,0.10752333911182799,14.095885880425143,0.19000005722045987,0.12550335877386143,0.2609998226165766,-0.2458749887449594,0.7678746339781126,0.0075624169358086135,0.5144372282973446,-0.30411060954170743,59.574437864539554,-11.24601364102606,0.25343740568076817,1,-0.05999994277954013,-0.32499980926513583,-0.2199997901916495,-0.12499976158142001,1.480000019073488,4,0.28798589370743444,4.600026703033818,5.820000171661378,-1.4615412830576175,5.809999942779541,-1.4444432670707699,5.710000038146973,0.28798589370743444
8032,2012-01-17,5.730000019073486,5.8400001525878915,5.710000038146973,5.769999980926514,8259900.0,0.012367521828358985,-2.250005960470184,0.39999809265863956,66.00000095367386,67.46268477925948,-0.15212108937955193,-0.36175872705943046,-0.23825223310016597,0.02560940584577942,13.654704594162675,0.18000030517578303,0.18137710783390126,0.2964999914169315,-0.2013384521382493,0.7943384349721123,0.04758076963934066,0.5454192131945224,-0.3049352878563818,45.45454545454564,-22.537035427037168,0.24891922177759054,1,-0.13000011444091797,-0.39499998092651367,-0.28999996185302734,-0.19499993324279785,1.559999942779541,1,0.2774869367007413,1.0,5.6599998474121085,4.600026703033818,5.820000171661378,-1.4615412830576175,5.809999942779541,0.2774869367007413
8033,2012-01-18,5.96999979019165,6.03000020980835,5.730000019073486,5.730000019073486,19955800.0,0.041884776670030543,-1.5000039736467745,-6.0,74.380141514174,69.25655566723464,-0.3523591953342322,-0.5645457307870902,-0.48037543083719925,-0.22247474941784873,13.446589549372352,0.3000001907348633,0.22360935113484537,0.49449977874755824,-0.03617895755989231,1.0251785150550088,0.22916041059383296,0.7598391469012835,-0.48544413469638137,84.99989867212804,17.372168045699894,0.2653393681537252,1,-0.2799997329711914,-0.5449995994567871,-0.4699997901916504,-0.4349997043609619,1.4900002479553223,2,0.22278064443625656,-2.250005960470184,5.730000019073486,1.0,5.6599998474121085,4.600026703033818,5.820000171661378,0.22278064443625656
8034,2012-01-19,6.21999979019165,6.239999771118164,5.980000019073486,6.019999980926514,21731300.0,0.04187604837285508,1.1666666666666667,0.8333333333333334,84.55879259275872,71.73373826133424,-0.5400030905549098,-0.7456644692108778,-0.7277033426494768,-0.47966648022189684,12.901999949580734,0.26999998092651367,0.272476018570762,0.6764997959136965,0.12961301015696947,1.2233865816704235,0.4030564030353334,0.9499431887920595,-0.6481730060062887,96.72131275688639,26.453704360195843,0.2734433928783634,1,-0.4099998474121094,-0.6899998188018799,-0.6949996948242188,-0.7799997329711914,1.25,3,0.22025730041930247,-1.5000039736467745,5.96999979019165,-2.250005960470184,5.730000019073486,1.0,5.6599998474121085,0.22025730041930247
8035,2012-01-20,6.420000076293945,6.489999771118164,6.179999828338622,6.21999979019165,28706300.0,0.03215438791777392,-1.2142836463710087,1.0000023841880648,85.99997456870098,74.37105218609409,-0.6587849219984392,-0.8946612442222079,-0.9229747983131453,-0.6876845731123229,12.564188395922374,0.3099999427795419,0.3049601457247988,0.8150000810623172,0.16801522335352992,1.4619849387711046,0.4915076522079236,1.138492509916711,-0.7279021544606792,91.86049735244379,19.278313382060702,0.3234924288543935,1,-0.4850001335144043,-0.7650001049041748,-0.9150000810623169,-1.2400000095367432,1.0999999046325684,4,0.15576323802433145,1.1666666666666667,6.21999979019165,-1.5000039736467745,5.96999979019165,-2.250005960470184,5.730000019073486,0.15576323802433145
8036,2012-01-23,6.519999980926514,6.5999999046325675,6.389999866485597,6.420000076293945,21918400.0,0.01557630894769324,-1.6249951571324333,0.4999988079088098,86.36361102991802,76.87196184393514,-0.6569987551873275,-0.9288723177641129,-1.019243026649571,-0.800631021326085,12.299574394869147,0.21000003814697088,0.3399080770762488,0.8429999828338621,0.12536944169590836,1.560630523971816,0.48418471226488524,1.201815253402839,-0.6683216892362678,91.01124317895068,16.052132155966774,0.3588152705689769,1,-0.4049999713897705,-0.809999942779541,-1.0399999618530273,-1.3399999141693115,0.8299999237060538,0,0.11656445262348569,-1.2142836463710087,6.420000076293945,1.1666666666666667,6.21999979019165,-1.5000039736467745,5.96999979019165,0.11656445262348569
8037,2012-01-24,6.53000020980835,6.809999942779541,6.389999866485597,6.46999979019165,38790500.0,0.0015337774403512139,-2.818177877383664,0.6000047683761295,85.71426254437492,77.71291359018255,-0.5807049294142752,-0.8999541893641361,-1.013390409503228,-0.8238107539552981,13.525066770035988,0.4200000762939444,0.37358899879363605,0.7990001916885374,-0.004148847593965499,1.6021492309710403,0.3974256720472855,1.2005747113297893,-0.5286575955296398,74.07409696749207,-1.6230767803451727,0.4015745196412517,1,-0.3100001811981201,-0.7150001525878906,-1.0775001049041748,-1.3500001430511475,0.9800000190734863,1,0.0934149520793277,-1.6249951571324333,6.519999980926514,-1.2142836463710087,6.420000076293945,1.1666666666666667,6.21999979019165,0.0934149520793277
8038,2012-01-25,6.730000019073486,6.78000020980835,6.230000019073486,6.28000020980835,36785000.0,0.03062784116985595,1.0,7.4999443693872685,88.48482343887218,79.29803279649316,-0.6937580454773586,-1.049817110374681,-1.2039131154384375,-1.0358012036170194,14.556039079454058,0.5500001907348633,0.42061357848036973,0.9329999923706058,0.030160067020572612,1.835839917720639,0.4815800296955892,1.3844199550456224,-0.5669259390946104,90.36145408919498,12.501430537082683,0.45141996267501655,1,-0.5099999904632568,-0.9149999618530273,-1.2774999141693115,-1.5499999523162842,0.7300000190734863,2,0.08320950092012569,-2.818177877383664,6.53000020980835,-1.6249951571324333,6.519999980926514,-1.2142836463710087,6.420000076293945,0.08320950092012569
8039,2012-01-26,6.769999980926514,6.949999809265138,6.679999828338622,6.730000019073486,25160600.0,0.0059435307191177955,-2.857133125796122,0.08888884179384096,88.75737157358135,80.12041327450208,-0.6518056026843855,-1.0333213496009916,-1.243124769458289,-1.0852858655582498,15.739807218141689,0.26999998092651545,0.4589153830959587,0.903499960899353,-0.07501176336464788,1.882011685163354,0.4142440987673526,1.3927558230313535,-0.5399999618530273,76.62339833800566,-3.4271844390837174,0.4892558621320005,1,-0.48000001907348633,-0.8849999904632568,-1.3324998617172241,-1.5199999809265137,0.30000019073486417,3,0.10192024507598729,1.0,6.730000019073486,-2.818177877383664,6.53000020980835,-1.6249951571324333,6.519999980926514,0.10192024507598729
8040,2012-01-27,6.820000171661378,6.8499999046325675,6.6500000953674325,6.71999979019165,16442700.0,0.007385552566577802,1.5000000000000056,2.500011920940346,90.64326131888055,83.43358217054829,-0.6090907778803958,-1.0140225383043182,-1.2865813301186018,-1.1388281302018184,16.57935858782322,0.19999980926513494,0.47079411927801473,0.8765001535415662,-0.14892968615180546,1.9019299932349378,0.36378523369488036,1.389215073388252,-0.5900001525878915,81.94448951587108,-2.024109038917743,0.512714919846686,1,-0.49000024795532315,-0.8700003623962411,-1.4750001430511483,-1.5700001716613778,0.07999992370605469,4,0.0953078595556589,-2.857133125796122,6.769999980926514,1.0,6.730000019073486,-2.818177877383664,6.53000020980835,0.0953078595556589
8041,2012-01-30,6.739999771118164,6.78000020980835,6.610000133514403,6.730000019073486,13366600.0,-0.011730263714014755,2.777753053061028,0.0999971389879638,85.27603880223252,85.57536415372147,-0.4020627740034488,-0.868276934212096,-1.1998648666433303,-1.06207260134601,17.38943609914088,0.21000003814697443,0.49222095162510193,0.726499772071838,-0.31645705842900007,1.7694566025726761,0.20502135682141898,1.247978187322257,-0.3659997940063473,70.83331953595776,-11.133638559938262,0.5214784152504188,1,-0.39999985694885254,-0.7699999809265137,-1.4099997282028198,-1.489999771118164,0.43000030517578125,0,0.11572703802613749,1.5000000000000056,6.820000171661378,-2.857133125796122,6.769999980926514,1.0,6.730000019073486,0.11572703802613749
8042,2012-01-31,6.710000038146973,6.8400001525878915,6.690000057220459,6.789999961853027,17475500.0,-0.00445099910830038,-1.5000039736467894,-8.000190739592771,82.46751316565178,86.47396100388566,-0.24410077254339235,-0.7748291423568308,-1.160780152988801,-1.0433490364573075,18.582733568219794,0.15000009536743253,0.5094536283632642,0.6310000419616699,-0.41426801169918726,1.676268095622527,0.10836601513124133,1.1536340687920985,-0.2208000946044919,66.66668874246739,-13.694078895546966,0.5226340268304287,1,-0.24500012397766113,-0.6850001811981201,-1.4474999904632568,-1.4600000381469727,0.7599997520446777,1,0.09538000936619029,2.777753053061028,6.739999771118164,1.5000000000000056,6.820000171661378,-2.857133125796122,6.769999980926514,0.09538000936619029
8043,2012-02-01,6.9000000953674325,6.920000076293945,6.800000190734862,6.829999923706055,14672100.0,0.02831595471539372,1.1818134528603854,-0.875002980235092,83.4355655928573,86.34915800389662,-0.3221886632520592,-0.8990885106117732,-1.3315630059546129,-1.2444332514498813,20.546349420394044,0.21000003814697266,0.5828960514193193,0.7500000953674322,-0.3166424850750982,1.8166426758099625,0.21667880514616744,1.283321385588697,-0.31864017868042005,85.29418777023727,6.368773672161467,0.5333212902212652,2,-0.33500027656555265,-0.8050003051757821,-1.652500033378602,-1.6500000953674325,0.6799998283386222,2,0.08840581522947355,-1.5000039736467894,6.710000038146973,2.777753053061028,6.739999771118164,1.5000000000000056,6.820000171661378,0.08840581522947355
8044,2012-02-02,6.929999828338622,7.0,6.8400001525878915,6.9000000953674325,15775200.0,0.004347787327036556,-1.133336724183984,0.42856656289804207,83.63634156787458,86.08653211491591,-0.2691919309245234,-0.8572653444038094,-1.342567847055422,-1.280824751247967,22.557110219831976,0.1599998474121085,0.654023194785867,0.70649983882904,-0.3625336832838526,1.7755333609419326,0.1719830777725937,1.2410165998854863,-0.27491193313598483,82.05123189087988,4.778321376216951,0.5345167610564462,2,-0.314999818801879,-0.8099999427795401,-1.682499647140502,-1.6799998283386222,0.5700001716613778,3,0.0764791086488974,1.1818134528603854,6.9000000953674325,-1.5000039736467894,6.710000038146973,2.777753053061028,6.739999771118164,0.0764791086488974
8045,2012-02-03,7.079999923706055,7.119999885559082,6.980000019073486,7.019999980926514,15318100.0,0.021645035942720048,1.0,2.000015894713537,93.29267618983926,86.85642824379605,-0.3528293275571368,-0.9272150806263557,-1.4698265159850141,-1.4394430198555055,25.130327988561778,0.19000005722045987,0.7022577138163983,0.7754999399185181,-0.29544604321410706,1.8464459230511432,0.24002694835220506,1.310972931484831,-0.35592960754394465,92.15686641166776,12.122857218684956,0.5354729915663127,2,-0.4049999713897705,-0.9000000953674316,-1.8324997425079346,-1.8299999237060547,0.6800003051757812,4,-0.0014123943718127308,-1.133336724183984,6.929999828338622,1.1818134528603854,6.9000000953674325,-1.5000039736467894,6.710000038146973,-0.0014123943718127308
8046,2012-02-06,6.920000076293945,7.050000190734862,6.9000000953674325,7.019999980926514,13144800.0,-0.022598848748059952,-1.1428605488400942,-1.6666666666666667,84.39306485839725,86.70962850090964,-0.14541437284252012,-0.6849841780950339,-1.2846070285494182,-1.2930710175682272,27.677287410529853,0.17999982833862216,0.7119596856469865,0.5410000801086428,-0.47993653571785355,1.561936695935139,0.030531772195394602,1.051468388021891,-0.11674384625244105,53.48839788195503,-29.642420789001896,0.5104683079132483,2,-0.24500012397766113,-0.7250001430511475,-1.6724998950958252,-1.6700000762939453,0.8400001525878906,0,-0.0028901706222558277,1.0,7.079999923706055,-1.133336724183984,6.929999828338622,1.1818134528603854,6.9000000953674325,-0.0028901706222558277
8047,2012-02-07,7.130000114440918,7.190000057220459,6.949999809265138,6.960000038146973,18873500.0,0.030346825987239034,-1.5263112984992362,-1.7000023841880647,84.11765085372065,86.22438710255946,-0.2920680510024152,-0.8155072311900211,-1.4583677532626194,-1.5196079006187722,30.12880705055182,0.26999998092651367,0.7065608036385118,0.6740001201629635,-0.32851045514184385,1.6765106954677709,0.17274483251055983,1.1752554078153672,-0.2633951532958978,84.61539402046002,1.6499086067835975,0.5012552876524035,2,-0.23000001907348633,-0.8949999809265137,-1.8824999332427979,-1.880000114440918,1.119999885559082,1,0.005610092736466177,-1.1428605488400942,6.920000076293945,1.0,7.079999923706055,-1.133336724183984,6.929999828338622,0.005610092736466177
8048,2012-02-08,7.25,7.389999866485597,7.110000133514403,7.139999866485597,15606000.0,0.01683027820939831,-2.2941222669452763,0.6470593185158539,82.80255086591488,85.56274035726318,-0.3693946790801341,-0.8582200395939461,-1.5380524513010698,-1.6576904540777946,32.22244285282486,0.2799997329711932,0.6968188973341682,0.7170000076293945,-0.2808102775771948,1.7148102928359839,0.21809486502610032,1.2159051502326887,-0.34999990463256747,74.54546557970842,-6.404056271270193,0.4989051426032945,2,-0.25,-0.880000114440918,-2.00249981880188,-2.0,0.9499998092651385,2,0.030344798647124138,-1.5263112984992362,7.130000114440918,-1.1428605488400942,6.920000076293945,1.0,7.079999923706055,0.030344798647124138
8049,2012-02-09,7.239999771118164,7.329999923706055,7.130000114440918,7.300000190734862,13358200.0,-0.0013793419147359876,2.3333333333333335,-0.5454576980930835,79.7101314066349,84.34794814479145,-0.3192906160080522,-0.7753472764002396,-1.4970157956671049,-1.6637792164519372,34.07800013613988,0.19999980926513672,0.6932102717511262,0.6354997873306276,-0.3490220175111478,1.620021592172403,0.14323888490974035,1.1277606897515149,-0.28999996185302646,69.38772134012694,-9.761042631050074,0.4922609024208876,2,-0.23999977111816406,-0.869999885559082,-1.9399996995925903,-1.989999771118164,0.9400005340576172,3,0.046961348527139624,-2.2941222669452763,7.25,-1.5263112984992362,7.130000114440918,-1.1428605488400942,6.920000076293945,0.046961348527139624
8050,2012-02-10,7.050000190734862,7.119999885559082,6.960000038146973,7.079999923706055,16473400.0,-0.026243036794179053,1.9090972143953253,0.499992052769632,68.02722059365904,82.43141278828328,-0.10419136125814532,-0.5148722033145807,-1.2781924541765743,-1.4866660068539082,35.65071458264571,0.2799997329711914,0.6579933819989936,0.3840002059936518,-0.5463625531164933,1.314362965103797,-0.0811811735614203,0.8491815855487239,0.3399996757507342,30.612278659872505,-45.092954421655804,0.4651813795550725,2,-0.01000022888183505,-0.6800003051757804,-1.7400001287460318,-1.8000001907348624,1.0100002288818386,4,0.06382975845256422,2.3333333333333335,7.239999771118164,-2.2941222669452763,7.25,-1.5263112984992362,7.130000114440918,0.06382975845256422
8051,2012-02-13,7.289999961853027,7.369999885559082,7.170000076293945,7.239999771118164,19481700.0,0.034042519804974525,-1.1052657996576805,-1.6666878596178418,72.35294266143113,81.30757162114766,-0.28828530195691116,-0.660351790140087,-1.497913389481873,-1.735413295135011,37.93822070995638,0.31999969482421964,0.6234417171701558,0.5424999713897707,-0.2980481302784854,1.3830480730580268,0.12222592055564263,0.9627740222238987,0.09139990806579679,77.27275190274237,1.3049616737104515,0.4202740508341281,2,-0.19499993324279785,-0.9049999713897705,-1.9524998664855957,-1.9599997997283944,0.75,0,0.06447191625352766,1.9090972143953253,7.050000190734862,2.3333333333333335,7.239999771118164,-2.2941222669452763,7.25,0.06447191625352766
8052,2012-02-14,7.320000171661378,7.429999828338622,7.239999771118164,7.239999771118164,18756000.0,0.004115255139277796,-3.749977648370097,1.6000019073413747,69.28105410326235,79.73484812230379,-0.24882385223180936,-0.595665671528729,-1.5071904239706937,-1.7699239241630425,40.18076271127479,0.1900000572204581,0.5813038433615016,0.49300017356872683,-0.23566414445552475,1.2216644915929784,0.12866801455660148,0.8573323325808522,-0.3600001335144052,76.5958072805968,2.347564682032811,0.3643321590121258,2,-0.185000181198121,-0.9150002002716073,-1.9475001096725473,-1.9250001907348642,0.7099995613098136,1,0.060109296024865255,-1.1052657996576805,7.289999961853027,1.9090972143953253,7.050000190734862,2.3333333333333335,7.239999771118164,0.060109296024865255
8053,2012-02-15,7.300000190734862,7.5,7.300000190734862,7.380000114440918,15269400.0,-0.002732237767417489,-3.999999999999911,-0.9999940395653651,67.5496787032805,77.94744113734889,-0.1856387913318729,-0.4963654420466561,-1.4646605154356918,-1.7488482763644617,41.85774564474425,0.1999998092651376,0.5604916055422189,0.40650017261505056,-0.2297479240369773,1.0427482692670784,0.08837612428903618,0.7246242209410649,-0.3306001567840564,62.96299566784565,-10.531034711000117,0.31812404832601404,2,-0.10000014305114657,-0.7350001335144034,-1.9250001907348624,-1.8650000095367423,0.7899999618530265,2,0.1301369567730799,-3.749977648370097,7.320000171661378,-1.1052657996576805,7.289999961853027,1.9090972143953253,7.050000190734862,0.1301369567730799
8054,2012-02-16,7.5900001525878915,7.5999999046325675,7.269999980926514,7.300000190734862,13140100.0,0.03972602113368384,1.129035433676458,-3.6250029802350627,72.00000544956892,75.5815888328744,-0.41590953769069117,-0.715131034198385,-1.7318423821101971,-2.036873675813726,43.00796708806175,0.3299999237060538,0.5609526987680864,0.6280001163482671,0.0021499370359743253,1.25385029566056,0.31507502669212073,0.9409252060044135,-0.5993761199951182,98.4375384170645,24.937887458348968,0.3129250896561465,2,-0.3400001525878915,-0.9750001430511483,-2.1775001287460336,-2.1549999713897714,0.6499996185302725,3,0.08036885960657858,-3.999999999999911,7.300000190734862,-3.749977648370097,7.320000171661378,-1.1052657996576805,7.289999961853027,0.08036885960657858
8055,2012-02-17,7.420000076293945,7.679999828338622,7.420000076293945,7.6599998474121085,13955100.0,-0.02239790156472965,-1.1666666666666592,-0.8275855265104971,68.47827720732934,73.81327909386685,-0.21524368876443667,-0.4915755464237339,-1.5373053622769053,-1.8695399776295432,43.59660673725115,0.25999975204467685,0.5401391801810949,0.4080000400543211,-0.19489127477317414,1.0108913548818164,0.10655438264057349,0.7094456974680687,-0.3928134913787842,49.01963167584042,-23.792115531367592,0.30144565741374746,2,-0.10500025749206543,-0.7650001049041748,-1.9774999618530273,-1.9849998950958252,0.7699995040893537,4,0.10242590580422628,1.129035433676458,7.5900001525878915,-3.999999999999911,7.300000190734862,-3.749977648370097,7.320000171661378,0.10242590580422628
8056,2012-02-21,7.28000020980835,7.449999809265138,7.199999809265138,7.440000057220459,15663000.0,-0.01886790634044322,1.7777877855072497,0.6666666666666692,64.61539402045995,71.646361667949,-0.02101777443627828,-0.3074838735223864,-1.3758237377313343,-1.7344846894524295,43.52670472564455,0.25,0.5136631787890771,0.23000016212463414,-0.33706062999525876,0.797060954244527,-0.05353023393531231,0.5135305581845806,-0.20058856541931203,16.66674945089211,-54.57090456645767,0.28353039605994657,2,0.03999972343444824,-0.6250002384185791,-1.8300001621246338,-1.8450000286102295,0.7999997138977051,1,0.10714288287484619,-1.1666666666666592,7.420000076293945,1.129035433676458,7.5900001525878915,-3.999999999999911,7.300000190734862,0.10714288287484619
8057,2012-02-22,7.139999866485597,7.269999980926514,7.0,7.239999771118164,20775200.0,-0.019230815836259296,2.374992921962777,0.6249999999999944,56.31578471852044,68.70338765157183,0.1347171519272834,-0.1258954476353269,-1.2074660649790578,-1.59486439255208,42.66226861782455,0.2800002098083496,0.4530010011336012,0.05949983596801811,-0.45276970271459493,0.5717693746506312,-0.1966349333732884,0.31563460530932463,0.5399999618530256,20.58822085700297,-46.85255003844256,0.2561347693413067,2,0.18000006675720126,-0.44499993324279874,-1.672499895095826,-1.7299997806549081,0.9800000190734854,2,0.12605043588192988,1.7777877855072497,7.28000020980835,-1.1666666666666592,7.420000076293945,1.129035433676458,7.5900001525878915,0.12605043588192988
8058,2012-02-23,7.289999961853027,7.300000190734862,7.050000190734862,7.110000133514403,16384600.0,0.021008417110974342,1.4999964237264516,-1.800000000000025,58.91089447806041,66.39236132617468,-0.01007136425109234,-0.2443169048624947,-1.3290378100111528,-1.7309637420481119,42.64401306075786,0.25,0.42185675099251174,0.1814999341964718,-0.31093875504772583,0.6739386234406695,-0.06471941042562701,0.42771927881857064,0.37639986991882246,42.647063979641906,-21.997723543254146,0.24621934462209868,2,0.029999971389770508,-0.5850000381469727,-1.8224999904632568,-1.8799998760223389,0.7300004959106463,3,0.10150888545821957,2.374992921962777,7.139999866485597,1.7777877855072497,7.28000020980835,-1.1666666666666592,7.420000076293945,0.10150888545821957
8059,2012-02-24,7.460000038146973,7.570000171661378,7.380000114440918,7.420000076293945,19280700.0,0.023319626499796797,-2.166670640313456,0.22222222222222113,59.31372846928255,65.4241955345773,-0.16269129442375707,-0.3794268544782913,-1.460310895544941,-1.8822609626920404,42.48087278920364,0.2800002098083505,0.3813705471793831,0.3170000076293942,-0.1722572854495441,0.8062573007083325,0.07237136108992459,0.5616286541688638,0.19307179698944044,67.64708151042424,6.214606219565951,0.24462864653946928,2,-0.12000012397766113,-0.630000114440918,-1.9024999141693115,-2.0349998474121094,0.7399997711181658,4,0.0844504170535374,1.4999964237264516,7.289999961853027,2.374992921962777,7.139999866485597,1.7777877855072497,7.28000020980835,0.0844504170535374
8060,2012-02-27,7.46999979019165,7.5900001525878915,7.269999980926514,7.4000000953674325,14762600.0,0.0013404493288933228,1.0645144419936012,1.749994039529816,64.55025800928794,64.55723057322804,-0.1194055644968266,-0.356512008121749,-1.426800429965894,-1.8645279087028142,42.288248937534654,0.32000017166137784,0.3396029240526097,0.29449977874755895,-0.19075550474508418,0.7797550622402021,0.051872137001237384,0.5371274204938805,0.17001060824203407,79.66096078621526,16.512123438345263,0.2426276417463215,2,-0.12999987602233887,-0.5399999618530282,-1.7999998331069946,-1.9399998188018799,0.5100002288818359,0,0.10307898293886808,-2.166670640313456,7.460000038146973,1.4999964237264516,7.289999961853027,2.374992921962777,7.139999866485597,0.10307898293886808
8061,2012-02-28,7.519999980926514,7.610000133514403,7.429999828338622,7.449999809265138,10513600.0,0.006693466149827021,-2.2727288490464908,1.0000068119891008,61.27167231750847,63.66729926369984,-0.14902032535613507,-0.36372893245384397,-1.4282661498068183,-1.8892567473667743,42.31746022575995,0.18000030517578125,0.31224567101985823,0.3054999589920042,-0.15723675858760622,0.7682366765716147,0.07413160020219944,0.536868317781809,0.10721020953849703,85.24587985425997,23.787442179664097,0.2313683587898051,2,-0.18000006675720215,-0.565000057220459,-1.725000023841858,-1.8650000095367432,0.28999996185302734,1,0.08909569164310516,1.0645144419936012,7.46999979019165,-2.166670640313456,7.460000038146973,1.4999964237264516,7.289999961853027,0.08909569164310516
8062,2012-02-29,7.3499999046325675,7.550000190734862,7.3400001525878915,7.519999980926514,13941400.0,-0.022606393181533124,-1.2105315993153627,-2.4285665628981166,52.808985754089704,62.02944449156752,0.028700942314102917,-0.1510686372308454,-1.2097391983104115,-1.6964736898860933,42.05371002019658,0.21000003814697088,0.3139695462169163,0.10349988937377841,-0.2966198360367098,0.5036196147842666,-0.09655997333146527,0.3035597520790221,0.264666082023143,53.57138295562434,-5.974211344204548,0.20005986270524412,2,-0.009999990463255948,-0.3949999809265128,-1.4374998807907096,-1.6399998664855948,0.5199999809265146,2,0.09931973177487818,-2.2727288490464908,7.519999980926514,1.0645144419936012,7.46999979019165,-2.166670640313456,7.460000038146973,0.09931973177487818
8063,2012-03-01,7.510000228881836,7.699999809265138,7.420000076293945,7.46999979019165,19151900.0,0.02176875188099303,-3.000000000000013,-0.23529659257929395,56.99482940597462,60.36220270894594,-0.10993953479156104,-0.27724037445566374,-1.3212543283840272,-1.8328486842136993,41.72447385513263,0.34999990463257014,0.28831634214299307,0.23300020694732648,-0.14847068167018218,0.6144710955648351,0.04226476263857215,0.4237356512560808,-0.5100002288818359,55.814033434060484,-2.383879189531278,0.19073544430875433,3,-0.16000032424926758,-0.5450003147125244,-1.4925001859664917,-1.695000171661377,0.23999977111816406,3,0.08122498509804554,-1.2105315993153627,7.3499999046325675,-2.2727288490464908,7.519999980926514,1.0645144419936012,7.46999979019165,0.08122498509804554
8064,2012-03-02,7.460000038146973,7.630000114440918,7.429999828338622,7.5,11203300.0,-0.006657814808390228,-2.9999904632931624,-0.9999880792017833,61.45250384666202,59.58156122442735,-0.08975815524669706,-0.19552257631343561,-1.213646052304595,-1.757358007192166,41.19002141007615,0.2000002861022958,0.2695893168853951,0.15650000572204625,-0.19601129907789794,0.5090113105219904,-0.019755646677926286,0.3327556581220188,-0.4460000419616703,44.18607745834595,-16.778274482277737,0.17625565239997212,3,-0.1100001335144043,-0.30500006675720215,-1.4424999952316284,-1.6449999809265137,0.07000017166137695,4,0.07506707999371565,-3.000000000000013,7.510000228881836,-1.2105315993153627,7.3499999046325675,-2.2727288490464908,7.519999980926514,0.07506707999371565
8065,2012-03-05,7.070000171661378,7.440000057220459,7.03000020980835,7.3499999046325675,25144300.0,-0.0522788022106323,-1.2777791023267027,6.999999999999956,44.32990526921994,57.32761802984513,0.2742091516619345,0.20415695551473956,-0.7800206905749443,-1.3456330886576948,39.75800605490141,0.42999982833862305,0.24608043797116164,-0.2329998731613152,-0.5868716702508552,0.12087192392822477,-0.40993577170608475,-0.056063974616545664,-0.042280179214478686,5.970147129260791,-50.744764415088824,0.1769358985447699,3,0.2799997329711905,0.08499979972839267,-0.9825001955032358,-1.185000181198121,0.5699996948242188,0,0.1598302136021339,-2.9999904632931624,7.460000038146973,-3.000000000000013,7.510000228881836,-1.2105315993153627,7.3499999046325675,0.1598302136021339
8066,2012-03-06,6.9000000953674325,6.949999809265138,6.760000228881836,6.9099998474121085,15020700.0,-0.02404527187642158,3.2222281091218643,0.03571343421854219,39.90384857859031,55.50406956985289,0.4298398427515586,0.3927166449990507,-0.5639248959437886,-1.1549952881158747,38.544491208022855,0.3099999427795419,0.17868094883555763,-0.40199995040893466,-0.7605114682710745,-0.0434884325467948,-0.581255709340005,-0.22274419147786428,0.7999997138977051,14.893609466134988,-37.682791402831484,0.17925575893107004,3,0.3299999237060538,0.254999876022338,-0.7600002288818368,-1.0150001049041757,1.0199999809265128,1,0.1565217259099969,-1.2777791023267027,7.070000171661378,-2.9999904632931624,7.460000038146973,-3.000000000000013,7.510000228881836,0.1565217259099969
8067,2012-03-07,7.170000076293945,7.230000019073486,6.920000076293945,7.0,18978700.0,0.03913043147749917,1.1379309210850843,-17.000429164086754,47.21029902385537,54.204003408274545,0.18387984765557341,0.13266902055181262,-0.7956693684260312,-1.4036956853622735,37.094894609028614,0.3299999237060538,0.1319630854299394,-0.1339999675750736,-0.4888994880640425,0.2208995529138953,-0.31144972781955804,0.04344979266941085,0.5111997413635265,43.61702451451357,-7.329712514308007,0.17744976024448433,3,0.059999942779541016,0.02499985694885254,-1.0150002241134644,-1.2850000858306885,0.559999942779541,2,0.08926078935502613,3.2222281091218643,6.9000000953674325,-1.2777791023267027,7.070000171661378,-2.9999904632931624,7.460000038146973,0.08926078935502613
8068,2012-03-08,7.46999979019165,7.5,7.21999979019165,7.239999771118164,21247000.0,0.0418409638361914,-1.074075774727982,1.352940681484141,47.435890382095195,52.88424362080929,-0.09823189067135019,-0.15811017687463824,-1.051849289666718,-1.681073779638246,35.399869254626026,0.3299999237060547,0.10816176508261321,0.15499975681304967,-0.20643010723216815,0.5164296208582675,-0.025715175209558794,0.33571468883565814,0.19277603569030877,81.6091557131128,35.154898776000884,0.1807149320226089,3,-0.23999977111816406,-0.23999977111816406,-1.2249999046325684,-1.5849997997283936,0.23000001907348722,3,0.05354753769774456,1.1379309210850843,7.170000076293945,3.2222281091218643,6.9000000953674325,-1.2777791023267027,7.070000171661378,0.05354753769774456
8069,2012-03-09,7.579999923706055,7.6500000953674325,7.53000020980835,7.559999942779541,15093300.0,0.01472558722944517,-2.00001788151709,0.08695643159978854,53.50876752689738,51.65741134498811,-0.21168040834097113,-0.25437422366788187,-1.1148808211384509,-1.766784636102594,33.737612761183314,0.18000030517578214,0.11896303756440396,0.24799988269805873,-0.1301729387833488,0.6261727041794662,0.05891347195735541,0.43708629343876204,-0.8199996948242188,92.13481099297326,44.10463526976866,0.1890864107407036,3,-0.34999990463256836,-0.34999990463256836,-1.2500001192092896,-1.6949999332427979,0.3600001335144043,4,0.022427450924145553,-1.074075774727982,7.46999979019165,1.1379309210850843,7.170000076293945,3.2222281091218643,6.9000000953674325,0.022427450924145553
8070,2012-03-12,7.5,7.5999999046325675,7.429999828338622,7.550000190734862,15385500.0,-0.010554079750826784,1.266673448367968,-2.5000119209402794,54.95494856926348,50.955553150738666,-0.1418996984396701,-0.14644098502218394,-0.9846497216298147,-1.658722254281603,32.850368792405924,0.1700000762939453,0.1106556406550947,0.1454999685287479,-0.21517040819232403,0.5061703452498199,-0.0348352198317885,0.3258351568892843,-0.7221997737884518,83.14605417192385,29.86189876214643,0.18033518836053603,3,-0.26999998092651367,-0.26999998092651367,-1.1325000524520874,-1.5899999141693115,0.4699997901916504,0,0.004000027974446541,-2.00001788151709,7.579999923706055,-1.074075774727982,7.46999979019165,1.1379309210850843,7.170000076293945,0.004000027974446541
8071,2012-03-13,7.760000228881836,7.789999961853027,7.539999961853027,7.559999942779541,17889900.0,0.034666697184244866,-1.0833311809456068,-3.999990463293287,63.24786742789418,52.11542889227249,-0.4070850501517249,-0.38938874604060025,-1.1922961647239845,-1.89141798214333,31.514755835279,0.28999996185302734,0.09477363177208087,0.3820001840591427,-0.019869122171390252,0.7838694902896757,0.18106553094387579,0.5829348371744096,-0.9647560052871702,96.55175437731089,37.5152895436122,0.20093465311526656,3,-0.4850001335144043,-0.4850001335144043,-1.3325003385543823,-1.7900002002716064,0.20999956130981445,1,-0.015463963770208644,1.266673448367968,7.5,-2.00001788151709,7.579999923706055,-1.074075774727982,7.46999979019165,-0.015463963770208644
8072,2012-03-14,7.760000228881836,7.989999771118164,7.730000019073486,7.75,22707000.0,0.0,-9.39995040912472,0.05000107288207119,60.73059708707001,52.530514190171985,-0.38309711202302843,-0.3739052080164518,-1.1407972307070908,-1.8622395670865544,30.136854521213248,0.25999975204467773,0.06710011301221197,0.36000018119811994,-0.07528559654366962,0.7952859589399095,0.14235729232722516,0.5776430700690147,-0.9249657757568359,70.12992883979324,8.647695114367636,0.21764288887089484,3,-0.38500022888183594,-0.38500022888183594,-1.325000286102295,-1.7900002002716064,0.0,2,0.020618536429497514,-1.0833311809456068,7.760000228881836,1.266673448367968,7.5,-2.00001788151709,7.579999923706055,0.020618536429497514
8073,2012-03-15,8.25,8.279999732971191,7.920000076293945,7.960000038146973,27147900.0,0.06314429853937908,1.057144258462511,28.99933244325768,65.73704959789903,53.00657482919832,-0.8460614275411569,-0.8317272759920806,-1.5751214624266465,-2.316881614179618,28.73950369430777,0.5199995040893555,0.05739133356213788,0.8024999618530275,0.22806658793014023,1.3769333357759148,0.5152832748915843,1.0897166488144707,-1.34566762779541,96.47061925446222,34.29064997744256,0.2872166869614434,3,-0.7300000190734863,-0.7300000190734863,-1.682499885559082,-2.244999885559082,-0.8600001335144034,3,-0.06303030071836524,-9.39995040912472,7.760000228881836,-1.0833311809456068,7.760000228881836,1.266673448367968,7.5,-0.06303030071836524
8074,2012-03-16,8.199999809265138,8.329999923706055,8.109999656677246,8.310000419616701,14106400.0,-0.006060629179983179,1.933344353597974,-0.37931249938340017,64.31372211695452,55.22699892339106,-0.7599726237890527,-0.7733334876622315,-1.468234072056755,-2.2343295735209683,27.10203643520067,0.2200002670288086,0.07920594445585483,0.7219997882843039,0.05792627872412481,1.386073297844483,0.38996303350421435,1.0540365430643934,-1.1856140481992208,85.55554437048781,24.529838516078982,0.3320367547800894,3,-0.6549997329711932,-0.6549997329711932,-1.5149998664855975,-2.094999790191652,-0.8899998664855975,4,-0.06097561117441164,1.057144258462511,8.25,-9.39995040912472,7.760000228881836,-1.0833311809456068,7.760000228881836,-0.06097561117441164
8075,2012-03-19,8.180000305175781,8.229999542236326,8.079999923706055,8.189999580383299,12016800.0,-0.002438963970067376,2.33335452628465,0.09090199750310494,63.09524462787117,57.80382070664449,-0.6324725057411165,-0.7309536951071172,-1.3904068734937907,-2.186992875840825,25.1835447903891,0.14999961853027166,0.0804224717166866,0.6640002727508545,-0.06945300305499558,1.3974535485567054,0.29727363484792946,1.0307269106537795,-1.0340531278458496,81.01270559830994,22.09848868480917,0.3667266379029255,3,-0.5550003051757812,-0.6350002288818359,-1.4950003623962402,-2.075000286102295,-0.7900004386901847,0,-0.02933988251852082,1.933344353597974,8.199999809265138,1.057144258462511,8.25,-9.39995040912472,7.760000228881836,-0.02933988251852082
8076,2012-03-20,8.060000419616701,8.090000152587889,7.920000076293945,8.050000190734862,16426200.0,-0.014669912112735717,3.857166212534256,-1.0000953743448344,64.37248128124425,59.71072984635436,-0.36947679702592495,-0.5792188218245027,-1.211814276429191,-2.0376809837516783,24.17560614476775,0.26000022888183594,0.07529809843221003,0.5050003767013571,-0.2579717343470378,1.2679724877497511,0.12351432117715966,0.8864864322255546,-0.795647967649157,55.000075499229006,-4.400366886903846,0.3814860555241971,3,-0.28500056266784846,-0.5150003433227557,-1.3550004959106463,-1.9550004005432147,-0.6100006103515634,1,-0.011166330612837672,2.33335452628465,8.180000305175781,1.933344353597974,8.199999809265138,1.057144258462511,8.25,-0.011166330612837672
8077,2012-03-21,8.039999961853027,8.180000305175781,8.010000228881836,8.090000152587889,9085100.0,-0.0024814462434761264,-2.0909201251918192,-4.999904634749143,61.37338520012018,61.25934038169047,-0.2381306896759945,-0.5147257421789,-1.1374035372719984,-1.991220999035427,24.151111262586088,0.1700000762939453,0.14224545069500927,0.43999991416931117,-0.3260700794692539,1.2060699078078763,0.05696491735002862,0.8230349109885937,-0.669082762711632,29.268275663152803,-29.322354523329597,0.3830349968192826,3,-0.16000008583068848,-0.49499988555908203,-1.2999999523162842,-1.934999942779541,-0.7100000381469727,2,-0.008706489053918354,3.857166212534256,8.060000419616701,2.33335452628465,8.180000305175781,1.933344353597974,8.199999809265138,-0.008706489053918354
8078,2012-03-22,8.029999732971191,8.039999961853027,7.9000000953674325,7.96999979019165,9346900.0,-0.001243809568318821,2.4999791384787557,-1.199994277975972,62.44540839125136,62.252300477729804,-0.15683342598411354,-0.4705704514964122,-1.0758559552375404,-1.9615763180520585,23.898708887181947,0.13999986648559481,0.24283399196771782,0.3929996967315672,-0.3814637929516138,1.1674631864147473,0.005767951889977141,0.7802314415731573,-0.5631742613733302,30.232485930525765,-28.933509406723278,0.3872317448415902,3,-0.14999985694885254,-0.4849996566772461,-1.2599997520446777,-1.9049997329711914,-0.669999599456788,3,-0.03362384969712229,-2.0909201251918192,8.039999961853027,3.857166212534256,8.060000419616701,2.33335452628465,8.180000305175781,-0.03362384969712229
8079,2012-03-23,8.090000152587889,8.119999885559082,7.949999809265138,8.050000190734862,8149200.0,0.00747203257932072,2.4000209809548765,0.6666666666666666,76.02040083991434,64.5929062855799,-0.1529687219118383,-0.506944142303464,-1.0857728058624243,-2.0077708127082854,23.02184691577047,0.17000007629394442,0.3157984651571475,0.4215001106262193,-0.3736238663239728,1.2166240875764114,0.02393812215112412,0.8190620991013153,-0.5368572357792081,57.57587142136691,-7.975389950423477,0.39756198847509605,3,-0.15500020980834783,-0.5450000762939435,-1.2075001001358014,-1.9300000667572004,-0.49999999999999734,4,-0.08652660975270454,2.4999791384787557,8.029999732971191,-2.0909201251918192,8.039999961853027,3.857166212534256,8.060000419616701,-0.08652660975270454
8080,2012-03-26,8.239999771118164,8.25,8.119999885559082,8.159999847412111,8692000.0,0.018541361644139442,1.5999923706345724,1.9999999999999556,84.5360730986426,66.9582624712186,-0.2089319094409241,-0.6285242958832491,-1.1832356186198183,-2.1411957168456697,22.71051447735397,0.15999984741211115,0.37629354368915635,0.5329997301101681,-0.2955207966967617,1.361520256917097,0.11873946670670321,0.947259993513633,-0.6091711536197462,97.14279096951918,24.143365591858924,0.4142602634034646,3,-0.20999979972839355,-0.6949996948242188,-1.3074997663497925,-2.0299997329711914,-0.6099996566772461,0,-0.1128640599722277,2.4000209809548765,8.090000152587889,2.4999791384787557,8.029999732971191,-2.0909201251918192,8.039999961853027,-0.1128640599722277
8081,2012-03-27,8.189999580383299,8.350000381469728,8.170000076293945,8.25,9802000.0,-0.006067984481033517,-2.600026703033691,-0.7500059604702007,79.65114377137095,69.06054543614094,-0.10227739100054833,-0.5541682728108448,-1.0750383557417909,-2.066280706054508,22.40688305990433,0.18000030517578303,0.4154035709073076,0.4494995594024642,-0.4010722990390061,1.3000714178439345,0.024213630181728618,0.8747854886231998,-0.4892538322641178,64.44428903095023,-11.764876533929666,0.4252859292207354,3,-0.06499934196471813,-0.6349992752075169,-1.2049996852874738,-1.939999580383299,-0.7799997329711905,1,-0.09768006775163496,1.5999923706345724,8.239999771118164,2.4000209809548765,8.090000152587889,2.4999791384787557,8.029999732971191,-0.09768006775163496
8082,2012-03-28,8.079999923706055,8.270000457763674,7.980000019073486,8.170000076293945,15385000.0,-0.013430972199402258,-1.0000032885325705,1.4999920527695654,69.93464215246134,69.52694460887008,0.06469071090579881,-0.40757111343694064,-0.9091765949964721,-1.9343076731434454,22.24779767348798,0.2900004386901873,0.4592148191418053,0.30299990177154523,-0.5396299603999317,1.1456297639430222,-0.1183150293141928,0.7243148328572833,-0.3013436195848076,39.99993642175239,-34.0586174058276,0.4213149310857385,3,0.04500031471252619,-0.5249996185302725,-1.0924999713897705,-1.8299999237060547,-0.9000000953674325,2,-0.0779703119294034,-2.600026703033691,8.189999580383299,1.5999923706345724,8.239999771118164,2.4000209809548765,8.090000152587889,-0.0779703119294034
8083,2012-03-29,8.119999885559082,8.119999885559082,7.929999828338622,7.980000019073486,13920300.0,0.0049504903750889895,1.7142891202686765,-1.5555514347475947,68.49314889533817,69.99132536202382,0.004817587592535588,-0.4211192716968313,-0.8994349878415484,-1.9561897127309305,21.608753510694118,0.19000005722045987,0.46371970839618726,0.31249988079071045,-0.533590096987421,1.158589858568842,-0.11054510809835527,0.7355448696797762,-0.272782292156017,45.2380492844613,-25.437888255602857,0.42304498888906555,3,0.005000352859498847,-0.5649995803832999,-1.1124999523162842,-1.869999885559082,-0.9400000572204599,3,-0.09729063706737162,-1.0000032885325705,8.079999923706055,-2.600026703033691,8.189999580383299,1.5999923706345724,8.239999771118164,-0.09729063706737162
8084,2012-03-30,8.020000457763674,8.199999809265138,7.949999809265138,8.180000305175781,14586100.0,-0.012315200640981683,1.5000143051965655,-1.1428571428571301,67.56758846620778,70.48825245517232,0.08560082284802562,-0.29198514359244854,-0.7578899100015279,-1.8375118897292797,21.00534259223842,0.2500000000000009,0.4777206033563868,0.18450043201446675,-0.6501560535287148,1.0191569175576483,-0.232827810757124,0.6018286747860575,-0.11244892979260879,21.428693070543922,-45.7006658965659,0.4173282427715909,3,0.10499978065490723,-0.4650001525878915,-1.0075005292892474,-1.7700004577636737,-0.990000247955324,4,-0.08229430007206096,1.7142891202686765,8.119999885559082,-1.0000032885325705,8.079999923706055,-2.600026703033691,8.189999580383299,-0.08229430007206096
8085,2012-04-02,8.199999809265138,8.239999771118164,7.949999809265138,8.029999732971191,12477300.0,0.022443808133105314,1.3199996948242116,-1.0625014901175633,65.71428571428581,70.63734183662139,-0.10198843113388278,-0.4036842423993008,-0.8998430154058763,-1.9977561993474806,22.12524225241712,0.28999996185302646,0.43984762777235176,0.30799980163574414,-0.45869089817771425,1.0746905014492025,-0.07534554827098461,0.6913451515424738,0.15000057220458984,64.28562508160172,0.8417319302742712,0.38334534990672936,4,-0.07499957084655762,-0.6449995040893564,-1.1149998903274554,-1.9499998092651385,-1.339999675750735,0,-0.07439020376415273,1.5000143051965655,8.020000457763674,1.7142891202686765,8.119999885559082,-1.0000032885325705,8.079999923706055,-0.07439020376415273
8086,2012-04-03,7.980000019073486,8.170000076293945,7.9099998474121085,8.090000152587889,18446600.0,-0.026829243330356634,-1.079997863773598,-0.6470593185158419,56.79012345679012,70.12809053180693,0.11786462759827288,-0.10395483149647511,-0.6467927537597067,-1.7601978013845896,23.756224303258726,0.28999996185303,0.40182142276008115,0.03400001525878871,-0.5742727201301552,0.6422727506477317,-0.27013635243568324,0.33813638295326065,0.362000350952151,19.44445916161584,-41.37106079666289,0.30413636769447167,4,0.14500021934509455,-0.4249997138977042,-0.845000147819519,-1.7300000190734863,-1.1999998092651367,1,-0.043859637067169444,1.3199996948242116,8.199999809265138,1.5000143051965655,8.020000457763674,1.7142891202686765,8.119999885559082,-0.043859637067169444
8087,2012-04-04,7.809999942779541,7.889999866485597,7.5999999046325675,7.889999866485597,16055700.0,-0.02130326765508994,6.2500059604700455,0.7272711509534763,33.076904737014885,66.864923459114,0.2814004593473882,0.12274397893542854,-0.4453585792150614,-1.5675415578157237,24.61730191482215,0.38000011444091886,0.36289777819919067,-0.1680000543594362,-0.6607516861637581,0.3247515774448848,-0.4143758702615976,0.0783757615427243,0.5147204063415547,32.812512805688165,-22.52241037565659,0.24637581590216057,4,0.16500020027160645,-0.2549996376037589,-0.6625000238418579,-1.559999942779541,-1.0299997329711914,2,-0.05121640183073728,-1.079997863773598,7.980000019073486,1.3199996948242116,8.199999809265138,1.5000143051965655,8.020000457763674,-0.05121640183073728
8088,2012-04-05,7.869999885559082,7.889999866485597,7.5999999046325675,7.610000133514403,14951800.0,0.007682451116406419,-1.0714267467979552,-3.249999999999975,37.40456876036025,62.574275450274655,0.21938883321476865,0.09934079608034807,-0.4790266942263921,-1.6087772240737923,24.81716942726024,0.2899999618530291,0.32904273326897737,-0.12800011634826625,-0.5630245247610439,0.30702429206451054,-0.3455123205546542,0.08951208785812259,0.41123723689270264,42.187505820767385,-8.939517790766999,0.2175122042063886,4,0.10500025749206543,-0.3149995803832999,-0.7224999666213989,-1.619999885559082,-1.119999885559082,3,-0.08767472264981391,6.2500059604700455,7.809999942779541,-1.079997863773598,7.980000019073486,1.3199996948242116,8.199999809265138,-0.08767472264981391
8089,2012-04-09,7.75,7.8499999046325675,7.6599998474121085,7.710000038146973,10066600.0,-0.015247762046257884,-1.7142798754776531,0.15384615384615333,34.751750264289754,57.04268402423544,0.31970854141518323,0.24530667514928695,-0.3348360004210367,-1.4751508293527555,24.671495054535967,0.21000003814697354,0.3032758388936898,-0.2565000057220459,-0.6628326552563593,0.14983264381226657,-0.4596663304892026,-0.05333368095488922,0.49036288938263084,23.437519790608945,-22.921503056355192,0.20316632476715626,4,0.22500014305114746,-0.19499969482421786,-0.5925000905990601,-1.4900000095367432,-1.1500000953674325,0,-0.07354840924662942,-1.0714267467979552,7.869999885559082,6.2500059604700455,7.809999942779541,-1.079997863773598,7.980000019073486,-0.07354840924662942
8090,2012-04-10,7.53000020980835,7.889999866485597,7.519999980926514,7.730000019073486,16439400.0,-0.028387069702148438,-2.3636312405987416,-5.0,32.450310212817925,51.798146962174,0.47874911802229825,0.49294267130582625,-0.09431495890796615,-1.2401107376750895,24.683704403715538,0.3699998855590829,0.26845979453394975,-0.47799980640411377,-0.8766077403966168,-0.07939187241161072,-0.6773037734003644,-0.27869583940786224,0.6719409004892771,1.5384965253248177,-41.921153716909814,0.19930396699625139,4,0.36500000953674405,0.02500009536743253,-0.2775002717971802,-1.2700002193450928,-1.140000343322753,1,-0.06640106056686623,-1.7142798754776531,7.75,-1.0714267467979552,7.869999885559082,6.2500059604700455,7.809999942779541,-0.06640106056686623
8091,2012-04-11,7.639999866485597,7.800000190734862,7.619999885559082,7.639999866485597,9540800.0,0.014608187730720701,-8.000023841880203,-0.0,37.49998137352523,48.194295764514436,0.31572978641329286,0.39367590499811467,-0.17951300829434924,-1.3337987479197544,24.245738461684553,0.2699999809265128,0.20070157055377713,-0.36200013160705513,-0.7794912762424469,0.05549101302833748,-0.570745703924751,-0.15325455928935927,0.5073859534623404,32.43241153379246,-12.292674009238361,0.2087455723176962,4,0.24000000953674228,-0.08499956130981445,-0.38749992847442716,-1.3799998760223398,-1.5099997520446786,2,-0.1020942076704503,-2.3636312405987416,7.53000020980835,-1.7142798754776531,7.75,-1.0714267467979552,7.869999885559082,-0.1020942076704503
8092,2012-04-12,7.920000076293945,7.949999809265138,7.710000038146973,7.8400001525878915,10959900.0,0.036649242761983114,2.4285831062669994,100.0,47.05882952925667,45.812704723838706,0.011898017294997842,0.13310125287460828,-0.4299794994706083,-1.5944161463854876,23.533345860058457,0.309999942779541,0.10374795785320412,-0.08999991416931152,-0.49387578530350673,0.3138759569648837,-0.29193784973641,0.11193802139778608,0.17719487653227795,93.02331512849639,44.54559143725348,0.2019379355670978,4,-0.040000200271606445,-0.2849998474121085,-0.7275000810623169,-1.5950002670288086,-1.9099998474121094,3,-0.14393937569493598,-8.000023841880203,7.639999866485597,-2.3636312405987416,7.53000020980835,-1.7142798754776531,7.75,-0.14393937569493598
8093,2012-04-13,7.730000019073486,7.860000133514403,7.679999828338622,7.8499999046325675,11975400.0,-0.02398990598360784,1.5714266251592617,-1.5000000000000056,40.99998593328713,42.860748886847524,0.1573006458642947,0.2973943257320464,-0.2181698264364087,-1.3821092287183951,22.177730657459527,0.24000024795532315,0.020130754796737982,-0.2539999723434452,-0.6597688064540073,0.1517688617671169,-0.45688438939872533,-0.05111555528816414,0.3210193360007594,48.83723767015044,1.4479767142329223,0.20288441705528087,4,0.14999985694885254,0.05500006675720304,-0.5175000429153442,-1.385000228881836,-1.429999828338624,4,-0.1228977757983244,2.4285831062669994,7.920000076293945,-8.000023841880203,7.639999866485597,-2.3636312405987416,7.53000020980835,-0.1228977757983244
8094,2012-04-16,7.699999809265138,7.8400001525878915,7.550000190734862,7.800000190734862,14931000.0,-0.0038810103149190534,2.2222163353536946,0.8333373069800993,35.63828519048904,39.51897105087011,0.15325117897289076,0.30357986014820515,-0.16722606786534122,-1.3302291547648908,20.47946611350599,0.2899999618530291,-0.0352799520598337,-0.25900018215179355,-0.6703087048846195,0.15230834058103238,-0.4646544435182074,-0.053345920785380585,0.30853799587729025,41.860441906240595,0.7330802431077501,0.20565426136641318,4,0.14500021934509189,0.1900002956390372,-0.4699997901916513,-1.299999952316285,-1.5399999618530291,0,-0.12337660166199438,1.5714266251592617,7.730000019073486,2.4285831062669994,7.920000076293945,-8.000023841880203,7.639999866485597,-0.12337660166199438
8095,2012-04-17,7.940000057220459,8.010000228881836,7.800000190734862,7.829999923706055,15773800.0,0.031168864142897545,-1.4705945051400209,-1.0999971389879841,43.96135911143282,38.093552790274856,-0.14249324583700584,0.047091921058221686,-0.3878978238412891,-1.5459334672713023,19.018753335205112,0.31000041961669833,-0.08728968215831046,-0.006999921798706232,-0.4049472026266425,0.39094735902923006,-0.20597356221267482,0.19197371861526147,-0.4200000762939453,84.78257263991544,44.67945564234182,0.1989736404139681,4,-0.17499995231628418,-0.04999995231628418,-0.7100000381469727,-1.4700002670288086,-1.8600001335144043,1,-0.16876576107443797,2.2222163353536946,7.699999809265138,1.5714266251592617,7.730000019073486,2.4285831062669994,7.920000076293945,-0.16876576107443797
8096,2012-04-18,7.96999979019165,8.060000419616701,7.789999961853027,7.809999942779541,13999400.0,0.0037783038734251484,-1.700007152564212,1.4545423019069128,47.23617524522989,39.6668050689654,-0.19451613892837916,0.010544471994266225,-0.3926638912243181,-1.5493001046551917,18.149100964843363,0.27000045776367365,-0.13296346183218333,0.027499842643737615,-0.3670884352748356,0.4220881205623108,-0.16979429631554943,0.22479398160302377,-0.44019980430603045,82.35282567963263,40.49190429912535,0.19729413895928646,4,-0.17999958992004306,-0.034999608993529385,-0.7399997711181641,-1.5,-1.9499998092651367,2,-0.1982434084440623,-1.4705945051400209,7.940000057220459,2.2222163353536946,7.699999809265138,1.5714266251592617,7.730000019073486,-0.1982434084440623
8097,2012-04-19,7.96999979019165,8.060000419616701,7.75,8.010000228881836,25074700.0,0.0,3.42855147937853,-0.25000298023508094,46.15384051079817,40.63894637456962,-0.18934502855140511,0.0053032465053686195,-0.3736799267752424,-1.518404837440679,16.980591700361217,0.310000419616701,-0.19077696668099087,0.030999851226806818,-0.3611815126827569,0.4231812151363705,-0.1650908307279746,0.22709053318158912,-0.41899178695678696,82.35282567963263,39.22876293906885,0.19609068195478194,4,-0.17999958992004306,-0.034999608993529385,-0.6949996948242188,-1.4549999237060547,-1.75,3,-0.23086571194332328,-1.700007152564212,7.96999979019165,-1.4705945051400209,7.940000057220459,2.2222163353536946,7.699999809265138,-0.23086571194332328
8098,2012-04-20,7.760000228881836,8.210000038146973,7.730000019073486,8.159999847412111,38757700.0,-0.02634875368105427,-1.0869564315997804,9.999880792017878,43.68931027538519,41.632008598024676,0.003810930690281822,0.20452403947932396,-0.15061375288625545,-1.2774594556425125,16.34693138948318,0.48000001907348633,-0.2272250149422783,-0.16549973487853986,-0.5630433776413923,0.2320439078843135,-0.36427155625996654,0.03327208650288682,-0.18863252899169858,31.818194954194816,-13.469787443228263,0.19877182138142654,4,0.10499978065490723,0.17499995231628507,-0.38500022888183594,-1.130000352859497,-1.3000001907348633,4,-0.22551545726592892,3.42855147937853,7.96999979019165,-1.700007152564212,7.96999979019165,-1.4705945051400209,7.940000057220459,-0.22551545726592892
8099,2012-04-23,7.389999866485597,7.6500000953674325,7.389999866485597,7.5900001525878915,23445100.0,-0.04768045766534135,-1.5999985694905718,0.5000011920940302,31.99999745686793,41.58197384736356,0.3546726163698892,0.547461914626675,0.2287455773867313,-0.8833004615375355,15.148386911164618,0.37000036239623935,-0.22086628625866744,-0.5005000829696646,-0.9560840401199355,-0.04491612581939375,-0.7282920615448001,-0.2727081043945292,0.8200001716613761,0.0,-41.11337703678025,0.22779197857513525,4,0.4100000858306876,0.4800002574920663,0.13000011444091708,-0.6099998950958261,-1.239999771118164,0,-0.1474965758381125,-1.0869564315997804,7.760000228881836,3.42855147937853,7.96999979019165,-1.700007152564212,7.96999979019165,-0.1474965758381125
8100,2012-04-24,7.309999942779541,7.480000019073486,7.260000228881836,7.440000057220459,20552900.0,-0.010825429655129448,1.0952357164590534,0.649999642372643,34.1232183575556,41.20677795670027,0.44721287807219046,0.5841667517919911,0.32349301599136204,-0.7796811812456692,13.744695518015664,0.2199997901916504,-0.229291023076728,-0.5340000152587887,-1.0276394901225494,-0.04036054039502801,-0.7808197526906682,-0.28718027782690836,0.9000000953674316,5.2631288354028065,-36.99705706593727,0.24681973743188013,4,0.4250001907348633,0.4950003623962411,0.2350001335144043,-0.4700000286102295,-1.2300000190734863,1,-0.15731875572767218,-1.5999985694905718,7.389999866485597,-1.0869564315997804,7.760000228881836,3.42855147937853,7.96999979019165,-0.15731875572767218
8101,2012-04-25,7.389999866485597,7.480000019073486,7.210000038146973,7.420000076293945,17392100.0,0.010943902097437785,2.5999974568701063,0.2307706415288051,39.6039559553435,40.37845867070992,0.36656983408841004,0.4650006810431453,0.2517371814118823,-0.8412646075392454,12.10535816451235,0.26999998092651367,-0.22207393580229606,-0.4140001058578484,-0.9191066689320655,0.09110645721636867,-0.6665533873949565,-0.16144682432073942,0.7820001792907698,17.999982833862394,-24.403739221436442,0.2525532815371086,4,0.32000017166137606,0.3900003433227539,0.19500017166137606,-0.5499999523162851,-1.6599998474121103,2,-0.17726657191436845,1.0952357164590534,7.309999942779541,-1.5999985694905718,7.389999866485597,-1.0869564315997804,7.760000228881836,-0.17726657191436845
8102,2012-04-26,7.449999809265138,7.489999771118164,7.309999942779541,7.3499999046325675,22484700.0,0.008119072241346892,1.0,-3.333306842565524,39.6039559553435,40.22334422871618,0.2602580806138599,0.37458804344235297,0.19988136319826832,-0.8824718557750648,11.11511087749689,0.17999982833862305,-0.19012221594361378,-0.32250015735626114,-0.8336753102376191,0.1886749955250977,-0.5780877337969406,-0.06691258091558172,0.6642802360534654,23.999977111816495,-17.66972532711429,0.25558757644067925,4,0.26000022888183505,0.3300004005432129,0.21000015735626132,-0.6099998950958261,-1.8199996948242196,3,-0.19194629059724477,2.5999974568701063,7.389999866485597,1.0952357164590534,7.309999942779541,-1.5999985694905718,7.389999866485597,-0.19194629059724477
8103,2012-04-27,7.329999923706055,7.489999771118164,7.21999979019165,7.440000057220459,19381300.0,-0.01610736760151943,1.5714337615037204,-1.1000023841880453,39.60395595534349,40.66397431370001,0.35486928000413354,0.45573425542366586,0.3274436361820614,-0.7433879291381258,10.367861940552817,0.26999998092651367,-0.1762854024041971,-0.4030000448226927,-0.9231255909459435,0.1171255013005581,-0.6630628178843176,-0.14293727176106774,0.7300233211822498,27.272697716708862,-16.013259048232683,0.2600627730616253,4,0.38000011444091797,0.4500002861022958,0.3825000524520874,-0.47499990463256836,-1.5,4,-0.1514324890951959,1.0,7.449999809265138,2.5999974568701063,7.389999866485597,1.0952357164590534,7.309999942779541,-0.1514324890951959
8104,2012-04-30,7.360000133514403,7.460000038146973,7.300000190734862,7.300000190734862,13327200.0,0.004092798106494433,-4.333333333333363,-0.5454533632150923,45.35518897865122,40.8188442989465,0.3034826407951412,0.39395133809452343,0.29616134301506847,-0.7556922916491802,9.379186754237223,0.15999984741211026,-0.2022634316255818,-0.3399998188018811,-0.8671570104623063,0.18715737285854406,-0.6035784146320937,-0.07642122297166853,0.6490217189694212,53.57151372100199,4.798041539451049,0.2635785958302125,4,0.34999990463256925,0.4200000762939471,0.3524998426437387,-0.5050001144409171,-1.3400001525878897,0,-0.12228261943491026,1.5714337615037204,7.329999923706055,1.0,7.449999809265138,2.5999974568701063,7.389999866485597,-0.12228261943491026
8105,2012-05-01,7.5900001525878915,7.639999866485597,7.309999942779541,7.3400001525878915,18849900.0,0.031250002024614476,-1.1290288839872082,4.166670640313441,48.71795624200534,40.98348663192155,0.020801545115873843,0.12217235137554017,0.07300587616435461,-0.964882651834782,7.970396945771184,0.3299999237060556,-0.19488254840761154,-0.07949981689453,-0.5526738623968219,0.3936742286077619,-0.31608683964567597,0.15708720585661595,0.3710803910357221,88.3721549166921,35.981254780047024,0.23658702275114588,5,0.11999988555908114,0.19000005722045898,0.14999985694885165,-0.6100001335144052,-1.8299999237060556,1,-0.18972332388286917,-4.333333333333363,7.360000133514403,1.5714337615037204,7.329999923706055,1.0,7.449999809265138,-0.18972332388286917
8106,2012-05-02,7.630000114440918,7.6500000953674325,7.46999979019165,7.510000228881836,14124600.0,0.005270087094713327,1.2500059604701481,0.4799995422363281,41.520469140828695,40.46866759081383,-0.08101933678650841,0.05755785743858155,0.04496969407492024,-0.9845871212157338,6.639759860117323,0.18000030517578214,-0.17309667088937974,-0.021999859809875844,-0.4721506949847125,0.42815097536496083,-0.24707527739729418,0.2030755577775425,0.2860155988540969,95.34884494597307,46.11080681850113,0.22507541758741847,5,0.07999992370605469,0.15000009536743253,0.15749990940093994,-0.6500000953674316,-1.7200002670288095,2,-0.2031455003259116,-1.1290288839872082,7.5900001525878915,-4.333333333333363,7.360000133514403,1.5714337615037204,7.329999923706055,-0.2031455003259116
8107,2012-05-03,7.4099998474121085,7.71999979019165,7.369999885559082,7.570000171661378,15768500.0,-0.028833586334084838,-1.9166628585960737,-1.3333373069801226,40.80459407872468,40.14814356896266,0.057207125623027544,0.25935171615968766,0.27913730578703877,-0.7413728215064292,6.564577620089185,0.34999990463256836,-0.19407876643802346,-0.2220001220703134,-0.6780979869058994,0.23409774276527262,-0.4500490544881064,0.006048810347479616,0.46365492537402364,38.00001144409162,-10.822399650350604,0.2280489324177928,5,0.05500006675720304,0.33000040054321467,0.43000042438507347,-0.41999959945678533,-1.7199997901916495,3,-0.22672062927576853,1.2500059604701481,7.630000114440918,-1.1290288839872082,7.5900001525878915,-4.333333333333363,7.360000133514403,-0.22672062927576853
8108,2012-05-04,7.179999828338622,7.4000000953674325,7.130000114440918,7.3499999046325675,12320600.0,-0.031039139515476766,-1.000003532133605,1.0624983236227512,36.59793903120944,40.65902596611171,0.2193488549907654,0.45851657990290207,0.5160884579450657,-0.4903782383498241,6.77394609550728,0.2799997329711905,-0.23601066550816174,-0.41750013828277677,-0.9013389891312551,0.06633871256570067,-0.6594195637070159,-0.1755807128585376,0.6538356603691602,8.474532436663312,-39.52541326620989,0.24191942542423886,5,0.24500012397766202,0.5050001144409189,0.6600004434585598,-0.189999580383299,-1.2699999809265137,4,-0.21587740264004407,-1.9166628585960737,7.4099998474121085,1.2500059604701481,7.630000114440918,-1.1290288839872082,7.5900001525878915,-0.21587740264004407
8109,2012-05-07,7.179999828338622,7.320000171661378,7.130000114440918,7.130000114440918,10558200.0,0.0,-6.600045776629159,-0.29411583210851167,27.647049583777232,39.93945165791412,0.20833649992386594,0.43597684086129807,0.5177024592893806,-0.46533842126678504,6.994629103496518,0.19000005722045987,-0.28115199927715206,-0.3890001296997081,-0.9013282020282078,0.12332794262879165,-0.6451641658639584,-0.13283609353545778,0.5975288304278115,8.474532436663312,-33.432104792565376,0.25616403616424993,5,0.24500012397766202,0.5050001144409189,0.6600004434585598,-0.14999961853027166,-1.4199995994567862,0,-0.18802227533547777,-1.000003532133605,7.179999828338622,-1.9166628585960737,7.4099998474121085,1.2500059604701481,7.630000114440918,-0.18802227533547777
8110,2012-05-08,7.03000020980835,7.119999885559082,6.9000000953674325,7.0999999046325675,12568300.0,-0.020891312272493634,3.000008669793556,-1.400001907359554,24.175831373584714,38.22521559327425,0.3513941301030181,0.5761358724760761,0.6672839764852405,-0.2890009533159468,7.994863031086161,0.27999973297118963,-0.31263312123819986,-0.5139997482299803,-1.080295189680296,0.05229569322033445,-0.7971474689551377,-0.23085202750482292,0.6957261654120428,15.853678392988307,-20.071910897945763,0.28314772072515754,5,0.2799997329711914,0.5399997234344482,0.8100000619888323,0.009999990463257724,-1.2699999809265137,1,-0.14367001404532964,-6.600045776629159,7.179999828338622,-1.000003532133605,7.179999828338622,-1.9166628585960737,7.4099998474121085,-0.14367001404532964
8111,2012-05-09,6.860000133514403,6.960000038146973,6.71999979019165,6.9000000953674325,19307400.0,-0.024182086944572134,2.000005960470162,0.5714305177112043,22.110558182286965,36.28150472960131,0.4898170079869324,0.7217064114108824,0.8332700131578337,-0.09162780182498498,9.216583371306744,0.3100004196166992,-0.28898571756422253,-0.6449998378753667,-1.2859694654734417,-0.004030210277290891,-0.9654846516744042,-0.32451502407632926,0.7831536137206934,14.000034332275302,-15.3896962876116,0.32048481379903787,5,0.359999656677247,0.6049997806549081,0.9800001382827785,0.3050000667572039,-0.9900002479553214,2,-0.16034983720459983,3.000008669793556,7.03000020980835,-6.600045776629159,7.179999828338622,-1.000003532133605,7.179999828338622,-0.16034983720459983
8112,2012-05-10,6.78000020980835,6.8499999046325675,6.480000019073486,6.579999923706055,26539700.0,-0.011661796231637878,1.1764719906988679,-5.000011920940102,23.655915356795973,34.50950021865158,0.5194036692214734,0.7503944917079943,0.9137239793844429,0.01603691610193625,10.169802904955425,0.3800001144409171,-0.27034672537923665,-0.6679997682571415,-1.354703471171673,0.018703934657389176,-1.0113516197144072,-0.3246479167998757,0.7523750625815335,32.608713680042264,3.3805051253459055,0.34335185145726543,5,0.31999969482421875,0.5649998188018799,1.0600000619888323,0.4849998950958252,-0.8500003814697275,3,-0.1283186335507257,2.000005960470162,6.860000133514403,3.000008669793556,7.03000020980835,-6.600045776629159,7.179999828338622,-0.1283186335507257
8113,2012-05-11,6.78000020980835,7.03000020980835,6.71999979019165,6.730000019073486,17698800.0,0.0,-7.857072791923816,0.2500005960455951,29.530209718774856,32.751169189776434,0.48408873650139306,0.7120825407777236,0.9090293054492253,0.04254552295630276,11.00620675686275,0.3100004196166992,-0.2743550156010581,-0.6204997777938841,-1.3548443218339,0.11384476624613171,-0.9876720498138924,-0.25332750577387575,0.6050425271172379,35.71430193323369,2.673714094631002,0.36717227202000813,5,0.31999969482421875,0.5649998188018799,0.9850000143051147,0.5099999904632577,-0.9700002670288086,4,-0.16076697918254224,1.1764719906988679,6.78000020980835,2.000005960470162,6.860000133514403,3.000008669793556,7.03000020980835,-0.16076697918254224
8114,2012-05-14,6.75,6.889999866485597,6.630000114440918,6.690000057220459,13394600.0,-0.0044248095693196765,-1.8888888888888988,1.1999942779759294,30.555558315029756,30.733124975668034,0.4676379240604156,0.703321622837473,0.9355013444605262,0.10346014032542339,12.474677688800973,0.2599997520446786,-0.2860642488136289,-0.6029999971389772,-1.3775720933763687,0.1715720990984133,-0.9902860452576725,-0.21571394902028196,0.5083367564262931,42.187505820767306,5.4005522286316605,0.3872860481186953,5,0.34999990463256836,0.5950000286102295,1.0150002241134644,0.5400002002716073,-0.690000057220459,0,-0.12444446705005796,-7.857072791923816,6.78000020980835,1.1764719906988679,6.78000020980835,2.000005960470162,6.860000133514403,-0.12444446705005796
8115,2012-05-15,6.5999999046325675,6.820000171661378,6.53000020980835,6.760000228881836,12501500.0,-0.02222223635073073,1.071426746797949,-2.6666746139602306,23.841064830896485,28.768746719008902,0.5167835478202036,0.788196217319892,1.0927302965028964,0.2785470913278507,13.494077362229117,0.28999996185302823,-0.29518606854838314,-0.6860000848770147,-1.478395417711206,0.10639524795717747,-1.0821977512941103,-0.28980241845991905,0.549369708564333,21.818153444410182,-16.62871222124055,0.3961976664170959,5,0.5000000000000009,0.745000123977662,1.1650003194808969,0.6900002956390399,-0.8800001144409171,1,-0.127272679983091,-1.8888888888888988,6.75,-7.857072791923816,6.78000020980835,1.1764719906988679,6.78000020980835,-0.127272679983091
8116,2012-05-16,6.389999866485597,6.760000228881836,6.389999866485597,6.6599998474121085,17258100.0,-0.031818188057786356,-1.7407436187704426,1.687496460981368,18.072297116600737,26.24293594543957,0.594958154991752,0.9209763817989485,1.3131484649453924,0.5144239203371948,14.506825180887532,0.37000036239623935,-0.330685992574244,-0.8170001268386828,-1.63683576271404,0.0028355090366742886,-1.2269179447763614,-0.4070823089010043,0.665658003534026,0.0,-38.61061012126717,0.40991781793767845,5,0.505000114440918,0.9100000858306876,1.3350003957748413,1.0900003910064688,-0.6599998474121103,2,-0.09859149464274575,1.071426746797949,6.5999999046325675,-1.8888888888888988,6.75,-7.857072791923816,6.78000020980835,-0.09859149464274575
8117,2012-05-17,6.130000114440918,6.420000076293945,6.110000133514403,6.380000114440918,27076500.0,-0.0406885379463513,-1.1379309210850772,0.9259259913356978,16.666675496983473,24.028351108303355,0.7311878699772913,1.092050041394483,1.5720556886472385,0.7931434404616482,15.9362548935642,0.3099999427795419,-0.4037748165997801,-0.9849998950958252,-1.855704369771951,-0.11429542041969931,-1.4203521324338881,-0.5496476577577623,0.8191524750132606,2.173910789994808,-36.306462464739056,0.4353522373380627,5,0.5850000381469727,1.0299999713897705,1.587499976158142,1.3500001430511475,-0.7200002670288095,3,-0.04241439217420784,-1.7407436187704426,6.389999866485597,1.071426746797949,6.5999999046325675,-1.8888888888888988,6.75,-0.04241439217420784
8118,2012-05-18,6.010000228881836,6.289999961853027,6.0,6.190000057220459,14979900.0,-0.019575837409266716,-1.8999954700534771,0.7199993133544922,14.28571428571432,22.54375829740747,0.7462456408445011,1.1322744209024815,1.6798747440349162,0.9319940327426899,16.991136626998838,0.28999996185302734,-0.47720771086218683,-1.0174997806549069,-1.9637359893806012,-0.07126357192921251,-1.4906178850177545,-0.5443816762920592,0.7881049185031834,1.123621391239588,-33.98351104056315,0.4731181043628473,5,0.5499997138977051,1.0949997901916504,1.7474998235702515,1.4700000286102295,-0.570000171661377,4,-0.013311214225710244,-1.1379309210850772,6.130000114440918,-1.7407436187704426,6.389999866485597,1.071426746797949,6.5999999046325675,-0.013311214225710244
8119,2012-05-21,6.300000190734862,6.3400001525878915,6.059999942779541,6.0999999046325675,16378200.0,0.04825290362875423,-1.000000000000019,-1.111113760208961,16.923074665859318,21.73789644099354,0.35569560043162607,0.7973057315923482,1.377266458947977,0.6632014995381637,19.011545693502196,0.3299999237060556,-0.5340319582184874,-0.6729998350143438,-1.6561653935149874,0.3101657234862998,-1.1645826142646651,-0.18141705576402245,0.33848392717315345,36.58538145510884,7.876525118249628,0.4915827792503216,5,0.2149999141693124,0.8049998283386239,1.5324997901916513,1.2200000286102313,-0.8000001907348624,0,-0.07777781478101276,-1.8999954700534771,6.010000228881836,-1.1379309210850772,6.130000114440918,-1.7407436187704426,6.389999866485597,-0.07777781478101276
8120,2012-05-22,6.1599998474121085,6.269999980926514,6.079999923706055,6.170000076293945,12600900.0,-0.022222276045109735,-1.2352937876560939,-0.05000107288207563,14.146338286391583,20.85298311922739,0.4015338023824633,0.8924920412811481,1.5053507377320132,0.8254071916965309,20.708811516160214,0.2200002670288077,-0.5713769188344697,-0.7555001735687261,-1.7889098883310384,0.27790954119358613,-1.2722050309498822,-0.23879531618757,0.3507874469143042,21.052605161384115,0.7413166629540058,0.5167048573811561,5,0.3550002574920663,0.9450001716613778,1.7075002193450937,1.3950004577636737,-0.75,1,-0.01623375115416259,-1.000000000000019,6.300000190734862,-1.8999954700534771,6.010000228881836,-1.1379309210850772,6.130000114440918,-0.01623375115416259
8121,2012-05-23,6.079999923706055,6.079999923706055,5.889999866485597,5.980000019073486,19700000.0,-0.01298700092333005,2.8000047683761116,-9.999761586876854,15.183245289048202,19.91157533392208,0.4014744329108719,0.9162970387101428,1.5638774404945606,0.9264146736619594,22.46174124628184,0.2699999809265119,-0.6019286688529695,-0.7700001001358032,-1.842115529883757,0.3021153296121506,-1.3060578150097806,-0.23394238526182587,0.3286299117550753,35.849053208707836,17.04099116411944,0.536057714873977,5,0.38000011444091797,0.9700000286102295,1.7475001811981201,1.4750003814697275,-0.34999990463256836,2,-0.05921054901838996,-1.2352937876560939,6.1599998474121085,-1.000000000000019,6.300000190734862,-1.8999954700534771,6.010000228881836,-0.05921054901838996
8122,2012-05-24,6.019999980926514,6.0999999046325675,5.960000038146973,6.0900001525878915,9713100.0,-0.009868411765204144,2.1111193527707406,-0.7000023841880736,16.666666666666643,18.48229277257672,0.3825615345693034,0.9103458966342775,1.601264226454294,1.0063285228315388,24.31295853435625,0.13999986648559481,-0.6173156038483771,-0.7585000514984133,-1.8526428260865524,0.33564272308972587,-1.3055714387924828,-0.2114286642043437,0.2849038607395098,28.888895953138395,8.41127892152642,0.5470713872940697,5,0.3699998855590829,1.0299999713897705,1.8425002098083505,1.5350003242492685,-0.26999998092651367,3,-0.048172751291004956,2.8000047683761116,6.079999923706055,-1.2352937876560939,6.1599998474121085,-1.000000000000019,6.300000190734862,-0.048172751291004956
8123,2012-05-25,6.21999979019165,6.21999979019165,5.989999771118164,6.019999980926514,10026500.0,0.03322255978385491,1.3000023841880648,-2.8571331257961097,25.257725623907135,17.89364469578532,0.10590941159821554,0.6565874494556576,1.3647124673595474,0.826330408321704,25.74346114902406,0.23000001907348633,-0.6087359995219925,-0.5030002355575558,-1.5919514769185357,0.5859510058034241,-1.0474758562380462,0.04147538512293458,0.0019232564382880568,73.3332697550858,49.21665055376263,0.5444756206804899,5,0.13500022888183683,0.8300001621246338,1.6425004005432138,1.3350005149841317,-0.18999958038330078,4,-0.1302250755790756,2.1111193527707406,6.019999980926514,2.8000047683761116,6.079999923706055,-1.2352937876560939,6.1599998474121085,-0.1302250755790756
8124,2012-05-29,6.460000038146973,6.460000038146973,6.21999979019165,6.230000019073486,16984800.0,0.03858525016894365,1.0869585048046522,1.1500011920940323,35.960588355919654,19.240258420787896,-0.20065432774716996,0.36438661436132413,1.0918073736042269,0.608249848680857,26.86068366094232,0.24000024795532227,-0.5989536931864752,-0.21799998283386213,-1.2698675126558392,0.8338675469881149,-0.7439337477448511,0.30793378207712685,-0.5700001716613761,100.0,71.74668657245556,0.5259337649109885,5,-0.13499999046325684,0.3449997901916504,1.440000057220459,1.0950002670288095,-0.5799999237060547,1,-0.15789473295716838,1.3000023841880648,6.21999979019165,2.1111193527707406,6.019999980926514,2.8000047683761116,6.079999923706055,-0.15789473295716838
8125,2012-05-30,6.1500000953674325,6.389999866485597,6.1500000953674325,6.3499999046325675,18305600.0,-0.04798760695804305,-1.4000000000000212,-0.8695643159978776,33.64055269160285,20.970064595788127,0.043360082828325375,0.591289689143399,1.3652665599594824,0.9385893782357408,28.861649179805717,0.3099999427795401,-0.6227764222090455,-0.45599992275237966,-1.4399639624838452,0.5279641169790859,-0.9479819426181129,0.03598209711335354,-0.24860022544860882,45.61406150528251,14.91512729073893,0.4919820198657328,5,0.02499985694885165,0.6549997329711905,1.684999942779541,1.4050002098083496,-0.40000009536743253,2,-0.1056910707785279,1.0869585048046522,6.460000038146973,1.3000023841880648,6.21999979019165,2.1111193527707406,6.019999980926514,-0.1056910707785279
8126,2012-05-31,6.079999923706055,6.139999866485597,5.929999828338622,6.119999885559082,19844100.0,-0.011382141557055636,4.25000596047009,0.2000000000000018,33.796292105984094,22.87335533012153,0.07237317662022846,0.5683535737394445,1.4010277226882426,1.0292075984030058,31.19339451417628,0.22000026702881037,-0.6538350576404444,-0.448500084877014,-1.3318972027119802,0.43489703295795223,-0.8901986437944966,-0.006801525959531318,-0.16742805042266795,28.301893582584235,-2.066426281120762,0.4416985589174831,5,0.09500002861022949,0.7249999046325684,1.690000295639038,1.4750003814697275,-0.46000003814697266,3,-0.110197382352194,-1.4000000000000212,6.1500000953674325,1.0869585048046522,6.460000038146973,1.3000023841880648,6.21999979019165,-0.110197382352194
8127,2012-06-01,5.730000019073486,5.9000000953674325,5.630000114440918,5.9000000953674325,25558000.0,-0.05756577451060663,2.176468938280447,4.250005960470184,29.08366344646467,24.517571903538236,0.40193372418813045,0.8285173131527248,1.712660427903252,1.3954448886981776,33.4779818013355,0.4499998092651367,-0.6726625487768008,-0.7144999980926512,-1.563808697568577,0.1348087013832746,-1.1391543478306145,-0.28984564835468785,0.7300000190734863,12.048182388506271,-16.915055111674732,0.424654349737963,6,0.315000057220459,0.9449999332427979,2.015000104904175,1.8250002861022958,-0.7400002479553223,4,0.0,4.25000596047009,6.079999923706055,-1.4000000000000212,6.1500000953674325,1.0869585048046522,6.460000038146973,0.0
8128,2012-06-04,5.630000114440918,5.829999923706055,5.519999980926514,5.760000228881836,15576200.0,-0.01745199027917943,1.2963000900694064,0.764706212343902,28.294575219400528,25.781071965042816,0.49434796144969173,0.8500222687303314,1.7726624635409172,1.5093494735531658,35.12880372288257,0.309999942779541,-0.6650953335695231,-0.7369999170303343,-1.5865967479698222,0.1125969139091536,-1.1617983325000782,-0.31220150156059034,0.8133999252319333,11.702141150892066,-14.944378117999099,0.42479841546974384,6,0.3599998950958252,0.9899997711181641,2.115000009536743,1.9250001907348642,-0.7400002479553214,0,0.021314366451127276,2.176468938280447,5.730000019073486,4.25000596047009,6.079999923706055,-1.4000000000000212,6.1500000953674325,0.021314366451127276
8129,2012-06-05,5.829999923706055,5.8400001525878915,5.639999866485597,5.6599998474121085,12256100.0,0.03552394408521198,1.1052602519700652,-1.307691743388482,35.36121507552612,28.138280497168875,0.24660005408925034,0.5730802849456875,1.5322298423323506,1.322961783354895,36.852480236013626,0.21000003814697354,-0.6255235876031557,-0.46950011253356916,-1.2595561586247044,0.32055593355756606,-0.8645281355791363,-0.07447208948800199,0.576464113616943,35.6321820180847,8.028948178082658,0.39502802304556744,6,0.16000008583068848,0.7899999618530273,1.9150002002716064,1.7250003814697275,-0.9499998092651367,1,0.03430536684727037,1.2963000900694064,5.630000114440918,2.176468938280447,5.730000019073486,4.25000596047009,6.079999923706055,0.03430536684727037
8130,2012-06-06,6.019999980926514,6.0999999046325675,5.9099998474121085,5.9099998474121085,13460500.0,0.03259006169929379,-2.454542301906857,0.6470593185158608,42.911878654610156,31.219239760009092,0.03872491814739121,0.31993722476390296,1.2983354775725573,1.147657204044486,37.56311674919267,0.2699999809265128,-0.5612459417790658,-0.22900004386901873,-0.9484121423075154,0.4904120545694779,-0.588706093088267,0.13070600535022958,0.3510054941406251,80.64517617598051,47.50344633654654,0.35970604921924837,6,-0.029999971389770508,0.5999999046325684,1.7250001430511475,1.5350003242492685,-1.119999885559082,2,-0.023255791848698415,1.1052602519700652,5.829999923706055,1.2963000900694064,5.630000114440918,2.176468938280447,5.730000019073486,-0.023255791848698415
8131,2012-06-07,5.760000228881836,6.139999866485597,5.71999979019165,6.0999999046325675,17451300.0,-0.043189327719011406,1.0000022706552956,-3.0909023915521567,42.91187865461017,34.135374425336146,0.2777695834850631,0.5199610371739434,1.5121265989124986,1.4235444884920536,37.97422396897561,0.4200000762939462,-0.5276633126700663,-0.4339998006820682,-1.1243361143106663,0.2563365129465298,-0.7791679574963668,-0.08883164386776965,0.5769650264196775,38.70972455727194,1.582582112919951,0.34516815681429885,6,0.22999978065490723,0.8599996566772461,1.9849998950958252,1.7950000762939462,-0.9300003051757812,3,-0.0017361507785524921,-2.454542301906857,6.019999980926514,1.1052602519700652,5.829999923706055,1.2963000900694064,5.630000114440918,-0.0017361507785524921
8132,2012-06-08,5.9099998474121085,5.920000076293945,5.710000038146973,5.730000019073486,7580800.0,0.02604159940448314,1.0999973773993816,-0.5294117647058811,48.106052943386395,36.67407746083384,0.12351438518888802,0.3177315430695158,1.3202547967382738,1.2893482330441568,37.855035266166276,0.21000003814697266,-0.4687069828918755,-0.2405001640319835,-0.8833711806081981,0.4023708525442311,-0.5619356723200912,0.08093534425612425,0.3942867969144048,62.90321588267934,20.345216597562505,0.32143550828810735,6,0.08000016212463468,0.7100000381469735,1.8350002765655526,1.6450004577636737,-1.0399999618530265,4,-0.0490693687547239,1.0000022706552956,5.760000228881836,-2.454542301906857,6.019999980926514,1.1052602519700652,5.829999923706055,-0.0490693687547239
8133,2012-06-11,5.690000057220459,6.019999980926514,5.679999828338622,6.010000228881836,11840200.0,-0.03722500776171489,1.0000028049271403,-1.7777804268756363,38.1322895111193,36.91537758918936,0.2910326813776809,0.4763046772790478,1.493673157168292,1.5202004250952115,38.40579405080882,0.3400001525878915,-0.41665890475529554,-0.4059999465942381,-1.0076607402133764,0.19566084702490016,-0.7068303434038068,-0.10516954978466941,0.5829151205700542,10.000038146972479,-31.937312575090715,0.30083039680956897,6,0.2649998664855957,0.7699999809265137,1.912500023841858,1.8650002479553232,-0.8000001907348624,0,-0.12302289614461659,1.0999973773993816,5.9099998474121085,1.0000022706552956,5.760000228881836,-2.454542301906857,6.019999980926514,-0.12302289614461659
8134,2012-06-12,5.9099998474121085,5.920000076293945,5.75,5.760000228881836,12517400.0,0.03866428611234829,1.0,-0.46874855645078095,45.28301649137644,38.2089846780531,-0.016974241357217146,0.2004233377111344,1.231911719487722,1.3084507133569305,38.768590047240295,0.23000001907348633,-0.36400156916635673,-0.1440001487731939,-0.6653505563639444,0.37735025881755657,-0.4046753525685691,0.11667505502218134,0.3327987225038447,49.99999999999981,5.196938898667071,0.2606752037953752,6,-0.0799999237060538,0.5100002288818368,1.645000100135804,1.6450004577636737,-1.049999713897705,1,-0.1725888337159861,1.0000028049271403,5.690000057220459,1.0999973773993816,5.9099998474121085,1.0000022706552956,5.760000228881836,-0.1725888337159861
8135,2012-06-13,5.760000228881836,5.949999809265138,5.75,5.889999866485597,12585700.0,-0.025380646768705883,-1.666662428116856,-0.8666664547385129,44.117649121269224,39.35580212419588,0.08033409326847352,0.29962770385718773,1.331742842260617,1.4627184919896052,38.8680313930543,0.1999998092651376,-0.3420872881479511,-0.25199978351593,-0.7208437517227075,0.21684418469084754,-0.4864217676193192,-0.017577799412540784,0.4538863974745393,17.39138998020102,-27.36515760460346,0.23442198410338877,6,0.06999969482421875,0.5599997043609619,1.7949997186660767,1.7950000762939462,-1.5400004386901864,2,-0.1527777915751487,1.0,5.9099998474121085,1.0000028049271403,5.690000057220459,1.0999973773993816,5.9099998474121085,-0.1527777915751487
8136,2012-06-14,5.760000228881836,5.809999942779541,5.699999809265138,5.75,8485800.0,0.0,1.000008669793556,-0.07692505199373455,45.112783707074094,41.13681548648582,0.033713949339406746,0.26352055890556514,1.2876323166772385,1.4654332699468613,38.70497076598174,0.11000013351440341,-0.36548145514845576,-0.220499801635742,-0.666510113062686,0.22551050979120202,-0.443504957349214,0.0025053540777300043,0.4261309316573447,23.529519011769658,-22.274399787642047,0.2230051557134719,6,0.06999969482421875,0.5149998664855957,1.6799997091293335,1.7950000762939462,-1.6100001335144043,3,-0.1493055728022692,-1.666662428116856,5.760000228881836,1.0,5.9099998474121085,1.0000028049271403,5.690000057220459,-0.1493055728022692
8137,2012-06-15,5.869999885559082,5.880000114440918,5.730000019073486,5.769999980926514,9292400.0,0.019097161858724343,1.4999940395535227,9.999761586877742,43.19065873520806,42.79193587713111,-0.06072407497828358,0.14023345243444396,1.1393713256019602,1.3586559196844057,37.86052580310404,0.15000009536743164,-0.357727291069021,-0.09750013351440412,-0.5403080854738178,0.3453078184450096,-0.3189041094941114,0.12390384246530317,0.28948602779559174,55.882344691402466,13.000524962691614,0.22140397597970693,6,0.01999998092651456,0.4050002098083496,1.472499966621399,1.6650002002716073,-1.809999942779541,4,-0.17717205828428628,1.000008669793556,5.760000228881836,-1.666662428116856,5.760000228881836,1.0,5.9099998474121085,-0.17717205828428628
8138,2012-06-18,5.929999828338622,6.0,5.800000190734862,5.8499999046325675,11950000.0,0.010221455527988477,-1.2222281091219376,0.8,38.912120033781605,43.18648087249283,-0.08235426837618842,0.07792819769738557,1.0390841137494524,1.299066466852036,36.58065513869683,0.1999998092651376,-0.3452771656896614,-0.03350017070770317,-0.4761369314423458,0.4091365900269395,-0.25481855107502405,0.1878182096596177,0.20390664771892553,76.66662428116807,39.315794778176375,0.22131838036732118,6,-0.019999980926512784,0.3450002670288095,1.2925001382827768,1.4850003719329852,-1.9199995994567853,0,-0.17875210345099035,1.4999940395535227,5.869999885559082,1.000008669793556,5.760000228881836,-1.666662428116856,5.760000228881836,-0.17875210345099035
8139,2012-06-19,5.809999942779541,6.0,5.800000190734862,5.929999828338622,21247800.0,-0.020236068976868915,-1.8571525885558346,-1.499999999999989,42.27271643550876,43.115462848148226,0.03856588682155149,0.16794700898310921,1.120440231708451,1.4181445309130734,35.473684182357815,0.1999998092651376,-0.2869150544304251,-0.1290000438690182,-0.5467583624160799,0.2887582746780435,-0.33787920314254904,0.07987911540451265,0.2993502734727649,36.66668785941559,0.3461848952732325,0.20887915927353065,6,0.09999990463256836,0.39499998092651367,1.412500023841858,1.6050002574920663,-1.7699999809265146,1,-0.15834769111095903,-1.2222281091219376,5.929999828338622,1.4999940395535227,5.869999885559082,1.000008669793556,5.760000228881836,-0.15834769111095903
8140,2012-06-20,6.059999942779541,6.0900001525878915,5.789999961853027,5.869999885559082,23323500.0,0.04302926032050847,1.3999969482479984,-1.5833353201567324,49.57983193277311,43.856346545721884,-0.22927403678966662,-0.09478872527500481,0.8409970710535832,1.1678687282234694,34.161265763690515,0.30000019073486417,-0.20667646395422423,0.12599995136261022,-0.2829215086751935,0.5349214114004139,-0.07846077865629209,0.3304606813815125,-0.5399999618530273,92.3076452823727,52.70197075586111,0.204460730018902,6,-0.17499995231628418,0.1100001335144043,1.162500023841858,1.3550002574920663,-1.9699997901916495,2,-0.19801977237556434,-1.8571525885558346,5.809999942779541,-1.2222281091219376,5.929999828338622,1.4999940395535227,5.869999885559082,-0.19801977237556434
8141,2012-06-21,5.71999979019165,6.039999961853027,5.710000038146973,6.039999961853027,17212000.0,-0.05610563627034337,1.0624984167524725,-1.6842109225792365,49.78902452715621,44.04334338836298,0.11673084580508242,0.2285775587632859,1.143450017064266,1.5068905721110175,32.51181059521362,0.34999990463256836,-0.1679839460858874,-0.1960001945495602,-0.6095292206718623,0.21752883157274194,-0.4027647076107108,0.010764318511590432,-0.1885998058319096,2.631512903460576,-38.78863821822508,0.20676451306115104,6,0.16500020027160645,0.4200003147125244,1.5025001764297485,1.695000410079957,-1.619999885559082,3,-0.2622377718565866,1.3999969482479984,6.059999942779541,-1.8571525885558346,5.809999942779541,-1.2222281091219376,5.929999828338622,-0.2622377718565866
8142,2012-06-22,5.730000019073486,5.820000171661378,5.630000114440918,5.769999980926514,15918900.0,0.0017482918266857883,1.7142798754776658,0.124999813735585,52.19298199750164,45.605642553516574,0.08773922551632385,0.2063151834692878,1.0862180184047912,1.4964392635867707,30.97045329194012,0.19000005722045987,-0.1680960682444459,-0.17149996757507324,-0.5899821127000688,0.24698217754992235,-0.38074104013757104,0.037741104987424556,-0.1874280313491825,21.73910789994709,-22.471882307057367,0.2092410725624979,6,0.13000011444091797,0.25999999046325684,1.3674999475479126,1.6400001049041766,-1.6700000762939453,4,-0.27574169606399634,1.0624984167524725,5.71999979019165,1.3999969482479984,6.059999942779541,-1.8571525885558346,5.809999942779541,-0.27574169606399634
8143,2012-06-25,5.4099998474121085,5.639999866485597,5.380000114440918,5.639999866485597,17470300.0,-0.05584645211102812,1.260867221594492,5.750005960470206,41.24999354282652,45.15752889256658,0.40660315259759194,0.48751597335211994,1.360419380413128,1.8110892315979337,30.226613294549452,0.34999990463256836,-0.15725615880093358,-0.45100014209747386,-0.8956596733871951,-0.006340610807752611,-0.6733299077423345,-0.22867037645261323,0.680000305175783,4.225314275966338,-39.37424354054038,0.22232976564486076,6,0.3250002861022958,0.5100002288818368,1.527500271797181,1.820000410079957,-1.3599996566772452,0,-0.2495378822012988,1.7142798754776658,5.730000019073486,1.0624984167524725,5.71999979019165,1.3999969482479984,6.059999942779541,-0.2495378822012988
8144,2012-06-26,5.440000057220459,5.5,5.389999866485597,5.440000057220459,10162500.0,0.00554532544445463,-1.1999942779759507,-0.0,37.05356629679125,44.372630800957914,0.33852143462273254,0.3975652203568565,1.2849918381651033,1.775379941373731,30.56167559864144,0.11000013351440341,-0.17486345214058563,-0.3699999332427977,-0.7554183267643761,0.015418460278780799,-0.5627091300035874,-0.177290736482008,0.6358000946044928,8.450695712092445,-29.204452009382074,0.1927091967607894,6,0.2950000762939453,0.48000001907348633,1.3924999237060547,1.7350001335144052,-1.4700000286102295,1,-0.26286761273845893,1.260867221594492,5.4099998474121085,1.7142798754776658,5.730000019073486,1.0624984167524725,5.71999979019165,-0.26286761273845893
8145,2012-06-27,5.5,5.53000020980835,5.400000095367432,5.46999979019165,8999200.0,0.011029401130226768,1.8888712283769107,100.0,43.627442272289095,44.20759286375959,0.26570348759828466,0.3018479889327885,1.171588045278762,1.7075667813754851,30.681892718631907,0.13000011444091797,-0.1435468726022684,-0.27749998569488543,-0.6516586270732647,0.09665865568349385,-0.4645793063840751,-0.09042066500569579,0.5618841510772707,18.181805045805277,-18.541032587028738,0.18707932068918973,6,0.2350001335144043,0.4200000762939453,1.3100000619888306,1.6750001907348642,-1.4099998474121085,2,-0.26545455239035887,-1.1999942779759507,5.440000057220459,1.260867221594492,5.4099998474121085,1.7142798754776658,5.730000019073486,-0.26545455239035887
8146,2012-06-28,5.4099998474121085,5.46999979019165,5.320000171661377,5.449999809265137,11533600.0,-0.016363664106889386,2.749994039529838,-1.333322737026176,37.37373445462339,43.56126794369462,0.3361888313123478,0.3574040685620581,1.2050703373969887,1.791705790282779,30.371165578665334,0.17999982833862305,-0.15367659485143648,-0.33400013446807986,-0.7140499667658498,0.04604969782969004,-0.5240250506169648,-0.1439752183191949,0.6382466229324351,17.999935150146275,-14.774637424813616,0.19002491614888486,6,0.2950003147125253,0.4800002574920663,1.400000214576722,1.7650003433227557,-1.3999996185302717,3,-0.24399255675684417,1.8888712283769107,5.5,-1.1999942779759507,5.440000057220459,1.260867221594492,5.4099998474121085,-0.24399255675684417
8147,2012-06-29,5.730000019073486,5.730000019073486,5.579999923706055,5.5900001525878915,20948600.0,0.05914975613436502,1.1428605488400925,-3.4999999999999,50.961537579812926,44.90009211547588,-0.006435521786881004,0.0394252499669685,0.8311054593688585,1.464292654999019,28.98505380012376,0.32000017166137784,-0.14149583790721287,-0.013999962806702015,-0.3940497951044719,0.3660498694910679,-0.20402487895558696,0.17602495334218293,0.28911659932373013,100.0,61.686592852475336,0.19002491614888486,6,-0.02499985694885254,0.16000008583068848,1.024999976158142,1.3900001049041766,-1.7100000381469727,4,-0.284467732812413,2.749994039529838,5.4099998474121085,1.8888712283769107,5.5,-1.1999942779759507,5.440000057220459,-0.284467732812413
8148,2012-07-02,5.75,5.78000020980835,5.6599998474121085,5.75,11159600.0,0.0034903980558358416,2.9999841055392493,0.0,45.744685168285486,45.28586641911774,-0.06107645248798388,0.03043682111530721,0.7630304875465281,1.435004695473335,27.245785533992002,0.12000036239624112,-0.13225964558104675,2.3841858265427618e-08,-0.3762417624171448,0.37624181010086133,-0.18812086928764327,0.1881209169713598,0.24115196052778298,93.47821579989427,54.30321667759539,0.18812089312950156,7,-0.04499983787536621,0.1400001049041748,0.9699999094009399,1.370000123977663,-1.3499999046325684,0,-0.293913053429645,1.1428605488400925,5.730000019073486,2.749994039529838,5.4099998474121085,1.8888712283769107,5.5,-0.293913053429645
8149,2012-07-03,6.03000020980835,6.079999923706055,5.769999980926514,5.78000020980835,11319400.0,0.04869568866232177,-1.2962919792593848,100.0,56.71641507782288,46.07882010190104,-0.34261769989784074,-0.24644708740844035,0.4491457540644026,1.1474100763749195,25.196518353394893,0.3299999237060547,-0.11868909809784434,0.2700002193450928,-0.1253410913485098,0.6653415300386953,0.07232956399829149,0.46767087469189406,-0.7100000381469727,93.42108813020168,49.363585012651626,0.1976706553468014,7,-0.3300001621246338,-0.1400001049041748,0.6724997758865356,1.0899999141693133,-1.6600003242492676,1,-0.3283582006933987,2.9999841055392493,5.75,1.1428605488400925,5.730000019073486,2.749994039529838,5.4099998474121085,-0.3283582006933987
8150,2012-07-05,5.880000114440918,5.980000019073486,5.789999961853027,5.800000190734862,13359900.0,-0.024875636840516635,-2.799986648610502,0.3199996948242223,52.77777409848008,46.41090338760369,-0.2467881201520994,-0.11328119146640958,0.5653987172977519,1.2919001708294644,24.190302239196537,0.24000024795532227,-0.10216028028797552,0.12700011730194127,-0.2536420294095558,0.5076422640134384,-0.06332095605380772,0.31732119065769027,-0.5447999477386478,73.6842270373031,25.91348759749799,0.1903210733557487,7,-0.18000006675720215,-0.02500009536743164,0.6849998235702515,1.240000009536745,-1.5399999618530265,3,-0.3248299402477639,-1.2962919792593848,6.03000020980835,2.9999841055392493,5.75,1.1428605488400925,5.730000019073486,-0.3248299402477639
8151,2012-07-06,5.75,5.829999923706055,5.679999828338622,5.800000190734862,9952400.0,-0.022108862569857002,1.7272829733924198,-0.625002980235063,47.247710636131025,45.86142879189585,-0.12525706926155955,0.016792265688018837,0.6568662629292188,1.4117462893776525,22.71440867336333,0.2000002861022958,-0.09184295449323177,-0.0024999856948850763,-0.3831296868928913,0.37812971550312113,-0.19281483629388774,0.18781486490411758,-0.3999038381576545,34.00001525878906,-12.218191884572178,0.19031485059900308,7,-0.04999995231628418,-0.019999980926513672,0.7399998903274536,1.370000123977663,-1.4899997711181632,4,-0.28869562563688844,-2.799986648610502,5.880000114440918,-1.2962919792593848,6.03000020980835,2.9999841055392493,5.75,-0.28869562563688844
8152,2012-07-09,5.619999885559082,5.78000020980835,5.610000133514403,5.690000057220459,13565900.0,-0.02260871555494226,-2.7777930837169573,1.399998092658668,43.1111167625109,46.06822026074967,-0.013970543628730958,0.1306508858327584,0.7440944643547116,1.5302543604188132,21.22984263883088,0.1700000762939462,-0.1253811166407086,-0.11800010204315203,-0.4954486488365708,0.25944844475026674,-0.3067243754398614,0.07072417135355735,-0.255305648479462,2.1276077677824143,-38.57684452349194,0.1887242733967093,7,0.08000016212463379,0.1100001335144043,0.8700000047683716,1.5000002384185809,-1.5,0,-0.28647681307151507,1.7272829733924198,5.75,-2.799986648610502,5.880000114440918,-1.2962919792593848,6.03000020980835,-0.28647681307151507
8153,2012-07-10,4.989999771118164,5.400000095367432,4.949999809265137,5.079999923706055,75490100.0,-0.11209966677396921,-4.294118637031718,1.2857133125796145,35.14493335772805,45.85614993418709,0.6148447358214693,0.7436470256816072,1.3269886920595164,2.1453016847040605,20.765590778467395,0.6700000762939453,-0.15295251293359513,-0.7130002021789554,-1.2175939390300812,-0.2084064653278297,-0.9652970706045183,-0.46070333375339256,1.0900001525878906,3.539819274515546,-36.119051850489264,0.2522968684255631,7,0.5250000953674316,0.5550000667572021,1.3700002431869507,2.000000476837159,-0.7999997138977051,1,-0.19438874442559184,-2.7777930837169573,5.619999885559082,1.7272829733924198,5.75,-2.799986648610502,5.880000114440918,-0.19438874442559184
8154,2012-07-11,4.889999866485597,5.039999961853027,4.860000133514403,5.019999980926514,16155500.0,-0.020040061967810385,1.1176440889048562,1.4444432670707315,27.586218866297543,44.0737917779658,0.7024976651298349,0.8045633951829574,1.3767823365900531,2.224985028414598,20.34622789838669,0.17999982833862394,-0.19429008933534586,-0.7620001077651972,-1.373386920333572,-0.15061329519682243,-1.0676935140493846,-0.4563067014810098,1.1674000549316395,2.678547860406064,-29.068094401687453,0.3056934062841876,7,0.5800001621246329,0.6100001335144034,1.415000081062316,2.0450003147125244,-0.7199997901916522,2,-0.10020445490734209,-4.294118637031718,4.989999771118164,-2.7777930837169573,5.619999885559082,1.7272829733924198,5.75,-0.10020445490734209
8155,2012-07-12,4.880000114440918,4.960000038146973,4.809999942779541,4.849999904632568,19891400.0,-0.002044939124275502,-1.7272711509534564,-0.23077064152881352,31.578963879394593,43.42992838071815,0.6876113113029572,0.7855299724504139,1.3280097637496189,2.2171182302288077,20.07959129505268,0.15000009536743164,-0.18196264810243257,-0.7279998540878294,-1.4270398623912808,-0.028959845784378047,-1.0775198582395547,-0.3784798499361042,1.1295038154602048,6.86276205591617,-27.38668535577966,0.3495200041517257,7,0.5649998188018799,0.5949997901916504,1.4249998331069946,2.055000066757203,-0.7800002098083496,3,-0.10450824117250346,1.1176440889048562,4.889999866485597,-4.294118637031718,4.989999771118164,-2.7777930837169573,5.619999885559082,-0.10450824117250346
8156,2012-07-13,4.900000095367432,4.949999809265137,4.829999923706055,4.889999866485597,15546400.0,0.004098356651125901,1.181822910796494,0.3333386314868972,31.877738168612908,41.30950622391816,0.6567212404454796,0.7355073018172869,1.2469685858271564,2.181422011927821,19.667663523452035,0.11999988555908203,-0.16160111283269707,-0.6649998664855961,-1.4275855182767128,0.09758578530552064,-1.0462926923811544,-0.2837070405900377,1.037533595306396,9.278363691957383,-25.456657459897293,0.38129282589555813,7,0.5449998378753662,0.5749998092651367,1.404999852180481,2.0350000858306894,-0.8099999427795401,4,-0.1142857003837564,-1.7272711509534564,4.880000114440918,1.1176440889048562,4.889999866485597,-4.294118637031718,4.989999771118164,-0.1142857003837564
8157,2012-07-16,4.829999923706055,4.869999885559082,4.739999771118164,4.849999904632568,14791700.0,-0.01428574904060853,3.3333412806268825,-1.9999523173757259,35.78432197526436,40.20279920247137,0.6544534980477357,0.7627025369752403,1.260947966381929,2.2373949536324975,19.64103996766271,0.16000032424926758,-0.16815195445369024,-0.6830000400543215,-1.4980454400286307,0.13204535991998778,-1.090522740041476,-0.27547734006716684,1.0398817420941153,13.636380056367905,-23.92692814980252,0.40752269998715474,7,0.5799999237060547,0.5850000381469727,1.475000023841858,2.1050002574920663,-0.7599997520446777,0,-0.11801236104096202,1.181822910796494,4.900000095367432,-1.7272711509534564,4.880000114440918,1.1176440889048562,4.889999866485597,-0.11801236104096202
8158,2012-07-17,4.869999885559082,4.929999828338623,4.710000038146973,4.849999904632568,14273200.0,0.008281565731855123,2.142857142857143,-1.0,36.09756131600502,37.911815451158276,0.5324958141436511,0.6737624612858824,1.1716517115850102,2.1810628786094863,20.06714447131459,0.2199997901916504,-0.15323507157383087,-0.5900000810623167,-1.4283945980021908,0.24839443587755738,-1.0091973395322542,-0.17080282259237922,0.9094912286665275,48.48481345548074,6.939921775613932,0.4191972584699371,7,0.47500014305114746,0.5300002098083496,1.4350000619888306,2.065000295639039,-0.8599996566772452,1,-0.15400411039514816,3.3333412806268825,4.829999923706055,1.181822910796494,4.900000095367432,-1.7272711509534564,4.880000114440918,-0.15400411039514816
8159,2012-07-18,4.889999866485597,5.019999980926514,4.760000228881836,4.829999923706055,15849900.0,0.004106772360677136,-1.6000061989037477,3.0000000000000444,34.82587265320885,35.91715973501703,0.3730065462701795,0.6127188422689178,1.1015714564689327,2.1419668600867885,20.368937881035798,0.25999975204467773,-0.19795477287441354,-0.5240000963211049,-1.3822578925192257,0.3342576998770159,-0.9531289944201653,-0.09487119822204448,0.7825421401321497,58.064471472058386,13.003978951134165,0.4291288980990606,7,0.3800001144409171,0.510000228881835,1.317500114440917,2.005000352859497,-0.9899997711181645,2,-0.14314924915697835,2.142857142857143,4.869999885559082,3.3333412806268825,4.829999923706055,1.181822910796494,4.900000095367432,-0.14314924915697835
8160,2012-07-19,4.860000133514403,5.070000171661377,4.820000171661377,4.929999828338623,27598400.0,-0.00613491488554041,-2.3333418104599266,-1.1666626930198896,35.897445302506696,34.656019142392104,0.27167281482092687,0.5778339425314254,1.0849454448330649,2.15234257420473,21.02328575309711,0.25,-0.2378076641507576,-0.4939998388290414,-1.3295873059328676,0.3415876282747847,-0.9117935723809545,-0.07620610527712834,0.7162876762562655,41.666677704559504,-6.5351986298720846,0.41779373355191285,7,0.3849999904632577,0.5399999618530282,1.2649998664855966,2.0199997425079355,-0.9200000762939444,3,-0.14197531651537232,-1.6000061989037477,4.889999866485597,2.142857142857143,4.869999885559082,3.3333412806268825,4.829999923706055,-0.14197531651537232
8161,2012-07-20,4.2199997901916495,4.619999885559082,4.199999809265137,4.619999885559082,52272400.0,-0.131687309823169,1.099999880790739,5.714311989100757,16.740089771403916,31.7259050322691,0.750770516335967,1.1591251152009612,1.6754023108396208,2.767999740502791,21.93555922254079,0.6600003242492667,-0.34953794359021906,-1.0590001821517951,-2.0166267458431815,-0.10137361846040882,-1.5378134639974883,-0.580186900306102,1.2696592424166502,2.2988474247788675,-37.72536893704565,0.4788132818456931,7,0.5800001621246347,0.9250001907348642,1.8550001382827768,2.6600000858306894,-0.3699998855590816,4,-0.028435993252414637,-2.3333418104599266,4.860000133514403,-1.6000061989037477,4.889999866485597,2.142857142857143,4.869999885559082,-0.028435993252414637
8162,2012-07-23,4.150000095367432,4.1599998474121085,4.0300002098083505,4.150000095367432,22166600.0,-0.016587606233278707,12.000286109390133,-0.0,15.517245986089947,29.54505087986487,0.6596962479191184,1.1643846023955247,1.6966026778286292,2.8157164932517027,22.735290778823273,0.189999580383299,-0.45451471368428376,-1.0499998807907103,-2.1065484534834695,0.0065486919020489864,-1.5782741671370903,-0.5217255944443302,1.1848998304396883,11.538450957754902,-20.826789930560523,0.5282742863463797,7,0.40000009536743164,0.9100000858306894,1.9024999141693115,2.7299997806549072,-0.3600001335144043,0,-0.014457817204996393,1.099999880790739,4.2199997901916495,-2.3333418104599266,4.860000133514403,-1.6000061989037477,4.889999866485597,-0.014457817204996393
8163,2012-07-24,4.059999942779541,4.199999809265137,4.0,4.179999828338623,21019600.0,-0.02168678325775364,1.5,-100.0,3.7558647609300095,26.89723375704625,0.6748728151053855,1.210103069889347,1.735751556517565,2.880129387465672,22.769278233190434,0.19999980926513672,-0.5487134847758757,-1.0725000381469725,-2.239301861732492,0.09430178543854684,-1.6559009499397321,-0.4890991263542128,1.0922140227877515,5.607470388194405,-18.24831607812494,0.5834009117927597,7,0.47500014305114746,0.9850001335144043,2.0225000381469727,2.805000066757202,-0.28999996185302734,1,0.002463110596742979,12.000286109390133,4.150000095367432,1.099999880790739,4.2199997901916495,-2.3333418104599266,4.860000133514403,0.002463110596742979
8164,2012-07-25,4.010000228881837,4.150000095367432,3.9800000190734863,4.110000133514403,20287800.0,-0.012315200640981683,-1.124996647245526,0.8333333333333185,3.9408834595738824,23.82633593262173,0.6558912276956645,1.209488917142556,1.734237696758945,2.904789690673282,22.818070721273216,0.1700000762939453,-0.6338192249593382,-1.0509997606277457,-2.310070451732808,0.20807093047731628,-1.680535106180277,-0.4214644150752145,0.9578595021946885,2.7523124411610094,-14.189117549858256,0.629535345552531,7,0.5149998664855948,1.0249998569488517,2.0824997425079337,2.8549997806549063,-0.31000018119812056,2,0.0,1.5,4.059999942779541,12.000286109390133,4.150000095367432,1.099999880790739,4.2199997901916495,0.0
8165,2012-07-26,4.0399999618530265,4.0900001525878915,4.0,4.050000190734863,11233600.0,0.007481229740367024,-1.0000000000000198,0.10000238418807542,5.6994659916165205,20.917639024066577,0.5522855673779201,1.1220283920419751,1.6568465825924328,2.8555949291635816,23.027648257035334,0.09000015258789151,-0.6469997184421725,-0.9480000257492076,-2.2677384620665624,0.37173841056814716,-1.607869243907885,-0.2881308075905302,0.7500450210629515,9.374993015079095,-5.185215298619148,0.6598692181586774,7,0.4850001335144052,0.995000123977662,2.0174999237060556,2.8250000476837167,-0.31999993324279696,3,-0.03465343262562326,-1.124996647245526,4.010000228881837,1.5,4.059999942779541,12.000286109390133,4.150000095367432,-0.03465343262562326
8166,2012-07-27,4.0900001525878915,4.119999885559082,4.019999980926514,4.0900001525878915,13882400.0,0.012376284952223537,2.3333598245224625,-0.0,8.648643075677981,17.902563590779202,0.41940912752979376,1.0203822078494822,1.5658288742899211,2.7892100033402496,22.955727459622867,0.09999990463256836,-0.633184910468823,-0.8319998502731316,-2.1942209605951417,0.5302212600488785,-1.513110405434137,-0.15088929511212612,0.5542367368364376,50.00010837218517,32.468238140087095,0.6811105551610052,7,0.4349999427795401,0.939999818801879,1.9374998807907096,2.7749998569488517,-0.4500000476837167,4,-0.03667483857488907,-1.0000000000000198,4.0399999618530265,-1.124996647245526,4.010000228881837,1.5,4.059999942779541,-0.03667483857488907
8167,2012-07-30,4.099999904632568,4.130000114440918,4.059999942779541,4.079999923706056,9546600.0,0.0024449270590733985,-1.3333412806268825,100.0,13.821116148703524,15.427403016634592,0.3296336581468555,0.9296703754207218,1.5224639618049913,2.758406193360207,24.15529546169923,0.07000017166137695,-0.6419039819005921,-0.7405000925064087,-2.094192531750563,0.6131923467377454,-1.417346312128486,-0.06365387288433144,0.42467434812860905,54.54545454545454,33.7878037392028,0.676846219622077,7,0.4250001907348633,0.9300000667572021,1.9125001430511475,2.765000104904175,-0.5899999141693115,0,-0.06097561117441164,2.3333598245224625,4.0900001525878915,-1.0000000000000198,4.0399999618530265,-1.124996647245526,4.010000228881837,-0.06097561117441164
8168,2012-07-31,4.059999942779541,4.150000095367432,4.050000190734863,4.0900001525878915,13539000.0,-0.009756088483765968,-3.000019073595468,-1.5000119209404348,14.52989119138465,13.172293965320792,0.27116825997894445,0.8817772302165894,1.5318145896784898,2.7723681524974797,25.60712976118561,0.09999990463256836,-0.6577873339747464,-0.6960000514984133,-2.0213385675643876,0.629338464567561,-1.3586693095314004,-0.03333079346542611,0.36663294791785184,47.058757531218795,23.022219060493683,0.6626692580329872,7,0.4650001525878906,0.9700000286102295,1.8650001287460327,2.805000066757202,-0.3999998569488521,1,-0.06650245929355048,-1.3333412806268825,4.099999904632568,2.3333598245224625,4.0900001525878915,-1.0000000000000198,4.0399999618530265,-0.06650245929355048
8169,2012-08-01,4.050000190734863,4.150000095367432,3.990000009536743,4.0900001525878915,16227500.0,-0.0024629931491653156,1.000002980235081,1.3333227370261365,14.52989119138465,10.798121286307232,0.16705058555398722,0.775600084588234,1.5010678909903437,2.7542510223185364,27.940883067658895,0.16000008583068848,-0.6888821852097262,-0.6069998025894163,-1.8229308545606662,0.6089312493818335,-1.2149653285750412,0.0009657233962085954,0.2962387830702262,37.5000931322075,10.824760139252547,0.6079655259856249,8,0.2499997615814209,0.9799997806549072,1.7774999141693115,2.744999885559082,-0.600000143051147,2,-0.06913585101771169,-3.000019073595468,4.059999942779541,-1.3333412806268825,4.099999904632568,2.3333598245224625,4.0900001525878915,-0.06913585101771169
8170,2012-08-02,3.9700000286102295,4.119999885559082,3.890000104904175,4.0300002098083505,15798800.0,-0.01975312552025288,-1.0909068249476834,1.5000059604701508,12.195097839868296,10.293122182803273,0.12016428795054601,0.7432793553635149,1.5430652099843059,2.806661027717528,30.482387513672776,0.22999978065490723,-0.7311634259846089,-0.5914999604225155,-1.6980977976862466,0.5150978768412151,-1.144798879054381,-0.03820104179064998,0.31031593334317176,30.769202554013276,1.815060917536762,0.5532989186318653,8,0.07499992847442627,1.0149999856948853,1.8575000762939453,2.825000047683716,-0.5000000000000004,3,-0.06801007027222405,1.000002980235081,4.050000190734863,-3.000019073595468,4.059999942779541,-1.3333412806268825,4.099999904632568,-0.06801007027222405
8171,2012-08-03,4.0900001525878915,4.099999904632568,3.9800000190734863,4.010000228881837,8352200.0,0.030226731262687156,1.4000114441573235,-1.3333280351586672,21.093742141961258,10.912732866788973,-0.022591255387980347,0.5191571849356302,1.3882521497283333,2.6553369788383216,33.18714441660852,0.12999987602233887,-0.776064934381484,-0.3884998440742482,-1.3606005556482277,0.5836008674997313,-0.8745501998612379,0.09755051171274154,0.11225263795566409,76.92309808449038,44.129854518452376,0.48605035578698974,8,-0.04500019550323575,0.8949998617172232,1.7374999523162833,2.704999923706054,-0.3400001525878915,4,-0.09046457461463653,-1.0909068249476834,3.9700000286102295,1.000002980235081,4.050000190734863,-3.000019073595468,4.059999942779541,-0.09046457461463653
8172,2012-08-06,4.010000228881837,4.119999885559082,3.9500000476837163,4.099999904632568,18012600.0,-0.01955988281698129,1.6153894119847783,-1.124997019764908,17.42423612990069,12.431440796674604,0.03962862391231248,0.49788223682931854,1.4337260371425282,2.7032297753169283,35.80005874174784,0.16999983787536577,-0.8314717052014142,-0.38799978494644094,-1.2184111110767217,0.44241154118383985,-0.8032054480115818,0.027205878118699456,0.12980202453384226,46.153895530477115,14.711622007346548,0.41520566306514045,8,0.009999871253966397,0.9749997854232779,1.7874999046325675,2.754999876022338,-0.12000012397766202,0,-0.09226935233388611,1.4000114441573235,4.0900001525878915,-1.0909068249476834,3.9700000286102295,1.000002980235081,4.050000190734863,-0.09226935233388611
8173,2012-08-07,4.019999980926514,4.119999885559082,4.010000228881837,4.0399999618530265,17095500.0,0.002493703609454778,-4.500053644871154,0.2222228109121851,16.79387187339266,13.859550620432247,0.02610321282761685,0.4337237610719278,1.3821570166518864,2.6530311869987475,36.64175974547227,0.1099996566772452,-0.7826629385684054,-0.32950004339218175,-1.1269821920496357,0.4679821052652722,-0.7282411177209083,0.06924103093654521,-0.12999987602233887,49.99995415027157,21.019501829557043,0.3987410743287269,8,1.1920928955078125e-07,0.9650000333786011,1.7775001525878906,2.745000123977661,-0.0999999046325688,1,-0.1268656698713999,1.6153894119847783,4.010000228881837,1.4000114441573235,4.0900001525878915,-1.0909068249476834,3.9700000286102295,-0.1268656698713999
8174,2012-08-08,4.400000095367432,4.46999979019165,4.0300002098083505,4.050000190734863,52654600.0,0.09452739210046879,-1.2564088769992072,-17.500011920941102,36.14457191066138,17.242340166992786,-0.3271622335725324,0.015949624999781697,0.9564090909726648,2.2354321723680535,36.62948117186271,0.4499998092651367,-0.7119816833949466,0.07500005960464495,-0.6816267526403896,0.8316268718496795,-0.30331334651787234,0.45331346572716225,-0.5053999948501589,87.93108055058279,58.05387135923427,0.3783134061225172,8,-0.22000014781951904,0.5849999189376831,1.3975000381469727,2.365000009536743,-0.49999999999999956,2,-0.168181816704017,-4.500053644871154,4.019999980926514,1.6153894119847783,4.010000228881837,1.4000114441573235,4.0900001525878915,-0.168181816704017
8175,2012-08-09,4.369999885559082,4.4099998474121085,4.230000019073486,4.4099998474121085,23069200.0,-0.006818229354116467,8.000000000000355,-0.11428563643472593,57.142866874234855,22.630587255721327,-0.27427135041806494,0.006095369408662954,0.9493634174140624,2.22759665582554,36.505453861759406,0.17999982833862216,-0.6084243500827675,0.07049986124038732,-0.6403624052714809,0.7813621277522556,-0.28493127201554724,0.42593099449632144,-0.4523837974548339,80.76923958649026,45.44536122610833,0.35543113325593423,8,-0.18999993801116943,0.5650001764297485,1.4250001907348633,2.3950002193450928,-0.3599996566772452,3,-0.21052628420324648,-1.2564088769992072,4.400000095367432,-4.500053644871154,4.019999980926514,1.6153894119847783,4.010000228881837,-0.21052628420324648
8176,2012-08-10,4.3400001525878915,4.369999885559082,4.2199997901916495,4.230000019073486,7842500.0,-0.006864927633139395,-1.3076832788640878,-2.7500059604702454,59.40595017661879,27.69556881437858,-0.2291805457445184,-0.00844264954573326,0.9434615216474258,2.2211181557148256,36.38689722870764,0.15000009536743253,-0.5028826696719166,0.06850012540817385,-0.5845339991985234,0.7215342500148707,-0.25801693689517435,0.3950171877115225,-0.4002887164001474,75.00005731218697,35.152786479223934,0.3265170623033485,8,-0.16000020503997892,0.5199998617172232,1.4374998807907096,2.179999828338622,-0.7200002670288095,4,-0.20046085101146638,8.000000000000355,4.369999885559082,-1.2564088769992072,4.400000095367432,-4.500053644871154,4.019999980926514,-0.20046085101146638
8177,2012-08-13,4.260000228881837,4.320000171661377,4.2100000381469735,4.309999942779541,12805200.0,-0.018433161496169914,2.1428532503184328,-0.4545423019069011,60.00002384188072,32.74780577554481,-0.13868164039827757,0.028105812988546752,0.9971732660109334,2.2641236667420426,36.06545013540979,0.13000011444091797,-0.40637869927655146,0.017000186443329568,-0.5808238636909318,0.6148242365775909,-0.28191183862380065,0.31591221151046023,-0.2990772585339365,54.347877917131946,9.749410941738411,0.2989120250671306,8,-0.08000028133392423,0.5749999284744254,1.4549998044967642,2.259999752044677,-0.6000001430511479,0,-0.11971835715504209,-1.3076832788640878,4.3400001525878915,8.000000000000355,4.369999885559082,-1.2564088769992072,4.400000095367432,-0.11971835715504209
8178,2012-08-14,4.119999885559082,4.349999904632568,4.110000133514403,4.309999942779541,13190100.0,-0.0328639285917367,-1.2857168807518493,3.800022888314629,55.045857311906246,37.249579788936096,0.011985100368771207,0.11492959751985765,1.111940397494731,2.3660996027769965,36.13744427058197,0.23999977111816495,-0.3240235484107563,-0.0855001568794247,-0.6069343756067704,0.4359340618479206,-0.3462172662430971,0.17521695248424818,-0.1387138424174319,20.454491268452912,-28.22121110059392,0.2607171093636727,8,0.060000061988830566,0.5250002145767212,1.595000147819519,2.4000000953674316,-0.5299999713897705,1,-0.05582519102999839,2.1428532503184328,4.260000228881837,-1.3076832788640878,4.3400001525878915,8.000000000000355,4.369999885559082,-0.05582519102999839
8179,2012-08-15,4.190000057220459,4.230000019073486,4.099999904632568,4.110000133514403,10406600.0,0.01699033339945788,-1.5999923706345724,-0.4210521032276893,56.63717168921027,42.187587994418536,-0.040306290799692945,-0.010752992380125725,1.010552589867876,2.2571380044948492,36.64788701679713,0.13000011444091797,-0.277469138402342,0.019500005245208563,-0.3905564902094687,0.4295565006998854,-0.18552824248213007,0.2245282529725472,-0.18916546419680902,29.032312645262397,-23.597858717522282,0.2050282477273385,8,0.01999986171722412,0.2900000810623169,1.339999794960022,2.1449997425079346,-0.5900001525878906,2,-0.06443913537930246,-1.2857168807518493,4.119999885559082,2.1428532503184328,4.260000228881837,-1.3076832788640878,4.3400001525878915,-0.06443913537930246
8180,2012-08-16,4.170000076293944,4.239999771118163,4.130000114440918,4.190000057220459,12980100.0,-0.004773265072407162,-1.1999952316238527,-0.2500000000000083,53.636360483720914,45.80343447683627,0.01234543561850554,-0.04753362386905824,0.9921601813901662,2.235269649571622,37.39610433205638,0.1099996566772452,-0.2297542661404517,0.03400002717971695,-0.21709439772712358,0.2850944520865575,-0.09154718527370331,0.15954723963313722,-0.15039887538357455,25.92599133569129,-25.92000029044466,0.12554721245342035,8,0.03999984264373868,0.31000006198883145,1.3149999380111703,2.119999885559083,-0.7100000381469718,3,-0.06474819568024393,-1.5999923706345724,4.190000057220459,-1.2857168807518493,4.119999885559082,2.1428532503184328,4.260000228881837,-0.06474819568024393
8181,2012-08-17,4.099999904632568,4.199999809265137,4.079999923706056,4.170000076293944,9228900.0,-0.016786611602076507,-1.1818134528603883,3.500011920940124,50.0,49.42296379573621,0.09377464871115126,0.013718881553536733,1.0305448391277183,2.2633677426667385,36.830107715299896,0.11999988555908114,-0.18044811165071728,-0.030000150203704834,-0.2783632137413514,0.2183629133339413,-0.15418168197252768,0.09418138156511802,-0.062382760150947014,7.407400866430534,-42.2755200321148,0.12418153176882314,8,0.1400001049041748,0.3800002336502075,1.3600000143051147,2.1649999618530273,-0.8199999332427979,4,-0.021951140937598868,-1.1999952316238527,4.170000076293944,-1.5999923706345724,4.190000057220459,-1.2857168807518493,4.119999885559082,-0.021951140937598868
8182,2012-08-20,4.0900001525878915,4.099999904632568,3.9800000190734863,4.099999904632568,17270600.0,-0.002438963970066932,23.000572218778313,0.14285325031844745,51.32744277743695,53.260027229518904,0.12998510463144708,0.020019524831329072,1.0033253599797076,2.232738250774884,36.06209658247623,0.11999988555908203,-0.11605416798768875,-0.036999905109404985,-0.2857948935165906,0.21179508329778107,-0.1613973993129978,0.08739758909418782,0.3799996376037589,29.72977501011692,-19.44712897288589,0.12439749420359297,8,0.13499975204467685,0.38999998569488437,1.3699997663497916,2.174999713897704,-0.7700002193450932,0,-0.114914486428912,-1.1818134528603883,4.099999904632568,-1.1999952316238527,4.170000076293944,-1.5999923706345724,4.190000057220459,-0.114914486428912
8183,2012-08-21,4.070000171661377,4.179999828338623,4.0300002098083505,4.099999904632568,15999500.0,-0.004889970704245572,-1.7272743035988591,3.000047684898459,50.877191881724336,54.89698500408146,0.1763707554938101,0.04301237823573523,0.9921986641455067,2.21094152740268,35.24483373782782,0.14999961853027255,-0.06990281726382452,-0.057499897480011164,-0.3057675654679297,0.19076777050790739,-0.18163373147397088,0.06663393651394856,0.3901996231079101,34.61547631492569,-15.375933235041025,0.12413383399395936,8,0.1249997615814209,0.4099999666213989,1.3424997329711914,2.1599996089935303,-0.6400001049041752,1,-0.10073711757690806,23.000572218778313,4.0900001525878915,-1.1818134528603883,4.099999904632568,-1.1999952316238527,4.170000076293944,-0.10073711757690806
8184,2012-08-22,4.010000228881837,4.050000190734863,3.9600000381469727,4.050000190734863,17671700.0,-0.01474200006115678,3.5000119209403238,1.333343929808916,51.785723028741614,54.301746799026645,0.1958244602633039,0.10857923484520704,1.0126406250630682,2.229968246481884,34.43880559909994,0.1100001335144043,-0.009033760270747315,-0.11749984025955129,-0.36576750824746984,0.13076782772836726,-0.241633674253511,0.006633993734408428,0.44059557037353425,17.857228006716973,-33.137789631877176,0.12413383399395936,8,0.15499973297119052,0.46999990940093905,1.3624998331069937,2.2049996852874747,-0.6400003433227548,2,-0.10473822711716896,-1.7272743035988591,4.070000171661377,23.000572218778313,4.0900001525878915,-1.1818134528603883,4.099999904632568,-0.10473822711716896
8185,2012-08-23,3.900000095367432,3.9800000190734863,3.880000114440918,3.9800000190734863,24424500.0,-0.027431453176020804,1.5,2.0000000000000333,41.44143989339466,52.30569010089064,0.2594252799482786,0.21876958489943332,1.0858246415277848,2.295065466210984,33.69058191486434,0.13000011444091886,0.0522058380336059,-0.2204999804496759,-0.4864223819761473,0.04542242107679595,-0.35346118121291203,-0.0875387796864402,0.5309718734436033,6.2500000000001386,-39.752401487990824,0.1329612007632359,8,0.21499991416931108,0.5750000476837154,1.4349999427795406,2.15499997138977,-0.6200001239776616,3,-0.0769231239484367,3.5000119209403238,4.010000228881837,-1.7272743035988591,4.070000171661377,23.000572218778313,4.0900001525878915,-0.0769231239484367
8186,2012-08-24,3.940000057220459,3.9500000476837163,3.849999904632568,3.880000114440918,12557300.0,0.010256400224333495,1.5000059604701563,-0.7500000000000042,46.728964465833236,50.83112794799647,0.17513572890106666,0.17597830282341143,1.0087142970966525,2.213452094518984,33.08961485070036,0.10000014305114835,0.06124492936752013,-0.17300001382827723,-0.4507427752481945,0.1047427475916396,-0.31187139453823587,-0.034128633118318596,0.4579136003283697,27.272779816778993,-17.937548945297877,0.13887138070995847,8,0.15999984741210938,0.2949998378753662,1.3825000524520874,2.075000047683716,-0.6700000762939453,4,-0.12182741423920451,1.5,3.900000095367432,3.5000119209403238,4.010000228881837,-1.7272743035988591,4.070000171661377,-0.12182741423920451
8187,2012-08-27,3.849999904632568,3.9500000476837163,3.8199999332427983,3.9500000476837163,13057600.0,-0.02284267799005646,1.5999985694905487,-1.6666706403134561,42.6086960127311,49.44922113697701,0.22446620925033178,0.2595985201890971,1.0562469615196002,2.2636074397165813,32.54582584882546,0.13000011444091797,0.03005115277006709,-0.250500166416169,-0.5521779416852168,0.05117760885287881,-0.4013390540506925,-0.0996612787816451,0.5040806526829598,8.3333278143829,-34.77282194010008,0.1508388876345238,8,0.17999994754791304,0.2949999570846562,1.122500061988831,1.8099999427795415,-0.7300000190734859,0,-0.14805193437977404,1.5000059604701563,3.940000057220459,1.5,3.900000095367432,3.5000119209403238,4.010000228881837,-0.14805193437977404
8188,2012-08-28,3.7899999618530273,3.880000114440918,3.75,3.839999914169312,14500800.0,-0.015584401107996082,-1.000003667981638,0.4999988079088098,13.253021738593361,44.628760031352904,0.26008347166067214,0.31445592184957594,1.0702723505257694,2.2820511380016786,32.167176276773304,0.13000011444091797,-0.006472629099688376,-0.29700011014938354,-0.628954478722215,0.034954258423447904,-0.4629772944357997,-0.13102292586296782,0.5106725330552271,13.33331214058422,-23.10712413418387,0.16597718428641575,8,0.20499992370605424,0.31999993324279785,1.0150002241134644,1.7400002479553223,-0.5699999332427983,1,-0.12401056288676959,1.5999985694905487,3.849999904632568,1.5000059604701563,3.940000057220459,1.5,3.900000095367432,-0.12401056288676959
8189,2012-08-29,3.7699999809265137,3.839999914169312,3.759999990463257,3.7999999523162837,10004700.0,-0.005277039875413392,-2.200000000000018,0.5999999999999858,13.414647620321361,40.15968082430851,0.23941854263522444,0.3292861075071265,1.046986027290206,2.261872744337996,31.62401516092654,0.07999992370605513,-0.041758392645323994,-0.30300008058547956,-0.663882084635194,0.057881923464235374,-0.48344108261033725,-0.12255907856062187,0.4645918145927501,8.695643159978854,-21.223020433214394,0.18044100202485747,8,0.2049999237060547,0.3399999141693115,1.0200001001358032,1.7450001239776611,-0.5499999523162846,2,-0.09018565408208667,-1.000003667981638,3.7899999618530273,1.5999985694905487,3.849999904632568,1.5000059604701563,3.940000057220459,-0.09018565408208667
8190,2012-08-30,3.7000000476837163,3.7999999523162837,3.7000000476837163,3.75,12154100.0,-0.018567621643752474,-3.0000000000000355,1.6666666666666765,12.79070766762132,36.025315009599765,0.26344146995750073,0.3984499153532943,1.0639343009340556,2.294392127368235,30.893022253454237,0.09999990463256747,-0.06559431942556415,-0.3595000147819518,-0.7551327932324159,0.0361327636685127,-0.5573164040071839,-0.16168362555671978,0.4764407323732356,0.0,-23.215825455193556,0.19781638922523218,8,0.23999989032745317,0.38499987125396684,1.0800000429153438,1.8050000667572017,-0.5099999904632573,3,-0.08918923185723249,-2.200000000000018,3.7699999809265137,-1.000003667981638,3.7899999618530273,1.5999985694905487,3.849999904632568,-0.08918923185723249
8191,2012-08-31,3.7200000286102295,3.7799999713897705,3.5999999046325684,3.7699999809265137,23593500.0,0.005405400180746867,4.142863954823042,1.0000000000000089,16.250005587932364,32.1278219885437,0.2054781078834904,0.36818629149617443,1.0009821497304259,2.2348910043165775,30.240657202644382,0.18000006675720215,-0.099536549583366,-0.321000027656555,-0.7442655697852842,0.10226551447217425,-0.5326327987209201,-0.10936725659219038,0.3897390489144694,34.285735694720756,14.387944405207978,0.2116327710643647,8,0.1699998378753662,0.3149998188018799,1.0600000619888306,1.7149999141693115,-0.4700000286102295,4,-0.11827958436463792,-3.0000000000000355,3.7000000476837163,-2.200000000000018,3.7699999809265137,-1.000003667981638,3.7899999618530273,-0.11827958436463792
8192,2012-09-04,3.640000104904175,3.7100000381469727,3.5999999046325684,3.690000057220459,16162600.0,-0.021505355669564907,1.444449742640144,1.0,17.56758280615435,28.42675431348037,0.2401913751858622,0.4416912075384598,1.035892329761598,2.2700527618549646,29.480128586271004,0.12000012397766113,-0.13305701470660303,-0.382499945163727,-0.8422424664874022,0.07724257615994778,-0.6123712058255641,-0.15262868450188938,0.388180704957783,14.285775106734807,-5.312679708002502,0.2298712606618374,9,0.18499994277954102,0.39499974250793457,1.1374999284744263,1.7599999904632568,-0.4900000095367427,1,-0.10164838277865973,4.142863954823042,3.7200000286102295,-3.0000000000000355,3.7000000476837163,-2.200000000000018,3.7699999809265137,-0.10164838277865973
8193,2012-09-05,3.509999990463257,3.630000114440918,3.4300000667572017,3.5699999332427983,34274300.0,-0.0357143161248179,1.2222189844445435,1.2000000000000088,7.499993294476965,23.506117676339855,0.3155892928609667,0.5602485996210156,1.1286785752875197,2.357037319056822,28.862227089657132,0.2100000381469731,-0.16304742074077705,-0.4870000600814821,-1.0007315472515579,0.026731427088593662,-0.7438658036665196,-0.23013431649644422,0.44967187456199875,19.51218377543527,1.0613174969702186,0.2568657435850378,9,0.1950000524520874,0.43999993801116943,1.2675000429153442,1.8600001335144043,-0.30999994277954057,2,-0.1111111413002317,1.444449742640144,3.640000104904175,4.142863954823042,3.7200000286102295,-3.0000000000000355,3.7000000476837163,-0.1111111413002317
8194,2012-09-06,3.660000085830689,3.660000085830689,3.5299999713897705,3.5499999523162837,19948800.0,0.04273507002136334,1.363635575476717,-1.833337306980109,22.580647642232705,21.410474092877415,0.12373235812877859,0.3709877676955551,0.9414732114601478,2.1649362250660347,30.123177960248203,0.15000009536743208,-0.1939103288409143,-0.29999996423721287,-0.7978691361682855,0.19786920769385974,-0.5489345502027487,-0.051065378271676565,0.20433085550631702,62.16218654390923,42.81214393998061,0.2489345859655362,9,0.029999971389770064,0.28999984264373735,1.1174999475479122,1.5599999427795406,-0.9200000762939458,3,-0.12021859204973095,1.2222189844445435,3.509999990463257,1.444449742640144,3.640000104904175,4.142863954823042,3.7200000286102295,-0.12021859204973095
8195,2012-09-07,3.4500000476837163,3.619999885559082,3.4300000667572017,3.619999885559082,31043300.0,-0.0573770582574481,1.235294117647064,-1.5454511957760784,19.626173013911824,18.399052820441703,0.29411654787272257,0.5360113537042843,1.1091263968961322,2.327354587306736,31.55527350646442,0.23000001907348722,-0.23141371672723965,-0.46400001049041695,-0.9722644021009521,0.04426438112011821,-0.7181322062956847,-0.20986781468514915,0.3361513362289248,5.7142818217366695,-14.520741464803855,0.25413219580526764,9,0.24000000953674272,0.49999988079071,1.214999914169311,1.7699999809265132,-0.7000000476837163,4,-0.06666667127378911,1.363635575476717,3.660000085830689,1.2222189844445435,3.509999990463257,1.444449742640144,3.640000104904175,-0.06666667127378911
8196,2012-09-10,3.470000028610229,3.5899999141693115,3.4600000381469727,3.490000009536743,32422000.0,0.005797095840604616,-5.5,0.11764705882353232,21.296294865457895,16.031008248522458,0.22399091356321188,0.4716742379978096,1.049040282234229,2.258927160617882,33.02988266027691,0.13999986648559526,-0.26917659596946386,-0.4005000233650211,-0.9041488611326947,0.10314881440265244,-0.6523244422488577,-0.14867560448118455,0.25204411821443307,14.285702121499803,-4.552151597267727,0.25182441888383666,9,0.185000061988831,0.4799998998641972,1.0449999570846562,1.7050000429153447,-0.7899999618530273,0,-0.08069163374096944,1.235294117647064,3.4500000476837163,1.363635575476717,3.660000085830689,1.2222189844445435,3.509999990463257,-0.08069163374096944
8197,2012-09-11,3.75,3.7699999809265137,3.4800000190734863,3.5199999809265137,33085500.0,0.08069163374096977,1.1481480173286167,-11.500011920940068,38.059696446923034,18.787305438336865,-0.08011023131788253,0.15969493057902096,0.7210651717140433,1.9316362846457285,34.02668322574568,0.2999999523162846,-0.2804506755788245,-0.09500004053115862,-0.5662134984794962,0.3762134174171785,-0.3306067695053274,0.14060668844301016,-0.3199999332427983,94.11765118371349,74.08338691502861,0.23560672897416865,9,-0.11500000953674316,0.19999992847442627,0.7649999856948853,1.4250000715255737,-0.9800000190734863,1,-0.1333333333333333,-5.5,3.470000028610229,1.235294117647064,3.4500000476837163,1.363635575476717,3.660000085830689,-0.1333333333333333
8198,2012-09-12,3.890000104904175,3.920000076293945,3.75,3.829999923706055,50272400.0,0.03733336130777998,1.8333316776504804,0.26087033140179555,45.77464445837268,22.38286064256479,-0.22845841501220576,0.0016657345970116921,0.5330828398812777,1.7480323565628932,34.353336127313725,0.17000007629394487,-0.30054357603470727,0.05650005340576181,-0.39736178044919157,0.5103618872607147,-0.1704308635217151,0.2834309703332383,-0.4532000398635869,93.87755697839012,70.52889769525729,0.22693091692747652,9,-0.21500003337860152,0.059999823570251465,0.6124999523162842,1.284999966621399,-1.2700002193450928,2,-0.19023135978937766,1.1481480173286167,3.75,-5.5,3.470000028610229,1.235294117647064,3.4500000476837163,-0.19023135978937766
8199,2012-09-13,3.920000076293945,3.940000057220459,3.75,3.8199999332427983,38356300.0,0.007712074699419258,1.7142844978653038,1.666664017579341,50.746267860040454,26.60014510838914,-0.26255357175011573,-0.0522794933452464,0.4454333296032158,1.6800681865533442,34.616359224009166,0.19000005722045898,-0.30840409074797703,0.10000002384185747,-0.3243137083541856,0.5243137560379005,-0.11215684225616362,0.312156889939879,-0.4638720108032226,96.07843503911693,67.65186407663029,0.2121568660980215,9,-0.2350000143051143,0.0299998521804814,0.5824999809265141,1.2549999952316289,-1.7400000095367432,3,-0.1836734731114935,1.8333316776504804,3.890000104904175,1.1481480173286167,3.75,-5.5,3.470000028610229,-0.1836734731114935
8200,2012-09-14,3.900000095367432,3.990000009536743,3.849999904632568,3.9600000381469727,23583300.0,-0.005102035851341391,1.3333373069801153,-0.5999985694905726,48.48485012684952,30.181794501602155,-0.23602013881962414,-0.05643797656841665,0.4111984527475889,1.6628796205837015,34.84147894264512,0.14000010490417525,-0.2851082869203134,0.09350004196167028,-0.2999877821020145,0.48698786602535504,-0.10324387007017188,0.29024395399351244,-0.41483971037292555,83.01888320233066,52.197242226726715,0.19674391203184236,9,-0.19000005722045943,0.01999986171722279,0.6824998855590816,1.2749999761581416,-1.8000001907348637,4,-0.29743591217051024,1.7142844978653038,3.920000076293945,1.8333316776504804,3.890000104904175,1.1481480173286167,3.75,-0.29743591217051024
8201,2012-09-17,4.010000228881837,4.019999980926514,3.8199999332427983,3.900000095367432,42220500.0,0.028205161749884855,2.0769323879705004,-1.8333373069801289,55.97016067275316,34.448747597890915,-0.3358789495612844,-0.18290395237268697,0.25131440076519596,1.5146756694306012,34.81951511108393,0.20000004768371538,-0.25728021199100226,0.20800015926361182,-0.1732223432966986,0.5892226618239222,0.01738890798345638,0.39861141054376725,-0.4844526739239514,98.14819393498429,61.8182504666976,0.19061125128015532,9,-0.2850002050399789,-0.11000025272369474,0.5474997758865348,1.164999842643737,-1.8700001239776616,0,-0.3142145029835023,1.3333373069801153,3.900000095367432,1.7142844978653038,3.920000076293945,1.8333316776504804,3.890000104904175,-0.3142145029835023
8202,2012-09-18,3.619999885559082,3.900000095367432,3.5999999046325684,3.7000000476837163,91369500.0,-0.09725693792080004,-3.9999980131805675,-0.7272733183924549,44.91017904230001,38.60543490320458,0.05697783955175373,0.1792710811499738,0.5900614226520009,1.8628584814321991,34.778527032693965,0.41000032424926847,-0.23006206925652783,-0.15850017070770273,-0.5225288971143156,0.2055285556989097,-0.34051453391100894,0.023514192495603492,-0.04500708800433362,4.761899355588758,-33.05275552332765,0.18201436320330625,9,0.10500013828277588,0.2700001001358032,0.9000000953674316,1.5200001001358032,-1.5399999618530273,1,-0.25966846644159614,2.0769323879705004,4.010000228881837,1.3333373069801153,3.900000095367432,1.7142844978653038,3.920000076293945,-0.25966846644159614
8203,2012-09-19,3.660000085830689,3.7100000381469727,3.5799999237060547,3.660000085830689,31304000.0,0.011049779429876727,1.6000047683761527,-0.0,46.74556672140888,41.290425912001936,0.04525143916812979,0.11276110922599836,0.5185258682886462,1.782764865234824,35.294520163423215,0.13000011444091797,-0.2088835763956669,-0.09799996614456141,-0.43831569015235816,0.24231575786323578,-0.26815782814846,0.07215789585933718,0.35999989509582475,18.181852663839702,-22.35299478583678,0.17015786200389854,9,0.06499993801116899,0.22999989986419633,0.8474999666213985,1.3549998998641963,-1.5400002002716073,2,-0.24316942186687873,-3.9999980131805675,3.619999885559082,2.0769323879705004,4.010000228881837,1.3333373069801153,3.900000095367432,-0.24316942186687873
8204,2012-09-20,3.5899999141693115,3.660000085830689,3.5899999141693115,3.640000104904175,20836600.0,-0.01912572951360736,-1.799996185317304,-100.0,46.74556012673138,44.30369114675967,0.11653250221439615,0.15777161583347965,0.5587508760958979,1.8113785192982181,35.57320516930528,0.0700001716613774,-0.1863654393406171,-0.14700012207031232,-0.4733903328229392,0.17939008868231454,-0.31019522744662575,0.01619498330600111,0.4212000656127932,2.272724809725743,-41.59713240152651,0.1631951053763135,9,0.15000009536743164,0.2450000047683707,0.8225001096725464,1.4250000715255737,-1.5199999809265132,3,-0.2701950005017416,1.6000047683761527,3.660000085830689,-3.9999980131805675,3.619999885559082,2.0769323879705004,4.010000228881837,-0.2701950005017416
8205,2012-09-21,3.5999999046325684,3.6800000667572017,3.5799999237060547,3.630000114440918,20269300.0,0.002785512730456574,-1.8571399377388311,0.6000019073413568,46.4285699080457,47.096166151491644,0.14533067508452024,0.13085288204485668,0.5188003943811879,1.7559575520822177,35.52500053316736,0.10000014305114702,-0.13955851459772095,-0.12200012207031241,-0.44439909588987536,0.2003988517492501,-0.28319960898009366,0.03919936483946884,0.40257607402801554,4.545449619451486,-38.86220381863352,0.16119948690978134,9,0.15000009536743164,0.23500001430511386,0.7450001239776611,1.415000081062317,-1.5499999523162842,4,-0.3944444098590325,-1.799996185317304,3.5899999141693115,1.6000047683761527,3.660000085830689,-3.9999980131805675,3.619999885559082,-0.3944444098590325
8206,2012-09-24,3.4600000381469727,3.5499999523162837,3.4500000476837163,3.539999961853028,23733000.0,-0.03888885283175714,1.0,2.6666454740523076,44.82758715187652,47.84815400759759,0.31711041698160347,0.24564278244292126,0.6259606868792584,1.848622541354497,35.56225523401043,0.1499998569488521,-0.116108203733583,-0.23799998760223406,-0.5635182615824874,0.08751828637801928,-0.40075912459236074,-0.07524085061210739,0.5341244194145207,2.2222198674709746,-43.01565680033983,0.1627591369901266,9,0.2749999761581421,0.3549998998641968,0.8849999904632568,1.5549999475479126,-1.3199999332427974,0,-0.3930636180694269,-1.8571399377388311,3.5999999046325684,-1.799996185317304,3.5899999141693115,1.6000047683761527,3.660000085830689,-0.3930636180694269
8207,2012-09-25,3.2799999713897705,3.5,3.2799999713897705,3.4800000190734863,29232200.0,-0.05202314010771003,-1.1999997615814777,2.500002980235067,43.5754217475993,47.60379592862277,0.4731908677923746,0.40132659269502247,0.7726091422814676,1.9832732632515366,35.7114388505535,0.2200000286102295,-0.07099535597760953,-0.38950005769729623,-0.7561908877092947,-0.022809227685297806,-0.5728454727032957,-0.2061546426912968,0.6923595097766118,0.0,-46.488849146554244,0.18334541500599927,9,0.3700000047683716,0.44999992847442627,1.080000102519989,1.7350000143051147,-1.1800000667572021,1,-0.3475609379357907,1.0,3.4600000381469727,-1.8571399377388311,3.5999999046325684,-1.799996185317304,3.5899999141693115,-0.3475609379357907
8208,2012-09-26,3.3199999332427983,3.4200000762939453,3.220000028610229,3.2699999809265137,22959900.0,0.012195110427418498,-1.6666698455840765,-0.2499997019768494,39.88095254989971,46.39653867194046,0.3842404377924229,0.3418361346432026,0.6977452185332171,1.9013686033700483,35.689343273109195,0.20000004768371626,-0.02569299412478454,-0.3260000944137569,-0.7194411525886824,0.06744096376116859,-0.5227206235012196,-0.12927956532629414,0.6108179773369873,21.739107899947328,-21.82668118910346,0.19672052908746265,9,0.3000000715255733,0.379999995231628,1.0325000882148738,1.695000052452087,-1.2100000381469735,2,-0.3734939862861919,-1.1999997615814777,3.2799999713897705,1.0,3.4600000381469727,-1.8571399377388311,3.5999999046325684,-0.3734939862861919
8209,2012-09-27,3.4300000667572017,3.5,3.3399999141693115,3.359999895095825,19551200.0,0.03313257100187994,-1.9090889386918206,1.400004768376108,49.36708956264396,46.49456527591762,0.22062538415613764,0.21613962545336518,0.5527957571090343,1.7496779924664705,35.456303698449155,0.1800000667572017,-0.01625056193600738,-0.1989999651908878,-0.5992052710134117,0.2012053406316361,-0.39910261810214953,0.0011026877203739183,0.44395241326501944,45.65217842001058,-2.5899726286622595,0.20010265291126195,9,0.18999993801116988,0.20500004291534468,0.9074999690055852,1.560000061988831,-1.3600001335144034,3,-0.38192424364487654,-1.6666698455840765,3.3199999332427983,-1.1999997615814777,3.2799999713897705,1.0,3.4600000381469727,-0.38192424364487654
8210,2012-09-28,3.369999885559082,3.440000057220459,3.3499999046325684,3.4300000667572017,15558100.0,-0.017492763857245408,1.2499992549434502,-0.8571433437101919,46.913577884896014,45.488278299489046,0.220753376929264,0.26366779275225083,0.5773959526423891,1.7696106144055852,34.994600238115225,0.09000015258789062,-0.032797597074562646,-0.24250013828277606,-0.6573242431970892,0.17232396663153748,-0.4499121907399326,-0.03508808582561951,0.45163639835017966,45.45451261451333,-6.790313524681316,0.20741205245715671,9,0.19000017642974854,0.25000011920928955,0.9525001645088196,1.6200002431869507,-1.3599998950958252,4,-0.38575667550819936,-1.9090889386918206,3.4300000667572017,-1.6666698455840765,3.3199999332427983,-1.1999997615814777,3.2799999713897705,-0.38575667550819936
8211,2012-10-01,3.2799999713897705,3.4100000858306885,3.259999990463257,3.390000104904175,25050500.0,-0.026706206891867756,1.0,1.8333300219741928,33.56644429287185,44.22786332733037,0.21938356082880084,0.3362537595567505,0.6508524838339973,1.8213272669313678,34.28627897477875,0.15000009536743164,-0.065902113527474,-0.31050004959106436,-0.7474019323309911,0.12640183314886233,-0.5289509909610279,-0.0920491082211008,0.49350541209556864,21.42855318224986,-24.46545210507467,0.2184509413699634,10,0.18500006198883057,0.3400000333786011,1.0150001049041748,1.7050001621246338,-1.2999999523162842,0,-0.375000009086074,1.2499992549434502,3.369999885559082,-1.9090889386918206,3.4300000667572017,-1.6666698455840765,3.3199999332427983,-0.375000009086074
8212,2012-10-02,3.2699999809265137,3.4100000858306885,3.1700000762939453,3.2999999523162837,27052700.0,-0.0030487776068546246,-1.0869585949461433,0.2727266816075421,26.15385800422881,41.939895692088136,0.195023806745382,0.3342501852773445,0.6461084464758127,1.7938745577405886,33.648303581099576,0.24000000953674316,-0.09822949831067795,-0.30200003385543805,-0.7608591395563993,0.15685907184552272,-0.5314295867059187,-0.07257048100495744,0.4592249741688166,30.303008409675463,-9.128081072555815,0.22942955285048044,10,0.15500009059906006,0.3250000476837158,0.8974999189376831,1.7000000476837158,-1.2400000095367432,1,-0.3455657133374561,1.0,3.2799999713897705,1.2499992549434502,3.369999885559082,-1.9090889386918206,3.4300000667572017,-0.3455657133374561
8213,2012-10-03,3.119999885559082,3.289999961853028,3.0999999046325684,3.2799999713897705,27800700.0,-0.04587158906494271,1.1111109639391978,5.3333412806269616,21.830999631290993,39.17161119259477,0.29096784213476656,0.4780439221573962,0.7822189277121527,1.9051694830130064,32.52915934031023,0.19000005722045943,-0.16035617641695366,-0.43250012397766113,-0.9336515528025755,0.06865130484725279,-0.6830758383901183,-0.18192440956520395,0.5533025816561099,4.9999940395369435,-26.13927392337317,0.250575714412457,10,0.2700001001358032,0.440000057220459,0.9674999713897705,1.835000157356263,-1.1299998760223389,2,-0.32692308280124727,-1.0869585949461433,3.2699999809265137,1.0,3.2799999713897705,1.2499992549434502,3.369999885559082,-0.32692308280124727
8214,2012-10-04,3.220000028610229,3.25,3.0899999141693115,3.1700000762939453,23236300.0,0.03205132907664443,1.9090952439782995,-0.3124995343389597,27.333349121928904,37.04991999413734,0.14858955112559658,0.36194714497180547,0.670816694005977,1.7671317411006533,31.61996359649533,0.16000008583068848,-0.17504359000717873,-0.31049997806549134,-0.8300738019692067,0.20907384583822397,-0.570286890017349,-0.05071306611363369,0.38450613109504816,37.142874659316895,12.04693941249657,0.25978691195185766,10,0.0999999046325688,0.33499991893768355,0.8324998617172246,1.7000000476837163,-1.1300001144409175,3,-0.3447205352956121,1.1111109639391978,3.119999885559082,-1.0869585949461433,3.2699999809265137,1.0,3.2799999713897705,-0.3447205352956121
8215,2012-10-05,3.220000028610229,3.2799999713897705,3.1700000762939453,3.240000009536743,11215000.0,0.0,1.2,-0.40000000000001246,21.58274825058352,34.467160116215894,0.09947925856709672,0.3624137747163947,0.6582123879171324,1.7311030508542378,30.276646437283915,0.1099998950958252,-0.19918487747651836,-0.29899997711181703,-0.8359662203613927,0.23796626613775818,-0.5674830987366049,-0.030516855487029204,0.31247525672001286,40.62501396983099,23.746487461653505,0.26848312162478766,10,0.07499992847442671,0.33499991893768355,0.8224998712539677,1.7000000476837163,-1.2900000810623162,4,-0.35714288358679847,1.9090952439782995,3.220000028610229,1.1111109639391978,3.119999885559082,-1.0869585949461433,3.2699999809265137,-0.35714288358679847
8216,2012-10-08,3.190000057220459,3.240000009536743,3.150000095367432,3.2100000381469727,9897400.0,-0.009316761218389868,1.249999999999989,0.9999999999999778,29.126235840723524,32.861695015451915,0.09739405554314162,0.3903760845010096,0.6733876752383678,1.7278872150890034,28.88614607652025,0.08999991416931108,-0.2218213955556143,-0.31499994993209857,-0.8715873931984799,0.24158749333428275,-0.5932936715652892,-0.036706228298907906,0.28052867614725274,31.25002793966225,12.30847077918331,0.27829372163319066,10,0.10499989986419678,0.3649998903274536,0.8224998712539673,1.7050000429153451,-1.320000052452087,0,-0.3699059704047062,1.2,3.220000028610229,1.9090952439782995,3.220000028610229,1.1111109639391978,3.119999885559082,-0.3699059704047062
8217,2012-10-09,3.25,3.259999990463257,3.150000095367432,3.1800000667572017,19696500.0,0.018808759154637977,1.4444444444444346,-3.500000000000022,30.47619436873707,31.816721884211624,0.036532921719675926,0.3067225960322233,0.5986322288788841,1.6388346031687817,28.85038087340196,0.10999989509582475,-0.2461076438393075,-0.2300000071525572,-0.7851672217277548,0.3251672074226408,-0.507583614440156,0.04758360013504159,0.16725469867993548,80.00002384185206,58.44407658536478,0.27758360728759895,10,0.04499995708465576,0.3049999475479126,0.7124998569488525,1.5950000286102295,-1.3899999856948853,1,-0.39076922490046573,1.249999999999989,3.190000057220459,1.2,3.220000028610229,1.9090952439782995,3.220000028610229,-0.39076922490046573
8218,2012-10-10,3.150000095367432,3.220000028610229,3.130000114440918,3.220000028610229,19234500.0,-0.030769201425405512,1.5714285714285914,-0.999999999999981,29.62964107633607,29.623672052399634,0.1227956669613115,0.3672712144914416,0.6836999113975444,1.7108214516778255,29.885396300558075,0.11999988555908203,-0.2611806006674593,-0.29299991130828795,-0.8315008290765977,0.24550100646002182,-0.5622503701924431,-0.023749452424132844,0.22143893348101606,31.57903322550148,7.27060542584918,0.2692504588841549,10,0.11499989032745317,0.4049998521804805,0.7799998521804805,1.6899998188018794,-1.230000138282776,2,-0.3555555841489646,1.4444444444444346,3.25,1.249999999999989,3.190000057220459,1.2,3.220000028610229,-0.3555555841489646
8219,2012-10-11,3.2000000476837163,3.240000009536743,3.130000114440918,3.190000057220459,18206700.0,0.015873000254767344,1.4444444444444444,-0.142857142857151,32.142865505752795,27.982481788050393,0.04105676276861425,0.2746462176554898,0.6193632419263837,1.6281843239226066,31.039988539113487,0.1099998950958252,-0.25959667518062757,-0.20699995756149248,-0.7060559704860188,0.2920560553630338,-0.4565279640237554,0.04252804890077044,0.13203750510965273,46.66666666666696,19.038026878721872,0.24952800646226309,10,0.049999952316283736,0.35499989986419633,0.627499938011169,1.5549999475479122,-1.3200000524520878,3,-0.3781250062864274,1.5714285714285914,3.150000095367432,1.4444444444444346,3.25,1.249999999999989,3.190000057220459,-0.3781250062864274
8220,2012-10-12,2.740000009536743,2.990000009536743,2.740000009536743,2.859999895095825,83878000.0,-0.14375000977888697,-3.1666706403134413,-11.999999999999467,25.00000413921056,27.030655104310245,0.4495704866096317,0.6780500848537132,1.0619647691493572,2.054776376101433,33.0383957832884,0.4600000381469731,-0.2663224589772475,-0.6089999914169311,-1.1356738023093564,-0.08232618052450569,-0.8723368968631435,-0.3456630859707186,0.5581522738492577,0.0,-29.568314093380714,0.26333690544621263,10,0.33500003814697266,0.6399999856948853,1.0799999833106995,2.0149999856948853,-0.8700000047683711,4,-0.23722631135221361,1.4444444444444444,3.2000000476837163,1.5714285714285914,3.150000095367432,1.4444444444444346,3.25,-0.23722631135221361
8221,2012-10-15,2.75,2.8299999237060547,2.7300000190734863,2.789999961853028,26746100.0,0.0036496315432303916,-1.5,0.33333333333333703,29.13386299794975,27.36176677027924,0.3983774097379995,0.5995534756696603,1.0304551943909277,2.0123647553344863,35.350568394862435,0.09999990463256836,-0.3038501757307568,-0.5359999895095826,-1.030193614596163,-0.04180636442300223,-0.7830968020528726,-0.28890317696629264,0.49000000953674316,3.7735815105932082,-28.314868152145035,0.24709681254329008,10,0.25999999046325684,0.625,1.0699999928474426,2.0049999952316284,-0.799999952316284,0,-0.29818183725530445,-3.1666706403134413,2.740000009536743,1.4444444444444444,3.2000000476837163,1.5714285714285914,3.150000095367432,-0.29818183725530445
8222,2012-10-16,2.6800000667572017,2.7799999713897705,2.6600000858306885,2.7699999809265137,38376800.0,-0.02545452117919933,1.1818181818181819,2.2499999999999862,25.384624131331137,27.756613936950366,0.4200581856811314,0.6277028542819694,1.0802676881942062,2.050174990814018,36.85500115989168,0.11999988555908203,-0.33762163092062814,-0.5589999318122869,-1.0963579627003335,-0.021641900924240343,-0.82767894725631,-0.29032091636826385,0.4681999444961553,3.4482730271270285,-28.712124126496064,0.2686790154440233,10,0.2899999618530278,0.6599999666213994,1.1224999427795415,2.0749999284744267,-0.8100000619888297,1,-0.3022388215717208,-1.5,2.75,-3.1666706403134413,2.740000009536743,1.4444444444444444,3.2000000476837163,-0.3022388215717208
8223,2012-10-17,2.7699999809265137,2.799999952316284,2.640000104904175,2.6600000858306885,32949000.0,0.033582056689353657,-1.1333333333333333,-1.222222222222216,24.218746070982803,27.410546931289687,0.30752972633121756,0.49287774685219876,0.9703875489640144,1.9249885011234094,38.35958832209779,0.15999984741210938,-0.34261918878541264,-0.424500012397766,-0.9624678821481898,0.11346785735265774,-0.6934839472729779,-0.15551607752255414,0.2805600452423098,21.66664944754433,-8.424140915248799,0.2689839348752119,10,0.19000005722045898,0.5600000619888306,1.0224999785423279,1.9850000143051147,-0.8899999856948853,2,-0.3285198458077321,1.1818181818181819,2.6800000667572017,-1.5,2.75,-3.1666706403134413,2.740000009536743,-0.3285198458077321
8224,2012-10-18,2.619999885559082,2.7799999713897705,2.5999999046325684,2.759999990463257,35679500.0,-0.0541516593502861,1.0,-1.272729440170968,22.627734939775806,27.526656563422165,0.40618392791361435,0.5970952404263539,1.0861041041752237,2.034740437015822,39.98242732423092,0.18000006675720215,-0.34349352129443034,-0.5260001063346862,-1.0881913026664871,0.036191089997114734,-0.8070957045005867,-0.24490450816878573,0.3484481563568118,5.128198858158712,-22.068285222075726,0.2810955981659004,10,0.31000006198883057,0.690000057220459,1.192500114440918,2.1350001096725464,-0.6599998474121092,3,-0.2671755568894053,-1.1333333333333333,2.7699999809265137,1.1818181818181819,2.6800000667572017,-1.5,2.75,-0.2671755568894053
8225,2012-10-19,2.1800000667572017,2.619999885559082,2.1700000762939453,2.539999961853028,110069000.0,-0.16793886947364833,-1.3684208214777565,2.571425895303675,18.02325468568803,26.29299199064045,0.7634282773250969,0.9752597269075292,1.4869678385501408,2.436474726787392,42.14535735773007,0.4499998092651367,-0.33495822165293454,-0.8949999332427985,-1.5642493051396107,-0.22575056134598626,-1.2296246191912048,-0.5603752472943921,0.714758347702027,1.5151504204837059,-25.319929516137435,0.3346246859484061,10,0.5349999666213994,0.9149999618530278,1.6374999284744267,2.5749999284744267,-0.14000010490417392,4,-0.1376147074948626,1.0,2.619999885559082,-1.1333333333333333,2.7699999809265137,1.1818181818181819,2.6800000667572017,-0.1376147074948626
8226,2012-10-22,2.0999999046325684,2.2300000190734863,2.0899999141693115,2.2300000190734863,37955900.0,-0.0366973209517536,1.1538458716942377,0.3611115342306254,17.31843292659211,24.831018497068783,0.7515896065594547,0.9993870800923328,1.5270625351173397,2.4784733867848026,43.909130917060345,0.1400001049041748,-0.346542671929277,-0.9070000886917113,-1.6798853279309007,-0.13411484945252194,-1.2934427083113058,-0.5205574690721169,0.6800000667572021,1.4084492853487425,-23.95573412840918,0.38644261961959464,10,0.565000057220459,0.9550000429153442,1.7150000929832454,2.65500009059906,0.10000014305114746,0,-0.10952376681390319,-1.3684208214777565,2.1800000667572017,1.0,2.619999885559082,-1.1333333333333333,2.7699999809265137,-0.10952376681390319
8227,2012-10-23,2.1400001049041752,2.2100000381469727,2.0299999713897705,2.059999942779541,33501900.0,0.01904771528006588,-1.571427598292243,-0.6153853207644094,20.833341020440017,23.85365182419144,0.6007532065303613,0.9165962889801285,1.4493779420848258,2.40590698537413,45.17404538670899,0.18000006675720215,-0.35468758253541655,-0.8099998950958249,-1.66219210230435,0.04219231211270014,-1.2360959987000877,-0.3839037914915622,0.5019998550415035,14.285731979115829,-13.090335897017328,0.4260961036042626,10,0.4949998855590816,0.8249999284744258,1.6724998950958248,2.564999938011169,0.21999979019164995,1,-0.08878506911520312,1.1538458716942377,2.0999999046325684,-1.3684208214777565,2.1800000667572017,1.0,2.619999885559082,-0.08878506911520312
8228,2012-10-24,2.0799999237060547,2.220000028610229,2.059999942779541,2.1700000762939453,37324400.0,-0.028037466475174466,-1.461537615082706,-1.1249996274717189,15.24390146393364,21.975989152878203,0.5509505611124395,0.9264343985275705,1.474732872652074,2.4342581621500674,46.277692173413655,0.16000008583068803,-0.38937896897123725,-0.808000075817108,-1.7248275670919355,0.10882741545771957,-1.2664138214545217,-0.3495863301796942,0.4396000385284422,6.666660308837891,-18.66952249135309,0.4584137456374138,10,0.43000006675720215,0.7900000810623169,1.727500081062317,2.5500000715255737,0.18000006675720215,2,-0.1009615031925164,-1.571427598292243,2.1400001049041752,1.1538458716942377,2.0999999046325684,-1.3684208214777565,2.1800000667572017,-0.1009615031925164
8229,2012-10-25,2.1199998855590816,2.150000095367432,2.0699999332427983,2.0999999046325684,21980400.0,0.019230751596257978,-1.000005960470184,-0.22222163353536573,17.261901805325294,21.11620000466873,0.3817911843301083,0.8255888348407789,1.3975814931916926,2.359327060058902,48.04195293577286,0.08000016212463379,-0.435209860835041,-0.7025001049041752,-1.643157787483347,0.23815757767499646,-1.172828946193761,-0.2321712636145894,0.30168007850646994,15.254224959680911,-7.811437074262187,0.4703288412895858,10,0.310000061988831,0.7350001335144047,1.68750011920929,2.4850002527236943,0.1700000762939462,3,-0.11320750154859605,-1.461537615082706,2.0799999237060547,-1.571427598292243,2.1400001049041752,1.1538458716942377,2.0999999046325684,-0.11320750154859605
8230,2012-10-26,2.0699999332427983,2.1400001049041752,2.059999942779541,2.1300001144409184,16693000.0,-0.0235848844412071,1.000000000000011,-3.0000119209403904,17.05882080698518,19.774528650117112,0.36515712774126907,0.8149872416054866,1.4097278001422855,2.3707167378478027,49.90750826153633,0.08000016212463423,-0.4797819133775083,-0.6875000596046443,-1.648308421811667,0.2733083026023786,-1.1679042407081557,-0.20709587850113298,0.27334403228759685,19.999976158147998,-1.946544132594667,0.48040418110351146,10,0.34500002861022905,0.785000085830688,1.7175000309944144,2.3450001478195186,0.26999998092651323,4,-0.053140047653771116,-1.000005960470184,2.1199998855590816,-1.461537615082706,2.0799999237060547,-1.571427598292243,2.1400001049041752,-0.053140047653771116
8231,2012-10-31,2.049999952316284,2.1400001049041752,2.049999952316284,2.1300001144409184,17427600.0,-0.009661826846140364,-1.2499992549434613,1.3333320087896792,13.855422119354358,18.493506204341912,0.30778699987060154,0.7780025600425473,1.3931179340220807,2.35574962090943,51.54540065460444,0.09000015258789107,-0.5385898814455343,-0.6460000395774843,-1.6233089596164536,0.331308880461485,-1.134654499596969,-0.15734557955799966,0.23067521438598604,10.52630258069214,-3.9084298911362367,0.48865446001948465,10,0.36500000953674316,0.7400000095367432,1.742500007152557,2.2000001668930054,0.309999942779541,2,-0.004878044241882762,1.000000000000011,2.0699999332427983,-1.000005960470184,2.1199998855590816,-1.461537615082706,2.0799999237060547,-0.004878044241882762
8232,2012-11-01,2.1400001049041752,2.1400001049041752,2.049999952316284,2.0699999332427983,21773300.0,0.04390251447869575,1.571426625159242,-0.87500037252827,19.39394587436965,17.95741729360712,0.1487780488802617,0.6313760113737947,1.2671212995019174,2.228555657852239,52.96057811536079,0.09000015258789107,-0.5467071310011811,-0.4994998931884762,-1.4676990185943186,0.4686992322173662,-0.9835994558913974,-0.015400330485555003,0.09054002273559503,52.9412424687816,38.994900302849345,0.4840995627029212,11,0.26499986648559526,0.62499988079071,1.6349998712539668,2.1100000143051143,0.17999982833862305,3,0.028037355064628455,-1.2499992549434613,2.049999952316284,1.000000000000011,2.0699999332427983,-1.000005960470184,2.1199998855590816,0.028037355064628455
8233,2012-11-02,2.0999999046325684,2.150000095367432,2.0699999332427983,2.150000095367432,20725300.0,-0.018691681453631537,2.1999942779758723,-0.7142866874203918,16.463422168936688,17.272493652402773,0.09358559201611882,0.62298295281514,1.2705628003470641,2.2342646189003235,54.18533720930315,0.08000016212463379,-0.5720847857349156,-0.4885000944137574,-1.4575859964784623,0.4805858076509475,-0.9730430454461101,-0.003957143381404737,0.09043219175720196,49.99988079088076,38.532131395803326,0.4845429510323525,11,0.2250000238418579,0.6650000810623169,1.590000033378601,2.0750001668930054,0.23000001907348633,4,0.12380952489078734,1.571426625159242,2.1400001049041752,-1.2499992549434613,2.049999952316284,1.000000000000011,2.0699999332427983,0.12380952489078734
8234,2012-11-05,2.1099998950958248,2.1199998855590816,2.059999942779541,2.0999999046325684,21064800.0,0.004761900436850874,3.000000000000089,-0.1999990463293109,23.529418835940845,17.884289669097534,0.004061310080575087,0.5539627001798473,1.225300823455338,2.18617063786802,55.45112110424362,0.05999994277954057,-0.5892622003335979,-0.4230000972747807,-1.3666124846713235,0.520612290121762,-0.8948062909730523,0.048806096423490875,0.04834577629394543,59.999856949056465,45.13662558722757,0.47180619369827137,11,0.020000100135803667,0.6550000905990605,1.5500000715255742,2.0350002050399785,0.2599999904632573,0,0.07109009612563022,2.1999942779758723,2.0999999046325684,1.571426625159242,2.1400001049041752,-1.2499992549434613,2.049999952316284,0.07109009612563022
8235,2012-11-06,2.0699999332427983,2.1400001049041752,2.059999942779541,2.1199998855590816,24027100.0,-0.018957328834942833,-1.2857210976801976,-5.000000000000133,22.131156351126364,18.419036716268003,0.02996832451825071,0.5305939237310549,1.2323931456803545,2.1898523398264955,56.96016169908319,0.08000016212463423,-0.6174760487709974,-0.4055000543594356,-1.3122810118151897,0.5012809030963186,-0.8588905330873127,0.04789042436844149,-0.03999996185302779,19.999952316352747,3.579709008273234,0.4533904787278771,11,0.055000066757201704,0.6650000810623165,1.5575001239776607,2.075000166893005,0.3400001525878902,1,0.10628021048560332,3.000000000000089,2.1099998950958248,2.1999942779758723,2.0999999046325684,1.571426625159242,2.1400001049041752,0.10628021048560332
8236,2012-11-07,2.009999990463257,2.0999999046325684,2.009999990463257,2.0699999332427983,30029200.0,-0.02898548053842076,-2.0,1.2000000000000302,22.314058217457386,18.583560849269936,0.0847741172299541,0.5245526277131587,1.2568202443981669,2.212816415823724,58.51950113455149,0.08999991416931152,-0.6351543494459504,-0.4064999938011171,-1.270061223495106,0.45706123589287184,-0.8382806086481116,0.02528062104587736,0.1300001144409184,0.0,-17.31502447057352,0.4317806148469945,11,0.10500001907348633,0.7000000476837158,1.5800000429153442,2.1350001096725464,0.38000011444091797,2,0.16417906729939724,-1.2857210976801976,2.0699999332427983,3.000000000000089,2.1099998950958248,2.1999942779758723,2.0999999046325684,0.16417906729939724
8237,2012-11-08,1.9800000190734863,2.059999942779541,1.9600000381469729,2.0299999713897705,35841500.0,-0.014925358971198954,-1.2222222222222283,0.8333333333333272,15.65219266201882,18.628926537946064,0.10023172498222221,0.4790923056315295,1.2530667522714545,2.2034736957490955,60.38484196335088,0.09999990463256814,-0.6008406803772388,-0.37299996614456177,-1.1620594240600521,0.4160594917709286,-0.767529695102307,0.021529762813183417,0.16000008583068892,10.526302580691988,-5.980574073272985,0.39452972895774524,11,0.07500004768371626,0.7050000429153442,1.5625,2.165000081062317,0.48000001907348633,3,0.19191912745544037,-2.0,2.009999990463257,-1.2857210976801976,2.0699999332427983,3.000000000000089,2.1099998950958248,0.19191912745544037
8238,2012-11-09,2.0299999713897705,2.0699999332427983,1.9700000286102293,2.0,39582000.0,0.025252500926581378,-1.222222222222226,-0.6,21.90477747494846,19.144801612348637,0.04737544322367304,0.359304265263388,1.1711326903757375,2.113064356468045,62.22732251546841,0.09999990463256903,-0.5539089237634958,-0.26700000762939435,-0.97244055726261,0.4384405420038213,-0.6197202824460022,0.08572026718721348,0.10280013084411666,38.88883737872098,20.07751588092497,0.3527202748166079,11,0.025000095367432085,0.5950000286102299,1.480000078678131,1.8650000095367432,0.49000000953674316,4,0.14285712607891776,-1.2222222222222283,1.9800000190734863,-2.0,2.009999990463257,-1.2857210976801976,2.0699999332427983,0.14285712607891776
8239,2012-11-12,1.9900000095367432,2.059999942779541,1.9900000095367432,2.039999961853028,15959100.0,-0.019704414983633067,-1.8,-1.6666666666666814,35.3846238491729,21.181001950369495,0.07486892778548881,0.3204350119116226,1.1787200852433077,2.113928145471302,64.36246761707463,0.06999993324279785,-0.521534992112612,-0.24649996757507342,-0.821314373449848,0.3283144382997014,-0.5339071705124607,0.04090723536231389,0.1358880901336672,16.66664459088035,-4.153554035284593,0.2874072029373874,11,0.06500005722045943,0.6299999952316284,1.48499995470047,1.7949998378753662,0.5299999713897705,0,0.17085422740699419,-1.222222222222226,2.0299999713897705,-1.2222222222222283,1.9800000190734863,-2.0,2.009999990463257,0.17085422740699419
8240,2012-11-13,2.0899999141693115,2.3499999046325684,1.9700000286102293,1.9800000190734863,60092100.0,0.05025120811725392,-4.846157514135467,-2.1999999999999806,49.25373240551779,25.11414753772099,-0.02458053760783452,0.17838795868661972,1.0490579966619733,1.9709844572189734,64.23378737741909,0.3799998760223391,-0.4710248876235412,-0.11400005817413339,-0.6404139608254713,0.4124138444772045,-0.3772070094998021,0.14920689315153557,-0.12999987602233865,33.33331295566999,9.642187088022357,0.2632069513256689,11,0.06500005722045898,0.5300000905990601,1.3475000262260437,1.6899999380111694,0.31000018119812056,1,0.13397128367876454,-1.8,1.9900000095367432,-1.222222222222226,2.0299999713897705,-1.2222222222222283,1.9800000190734863,0.13397128367876454
8241,2012-11-14,1.9299999475479128,2.049999952316284,1.919999957084656,2.039999961853028,40052600.0,-0.07655501109673113,1.0000000000000102,-1.0000010837218496,36.70885216404824,27.038026014351935,0.1303109239071245,0.28860255294210035,1.176280237959592,2.0921031074491925,64.15090753081334,0.16999995708465554,-0.428332292657323,-0.2330000221729278,-0.705311263084168,0.2393112187383124,-0.46915564262854814,0.0031555982826922957,0.41999995708465554,2.3255794611794913,-21.623530727660683,0.23615562045562014,11,0.20499998331069924,0.6600000262260435,1.4950000047683714,1.8499999046325681,0.6599999666213987,2,0.24870474162065204,-4.846157514135467,2.0899999141693115,-1.8,1.9900000095367432,-1.222222222222226,2.0299999713897705,0.24870474162065204
8242,2012-11-15,1.870000004768372,1.9299999475479128,1.8600000143051147,1.9299999475479128,20270000.0,-0.031088054098535767,1.333333333333358,0.5454539543341752,36.70886324262309,29.28751946698376,0.16537454868712453,0.3001992802999358,1.2047084763757065,2.112318431152203,63.97378361744303,0.06999993324279807,-0.38092093807033134,-0.2524999618530268,-0.6743692203451297,0.16936929663907607,-0.4634345910990785,-0.04156533260697537,0.47999989986419633,2.040814837034873,-23.099093847096576,0.21093462924605147,11,0.23499995470046953,0.6899999976158138,1.5549999475479122,1.909999847412109,0.6100000143051143,3,0.2780749191496461,1.0000000000000102,1.9299999475479128,-4.846157514135467,2.0899999141693115,-1.8,1.9900000095367432,0.2780749191496461
8243,2012-11-16,1.8600000143051147,1.8999999761581419,1.809999942779541,1.870000004768372,23501300.0,-0.005347588469389319,1.5714319774115473,0.16666666666667468,32.89474241456263,30.32811097571951,0.15393867196937405,0.2514192086800122,1.1865605549937426,2.0871812421037497,63.860224559942665,0.09000003337860085,-0.325763631651403,-0.21699995398521432,-0.5260289589146825,0.09202905094425362,-0.3715144564499484,-0.06248545152048024,0.4703998947143555,9.25927315883447,-16.423439629595784,0.154514502464734,11,0.21999990940093994,0.6649999618530273,1.5649999380111694,1.9199998378753662,0.570000052452087,4,0.32258065549855086,1.333333333333358,1.870000004768372,1.0000000000000102,1.9299999475479128,-4.846157514135467,2.0899999141693115,0.32258065549855086
8244,2012-11-19,1.919999957084656,1.950000047683716,1.8899999856948853,1.8999999761581419,18774000.0,0.032258033504347416,-2.000005960470173,-1.9999999999999556,40.259740058678844,32.342398054336456,0.07169212204724085,0.14365333074865316,1.0936938647406487,1.9915572791547784,63.47453579935218,0.0900000333786013,-0.2865255546891534,-0.12200001478195177,-0.30491212847134963,0.060912098907445866,-0.21345607162665048,-0.03054395793725284,0.3791759539604185,20.370374458480768,-5.782025036633726,0.09145605684469885,11,0.1599999666213987,0.6050000190734861,1.490000009536743,1.859999895095825,0.4700001478195188,0,0.312500019402554,1.5714319774115473,1.8600000143051147,1.333333333333358,1.870000004768372,1.0000000000000102,1.9299999475479128,0.312500019402554
8245,2012-11-20,1.8799999952316284,1.919999957084656,1.8600000143051147,1.919999957084656,11637300.0,-0.020833313930779362,1.9999999999999778,-1.9999999999999667,39.24050690214379,34.22311457485717,0.09153183447029045,0.16867364905592286,1.1064545995945547,1.9943809329131303,62.24248826678892,0.05999994277954124,-0.23893354356119767,-0.14699997305870038,-0.3314593312594347,0.03745938514203395,-0.23922965215906755,-0.054770293958333216,0.3898253577175139,29.16668736272306,0.9948257259739677,0.09222967910036715,11,0.19999992847442627,0.5199999809265137,1.5224999785423279,1.8999998569488525,0.3999999761581421,1,0.3404255251692343,-2.000005960470173,1.919999957084656,1.5714319774115473,1.8600000143051147,1.333333333333358,1.870000004768372,0.3404255251692343
8246,2012-11-21,1.870000004768372,1.919999957084656,1.8600000143051147,1.8899999856948853,7525400.0,-0.005319143876925558,-1.9999999999999778,0.4999999999999861,30.985899885307177,35.92685982188922,0.0889370719188427,0.16923595119110812,1.0878927906355265,1.9682060904240766,60.82139817840713,0.05999994277954124,-0.22112712617996366,-0.14549996852874703,-0.33924150040492984,0.04824156334743557,-0.2423707344668382,-0.04862920259065562,0.37223582357059426,42.85715502134721,17.08239154288445,0.09687076593809132,11,0.20999991893768266,0.4499999284744258,1.3575000166893,1.7349998950958248,0.5300000905990601,2,0.2834225076190353,1.9999999999999778,1.8799999952316284,-2.000005960470173,1.919999957084656,1.5714319774115473,1.8600000143051147,0.2834225076190353
8247,2012-11-23,1.950000047683716,1.9700000286102293,1.919999957084656,1.919999957084656,8567500.0,0.04278077150339543,-2.333328035158657,-1.5000059604701952,40.000003178916415,37.937440455663435,0.004731587976978036,0.07828547938662811,0.9706450563691942,1.847019666522234,59.06518343649242,0.10000002384185724,-0.1953642178833146,-0.05599992275237997,-0.24253617122532334,0.1305363257205634,-0.14926804698885188,0.03726820148409171,0.2663016275216845,87.50001862644176,62.113179277518796,0.0932681242364717,11,0.12999987602233865,0.35499989986419656,1.2424999475479124,1.6499998569488523,0.5799999237060545,4,0.32820505171054304,-1.9999999999999778,1.870000004768372,1.9999999999999778,1.8799999952316284,-2.000005960470173,1.919999957084656,0.32820505171054304
8248,2012-11-26,1.870000004768372,1.9700000286102293,1.8400000333786009,1.9600000381469729,30192600.0,-0.04102566203030156,1.3636359695561475,-2.999992052738023,35.36585277208992,37.935354780431986,0.06665872648432258,0.14940633251841318,1.0071865214024829,1.8846306571600064,57.44206145180759,0.12999999523162842,-0.16722943581105199,-0.1254999697208401,-0.31804246879062203,0.06704252934894184,-0.22177121925573084,-0.02922872018594913,0.3219235664914768,23.07690191551047,1.9829340067011714,0.09627124953489094,11,0.20999991893768266,0.43499994277954057,1.2850000262260433,1.6949999332427974,0.6200000047683711,0,0.32620321537414765,-2.333328035158657,1.950000047683716,-1.9999999999999778,1.870000004768372,1.9999999999999778,1.8799999952316284,0.32620321537414765
8249,2012-11-27,1.8799999952316284,1.8899999856948853,1.8500000238418581,1.870000004768372,22732800.0,0.005347588469388764,1.6666666666666914,-0.11111096393919863,37.97468144319362,36.682126895729304,0.044046251738127484,0.12701645131238948,0.9519809953764975,1.827398616852733,55.73122393819232,0.03999996185302712,-0.1283187143304565,-0.10349998474121103,-0.29326711973477115,0.0862671502523491,-0.1983835522379911,-0.008616417244430963,0.28900815831940196,30.769202554013443,9.142891634467016,0.09488356749678002,11,0.04999995231628418,0.41499996185302734,1.26500004529953,1.6749999523162842,0.7099999189376831,1,0.29255323027690205,1.3636359695561475,1.870000004768372,-2.333328035158657,1.950000047683716,-1.9999999999999778,1.870000004768372,0.29255323027690205
8250,2012-11-28,1.9600000381469729,1.9900000095367432,1.8600000143051147,1.8799999952316284,27471900.0,0.04255321442460325,-1.1666665010982156,8.000011920940702,46.91358206385206,37.81598577348528,-0.06295380076087165,0.040425595997318764,0.8274177419778235,1.7025472851726409,53.57687758495266,0.12999999523162842,-0.10279630746136004,-0.017999947071075217,-0.20354037690636795,0.1675404827642175,-0.1107701619887218,0.07477026784657115,0.18746762275776807,80.00001589457464,53.339768657703544,0.09277021491764638,11,-0.06000006198883079,0.25499987602233865,1.159999907016754,1.5749998092651365,0.7100000381469724,2,0.2193877848919501,1.6666666666666914,1.8799999952316284,1.3636359695561475,1.870000004768372,-2.333328035158657,1.950000047683716,0.2193877848919501
8251,2012-11-29,2.039999961853028,2.1199998855590816,2.009999990463257,2.009999990463257,42800100.0,0.04081628681073313,-6.333333333333304,0.3749994412067595,53.4883701588534,39.68037543084421,-0.14048254686323491,-0.042543122419370416,0.699319241402089,1.579781660374707,50.91484340941535,0.1599998474121087,-0.0968351119133577,0.06249997615814262,-0.12227581662389042,0.24727576894017567,-0.0298879202328739,0.15488787254915914,0.08721963596420101,71.42858359279136,40.962471877780004,0.09238789639101656,11,-0.07500004768371649,0.0399999618530269,0.8650000691413875,1.27999997138977,0.6300001144409175,3,0.11764706569834416,-1.1666665010982156,1.9600000381469729,1.6666666666666914,1.8799999952316284,1.3636359695561475,1.870000004768372,0.11764706569834416
8252,2012-11-30,2.200000047683716,2.220000028610229,2.1099998950958248,2.1600000858306885,66853900.0,0.07843141608951432,1.7500059604701925,1.3333333333333135,58.762892426005436,42.55461432100452,-0.27798217333253983,-0.2085080017033092,0.5046609055142408,1.3795878314629957,47.859695067803166,0.18000006675720126,-0.10604548897351407,0.21950006484985352,0.0220985590821674,0.41690157061753963,0.12079931196601024,0.3182008177336966,-0.3900001049041748,94.73684705855791,62.637184388619076,0.09870075288384307,11,-0.17000001668930098,-0.12000012397766113,0.6599999070167542,1.0499998331069942,0.43000006675720215,4,0.09090911061310547,-6.333333333333304,2.039999961853028,-1.1666665010982156,1.9600000381469729,1.6666666666666914,1.8799999952316284,0.09090911061310547
8253,2012-12-03,2.359999895095825,2.4600000381469727,2.259999990463257,2.2799999713897705,70160800.0,0.07272720179282088,-2.3333373069801078,2.0,66.972476863548,45.5226961882122,-0.40185799142302003,-0.3668385808646497,0.3098579189135995,1.1899758829812308,45.19508828641236,0.25999999046325684,-0.08658810394516436,0.3664999127388,0.1104345896084391,0.6225652358691609,0.23846725117361967,0.49453257430398057,-0.5417999505996705,83.60653431048468,47.50764516240046,0.1280326615651805,12,-0.20999985933303833,-0.22499990463256836,0.44000011682510376,0.8400000333786011,0.25999999046325684,0,0.07203393383500245,1.7500059604701925,2.200000047683716,-6.333333333333304,2.039999961853028,-1.1666665010982156,1.9600000381469729,0.07203393383500245
8254,2012-12-04,2.259999990463257,2.4800000190734863,2.2100000381469727,2.4800000190734863,52165300.0,-0.04237284282951548,1.4545449619451485,-2.750002980235081,57.79817095710872,47.58465886098608,-0.2777673653961463,-0.26880671707712267,0.3754317714027704,1.261078277427965,42.24738750365253,0.26999998092651367,-0.06303793173042704,0.2590000033378601,-0.01925769976401881,0.5372577064397392,0.11987115178692065,0.39812885488879957,-0.41612804222106936,64.51612469060863,26.90797305030449,0.13912885155093954,12,-0.09999996423721313,-0.11500000953674316,0.4300000071525574,0.9299999475479126,0.4100000858306885,1,0.10176992037346899,-2.3333373069801078,2.359999895095825,1.7500059604701925,2.200000047683716,-6.333333333333304,2.039999961853028,0.10176992037346899
8255,2012-12-05,2.289999961853028,2.3199999332427983,2.25,2.299999952316284,20378800.0,0.01327432367980741,1.799999999999968,0.04545449619451284,68.75000698492164,51.78067076094324,-0.272107736125935,-0.29669127835066256,0.31032218063560757,1.2022215385196997,39.37717179428529,0.0699999332427983,-0.0324159439644518,0.2779999732971197,-0.02777596859592002,0.5837759151901594,0.12511200235059983,0.4308879442436395,-0.4079603293609624,59.57445837135781,16.78025542802348,0.1528879709465198,12,-0.1299999356269841,-0.14499998092651412,0.3525000214576717,0.8999999761581416,0.350000143051147,2,0.13100434817192275,1.4545449619451485,2.259999990463257,-2.3333373069801078,2.359999895095825,1.7500059604701925,2.200000047683716,0.13100434817192275
8256,2012-12-06,2.3399999141693115,2.390000104904175,2.2699999809265137,2.3299999237060547,22223500.0,0.02183404067650052,1.1818130587916553,-1.0000000000000444,74.7368454074606,55.64031989744816,-0.27762192784965345,-0.3380319231804396,0.22958303311129669,1.12304326369529,36.364511657433354,0.12000012397766113,-0.009341907333957344,0.3114999294281007,-0.027618076820763893,0.650617935676965,0.1419409263036684,0.48105893255253296,-0.42208265848236093,62.16214648819221,13.625793214501712,0.1695590031244322,12,-0.17999988794326782,-0.19499993324279785,0.2950000762939453,0.7949999570846553,0.3400001525878902,3,0.141025715482465,1.799999999999968,2.289999961853028,1.4545449619451485,2.259999990463257,-2.3333373069801078,2.359999895095825,0.141025715482465
8257,2012-12-07,2.359999895095825,2.390000104904175,2.289999961853028,2.380000114440918,34202800.0,0.008547000709448138,3.999982118696073,-2.0000238418806475,76.0416691243243,60.15985504769642,-0.26077004774883594,-0.3458347163723783,0.1842453108366544,1.0748027382325542,33.074175630605794,0.10000014305114702,0.02114767919633742,0.3124999165534974,-0.0564458942948205,0.6814457274018153,0.12802701112933823,0.49697282197765635,-0.4083576736056824,55.55550649823129,1.966147554402049,0.184472905424159,12,-0.19499987363815308,-0.21499991416931152,0.24250006675720215,0.7749999761581416,0.36000013351440385,4,0.1313560148211501,1.1818130587916553,2.3399999141693115,1.799999999999968,2.289999961853028,1.4545449619451485,2.259999990463257,0.1313560148211501
8258,2012-12-10,2.3199999332427983,2.390000104904175,2.309999942779541,2.3499999046325684,10015500.0,-0.016949137131806014,-2.200009536752259,1.4999821188026528,71.27660127612322,63.86006836246637,-0.1678790328583446,-0.2982881077599808,0.1966308033376687,1.0854041687969267,29.731423524749033,0.08000016212463379,0.06095535312715761,0.25799995660781905,-0.1303351618400641,0.6463350750557022,0.06383239738387747,0.4521675158317606,-0.336656243897655,40.74070476536977,-16.34628827247392,0.19416755922394163,12,-0.14999991655349776,-0.17499995231628462,0.2650000452995296,0.7949999570846553,0.42000007629394487,0,0.13362077160270203,3.999982118696073,2.359999895095825,1.1818130587916553,2.3399999141693115,1.799999999999968,2.289999961853028,0.13362077160270203
8259,2012-12-11,2.3299999237060547,2.359999895095825,2.299999952316284,2.3399999141693115,14745400.0,0.0043103408409495,1.4,0.33333333333333826,74.72527818020028,66.95025681983839,-0.11994745255306638,-0.29672328887353583,0.15501701812251234,1.0454459941357754,26.179224786286525,0.059999942779541016,0.0908121627941001,0.2509999513626098,-0.15349577350735766,0.6554956762325772,0.04875208892762606,0.4532478137975935,-0.3168568545772108,57.14275982922431,-3.3323756098043233,0.20224786243498374,12,-0.0849999189376831,-0.18499994277954102,0.21500003337860107,0.7749999761581421,0.13000011444091797,1,0.1244635070166693,-2.200009536752259,2.3199999332427983,3.999982118696073,2.359999895095825,1.1818130587916553,2.3399999141693115,0.1244635070166693
8260,2012-12-12,2.369999885559082,2.440000057220459,2.359999895095825,2.369999885559082,24565900.0,0.017167366164289044,-7.0000238418806475,-0.0,76.59574683946272,69.51774311768388,-0.1069161750108849,-0.33167600555054166,0.08515053771270642,0.9758953147067335,25.7018003302374,0.1100001335144043,0.13678039407132747,0.2769999146461486,-0.14796317004247017,0.7019629993347674,0.06451837230183921,0.489481456990458,-0.3288453994335594,58.82344691402349,-3.719955659662702,0.21248154234430938,12,-0.07499992847442627,-0.22499990463256836,0.0775001049041748,0.7350000143051147,0.08000016212463379,2,0.12658236507217957,1.4,2.3299999237060547,-2.200009536752259,2.3199999332427983,3.999982118696073,2.359999895095825,0.12658236507217957
8261,2012-12-13,2.4100000858306885,2.440000057220459,2.380000114440918,2.400000095367432,25069800.0,0.016877722448569,-1.4,100.0,75.555561736779,71.38359526332539,-0.09936131500582412,-0.3519148547529065,0.018034251924477385,0.9164959720152455,24.973084096471887,0.07000017166137695,0.1843595100932367,0.2930001080036164,-0.14714813723981202,0.7331483532470451,0.07292598538190198,0.5130742306253309,-0.3425148677282879,80.00003178912361,19.761951983981717,0.22007412262171433,12,-0.06500005722045898,-0.2650001049041748,0.019999921321868896,0.6299999952316284,0.31999993324279785,3,0.09543568916272838,-7.0000238418806475,2.369999885559082,1.4,2.3299999237060547,-2.200009536752259,2.3199999332427983,0.09543568916272838
8262,2012-12-14,2.390000104904175,2.440000057220459,2.390000104904175,2.4300000667572017,16552900.0,-0.008298746976857507,-1.5,-4.000000000000133,80.95239446817675,72.93691944161746,-0.05540158415430252,-0.3066841755029208,0.010449049769579055,0.9179012632209487,23.944061842289894,0.04999995231628418,0.22105143016612594,0.2470001220703124,-0.19314814170421002,0.6871483858448348,0.026925990183051418,0.4670742539575736,-0.297763998743509,64.2857751067348,-0.6259713437289633,0.22007413188726122,12,-0.04500007629394531,-0.24500012397766113,0.022499918937683105,0.6249998807907104,0.399999856948853,4,0.12133889084689153,-1.4,2.4100000858306885,-7.0000238418806475,2.369999885559082,1.4,2.3299999237060547,0.12133889084689153
8263,2012-12-17,2.4600000381469727,2.4600000381469727,2.390000104904175,2.4100000858306885,15273300.0,0.029288673711419966,1.8,-1.250000000000014,82.22223399598268,75.65070422371457,-0.12261950399729837,-0.347231604575021,-0.08205571669339218,0.8309619553130521,22.69365979916536,0.06999993324279785,0.25023425632964846,0.28700005412101737,-0.15372181746395253,0.7277219257059873,0.0666391183285322,0.5073609899135023,-0.3444980972115377,100.0,29.498397072199907,0.22036093579248497,12,-0.10500001907348633,-0.315000057220459,-0.0899999737739563,0.5299999713897705,0.3899998664855957,0,0.10569105139490365,-1.5,2.390000104904175,-1.4,2.4100000858306885,-7.0000238418806475,2.369999885559082,0.10569105139490365
8264,2012-12-18,2.5199999809265137,2.5299999713897705,2.470000028610229,2.5,26636300.0,0.024390220263873053,2.000000000000022,0.4,81.8181916701933,77.1027247443003,-0.15853116527398203,-0.3794298647242824,-0.1675510857468936,0.7549979155992741,21.982301852652853,0.06999993324279785,0.2647303293461225,0.3169999957084655,-0.132799932032432,0.7667999234493628,0.09210003183801696,0.5418999595789142,-0.3826281553027955,94.11765530859765,23.79235085623074,0.22489996387044867,12,-0.12000000476837158,-0.3500000238418579,-0.17999994754791215,0.4700000286102295,0.2999999523162846,1,0.0873015993156252,1.8,2.4600000381469727,-1.5,2.390000104904175,-1.4,2.4100000858306885,0.0873015993156252
8265,2012-12-19,2.5199999809265137,2.5699999332427983,2.490000009536743,2.549999952316284,20586800.0,0.0,1.2857142857142694,-1.5,80.00001192093325,77.68752102357504,-0.13686776371364795,-0.34680514915244487,-0.19357217248064362,0.7383927378019641,21.175756527612673,0.07999992370605513,0.2558435490149864,0.2849999964237213,-0.15907204275179776,0.7290720355992404,0.06296397683596178,0.5070360160114809,-0.3512179036415115,73.68421052631562,3.3539455482106604,0.2220360195877596,12,-0.09000003337860063,-0.33000004291534424,-0.1824999451637268,0.4700000286102295,0.2200000286102295,2,-0.023809501283202916,2.000000000000022,2.5199999809265137,1.8,2.4600000381469727,-1.5,2.390000104904175,-0.023809501283202916
8266,2012-12-20,2.400000095367432,2.5299999713897705,2.369999885559082,2.5299999713897705,24819400.0,-0.0476190025664055,1.4615421295200997,4.333333333333319,63.15790629453691,76.25599182026534,-0.008338709013590684,-0.19506416245803893,-0.1005571445389064,0.8401227125570601,19.918792490238673,0.16000008583068848,0.26451174915959097,0.1385001063346869,-0.2761411291983249,0.5531413418676987,-0.06882051143181922,0.345820724101193,-0.1910962324866503,15.000101327872148,-50.08479505164445,0.20732061776650593,12,0.03499984741210893,-0.21000015735626265,-0.01250010728836104,0.5899999141693111,0.25,3,0.020833312637276835,1.2857142857142694,2.5199999809265137,2.000000000000022,2.5199999809265137,1.8,2.4600000381469727,0.020833312637276835
8267,2012-12-21,2.5899999141693115,2.5899999141693115,2.25,2.3299999237060547,40732900.0,0.0791665880216521,1.6153840510802655,-2.000001833990826,64.55697272187885,75.5093664253493,-0.18135325043008166,-0.35274375024272864,-0.3178246491923846,0.6326126753575565,18.735966806623388,0.3399999141693115,0.2649171423217882,0.2964999318122863,-0.11569698800813466,0.7086968516327072,0.09040147190207559,0.502598391722497,-0.3449864442523283,100.0,35.71887809979188,0.20609845991021047,12,-0.16999995708465576,-0.38999998569488525,-0.22749996185302734,0.3800000548362732,0.009999990463256836,4,0.05405409634890934,1.4615421295200997,2.400000095367432,1.2857142857142694,2.5199999809265137,2.000000000000022,2.5199999809265137,0.05405409634890934
8268,2012-12-24,2.4800000190734863,2.5699999332427983,2.470000028610229,2.539999961853028,9625400.0,-0.042471003374957794,-1.4999999999999944,-0.23076901915510126,63.750010803348985,74.2898922723658,-0.05170822755695692,-0.20522290437214563,-0.2337090599173992,0.7249236261762677,17.086740780424865,0.11999988555908248,0.2527667307977932,0.15600003600120527,-0.21217611182249296,0.5241761838249033,-0.028088037910643848,0.3400881099130544,-0.23000001907348633,67.64708151042416,3.255413601621754,0.18408807391184903,12,-0.060000061988830566,-0.28000009059906006,-0.14750003814697266,0.4599999785423279,0.11999988555908203,0,0.12499997596586931,1.6153840510802655,2.5899999141693115,1.4615421295200997,2.400000095367432,1.2857142857142694,2.5199999809265137,0.12499997596586931
8269,2012-12-26,2.4300000667572017,2.5299999713897705,2.4200000762939453,2.490000009536743,12798000.0,-0.020161270940217246,-1.75,1.0,58.536597421530395,72.28332011481777,0.015610052787015327,-0.11795315612441915,-0.21231999006767888,0.7569239728040249,15.214649915346007,0.1099998950958252,0.23599200263010323,0.07850008010864196,-0.2268401045619668,0.3838402647792507,-0.07417001222666242,0.23117017244394633,-0.1800000667572017,52.94120946970773,-11.561625023955827,0.15267009233530449,12,-0.010000109672545943,-0.2150000929832454,-0.12750011682510332,0.48499989509582564,0.08999991416931197,2,0.17283943470662133,-1.4999999999999944,2.4800000190734863,1.6153840510802655,2.5899999141693115,1.4615421295200997,2.400000095367432,0.17283943470662133
8270,2012-12-27,2.390000104904175,2.4300000667572017,2.3399999141693115,2.4200000762939453,18485500.0,-0.01646088919923616,2.6000095367523053,0.4999999999999963,53.086433561822865,69.78675031760044,0.06564910177683814,-0.04646944090889038,-0.18715616321493211,0.7797863700761827,14.401766982363839,0.09000015258789018,0.2274556973491837,0.017000114917755216,-0.22657848207568687,0.2605787119111973,-0.1047891835789656,0.13878941341447604,-0.0992001152038573,41.176511837134825,-22.64658680711625,0.12178929849672093,12,0.029999852180480957,-0.1750001311302185,-0.08750015497207642,0.5249998569488525,0.20999979972839355,3,0.1799162382697317,-1.75,2.4300000667572017,-1.4999999999999944,2.4800000190734863,1.6153840510802655,2.5899999141693115,0.1799162382697317
8271,2012-12-28,2.2799999713897705,2.359999895095825,2.25,2.299999952316284,26210200.0,-0.04602515844609745,-1.75,0.6666666666666666,45.55555791030795,65.85376847783724,0.17351657455243163,0.08688756276539422,-0.09389864373103851,0.8699192498329307,14.822041671962301,0.1400001049041748,0.21245699374569327,-0.10500001907348633,-0.297873042933559,0.08787300478658633,-0.20143653100352266,-0.00856350714345,0.309999942779541,8.823523224429776,-53.730193791498394,0.09643651193003622,12,0.13999998569488525,-0.06499999761581421,-0.04000002145767212,0.6349999904632568,0.31999993324279785,4,0.2017544052277247,2.6000095367523053,2.390000104904175,-1.75,2.4300000667572017,-1.4999999999999944,2.4800000190734863,0.2017544052277247
8272,2012-12-31,2.400000095367432,2.4200000762939453,2.2799999713897705,2.289999961853028,20698200.0,0.052631633983975856,-1.1538458716942228,-5.500011920940324,54.081641838285506,62.72703601587089,0.06155755812613117,-0.01829900804288931,-0.22733551392174745,0.7318253413599742,15.810023231052316,0.1400001049041748,0.19396651432796475,0.00500010251998928,-0.1671075988866062,0.17710780392658476,-0.08105374818330846,0.09105395322328702,0.18319982051849326,46.875039581217756,-17.67622711232476,0.08605385070329775,12,0.019999861717223677,-0.18500012159347579,-0.20000016689300582,0.5149998664855953,0.1699998378753662,0,0.10416666252745532,-1.75,2.2799999713897705,2.6000095367523053,2.390000104904175,-1.75,2.4300000667572017,0.10416666252745532
8273,2013-01-02,2.5299999713897705,2.5699999332427983,2.450000047683716,2.549999952316284,27214800.0,0.054166612856919816,2.9999999999999556,-0.1818177877383641,59.0909140169143,60.201782943284336,-0.06422226653579832,-0.14220058951196046,-0.3724399729709793,0.5841442645775583,15.463361907408665,0.1699998378753662,0.17781991770067096,0.12649997472763053,-0.05487200434373829,0.30787195379899934,0.03581398519194634,0.2171859642633147,0.04653594617843648,87.50000931322757,21.10233916152623,0.0906859895356843,1,-0.11000001430511475,-0.3149999976158142,-0.33750003576278687,0.38499999046325684,0.059999942779541016,2,0.02766795811635747,-1.1538458716942228,2.400000095367432,-1.75,2.2799999713897705,2.6000095367523053,2.390000104904175,0.02766795811635747
8274,2013-01-03,2.490000009536743,2.5899999141693115,2.4600000381469727,2.5199999809265137,24966900.0,-0.015810261780775714,-1.8888888888888888,1.5,55.45455274503315,57.47450970151766,-0.03232459972420276,-0.08863023284904203,-0.3434851297384429,0.5999834064596206,15.481426512293078,0.12999987602233887,0.15829003884243198,0.07500001192092887,-0.09698531503753971,0.24698533887939744,-0.010992651558305422,0.16099267540016315,-0.24000000953674316,70.58825591856741,3.0989663310104305,0.08599266347923422,1,-0.0700000524520874,-0.27000004053115845,-0.2975000739097595,0.4249999523162842,0.18000006675720215,3,0.04417666452792113,2.9999999999999556,2.5299999713897705,-1.1538458716942228,2.400000095367432,-1.75,2.2799999713897705,0.04417666452792113
8275,2013-01-04,2.5899999141693115,2.5899999141693115,2.490000009536743,2.509999990463257,22054200.0,0.040160604116292076,1.5,-2.6666666666666665,57.758617500344265,56.87458872438514,-0.13561182805840222,-0.173919458713506,-0.4394111923398807,0.4766379088185646,15.500467350872377,0.09999990463256836,0.1317359363504811,0.15999991893768328,-0.018296102540707793,0.33829594041607436,0.07085190819848775,0.24914792967687882,-0.33319991588592535,100.0,32.68487878458859,0.08914801073919551,1,-0.16999995708465576,-0.3649999499320984,-0.47749996185302734,0.3250000476837158,0.18000006675720215,4,-0.027027002147700374,-1.8888888888888888,2.490000009536743,2.9999999999999556,2.5299999713897705,-1.1538458716942228,2.400000095367432,-0.027027002147700374
8276,2013-01-07,2.6700000762939453,2.700000047683716,2.5999999046325684,2.609999895095825,25575200.0,0.03088809450802321,-1.4999985098869004,0.7500029802350809,61.475412879571806,56.53219318635102,-0.1936490575392562,-0.24024680048693137,-0.5117448708478265,0.37399935185231215,15.390032631298778,0.1100001335144043,0.10297851665466062,0.2235000729560852,0.02085700717164718,0.42614313874052323,0.12217854006386641,0.324821605848304,-0.4065360796928408,92.85715096661687,24.119552202648478,0.10132153289221892,1,-0.1950000524520874,-0.315000057220459,-0.6125001311302185,0.24499988555908203,0.07999992370605469,0,-0.026217292007923665,1.5,2.5899999141693115,-1.8888888888888888,2.490000009536743,2.9999999999999556,2.5299999713897705,-0.026217292007923665
8277,2013-01-08,2.6700000762939453,2.759999990463257,2.640000104904175,2.720000028610229,29140800.0,0.0,-1.1818181818181819,-0.8333300219741719,59.13043946985643,56.01890748262962,-0.20239123973577078,-0.2274953816672478,-0.5052098442469379,0.35240849823462694,15.39616408099221,0.11999988555908203,0.07823654708524419,0.2080000638961792,-0.013345113452309043,0.42934524124466744,0.09732747522193508,0.3186726525704233,-0.3890746376495362,70.96776426397095,5.929167533440463,0.11067258867424411,1,-0.1650000810623169,-0.2350001335144043,-0.6475001573562622,0.24499988555908203,0.07999992370605469,1,-0.026217292007923665,-1.4999985098869004,2.6700000762939453,1.5,2.5899999141693115,-1.8888888888888888,2.490000009536743,-0.026217292007923665
8278,2013-01-09,2.630000114440918,2.720000028610229,2.5999999046325684,2.700000047683716,16675100.0,-0.0149812586929019,1.1818225167055818,1.4000000000000123,54.86726410583932,55.61120378088617,-0.15519674610097933,-0.17189325083454943,-0.4570706396452455,0.37260122033591614,15.287043082362297,0.12000012397766069,0.078900721254894,0.15250009298324585,-0.07038766351394621,0.3753878494804379,0.04105621473464982,0.2639439712318419,-0.3203302026873782,56.66670110491134,-4.499702910710447,0.11144387824859595,1,-0.12500011920928955,-0.14500010013580322,-0.575000137090683,0.2849998474121094,0.07999992370605469,2,-0.02281375611684122,-1.1818181818181819,2.6700000762939453,-1.4999985098869004,2.6700000762939453,1.5,2.5899999141693115,-0.02281375611684122
8279,2013-01-10,2.619999885559082,2.700000047683716,2.609999895095825,2.690000057220459,19408800.0,-0.003802368230680364,1.0,1.0000034059829497,54.385961243173185,55.75559574548065,-0.12897369847586848,-0.1465675851046262,-0.4401690736085664,0.36141726846138944,15.254542711144003,0.09000015258789062,0.06320185301186143,0.12799986600875846,-0.09220097796931981,0.3482007099868367,0.017899444019719102,0.2381002879977978,-0.28331016908295936,48.14810563180045,-10.962516948037376,0.11010042198903917,1,-0.11499989032745361,-0.13499987125396729,-0.4774998724460602,0.2350001335144043,0.20000004768371626,3,-0.011450371259603576,1.1818225167055818,2.630000114440918,-1.1818181818181819,2.6700000762939453,-1.4999985098869004,2.6700000762939453,-0.011450371259603576
8280,2013-01-11,2.6700000762939453,2.6800000667572017,2.549999952316284,2.630000114440918,20032100.0,0.019084043098801073,3.333341280626932,-0.5714266251592292,62.61681951449071,57.65129147927873,-0.15095337694277244,-0.18228603711917835,-0.4809327354640729,0.2906279223229169,14.5743338256417,0.13000011444091752,0.057191415204108864,0.16300004720687866,-0.06300411544968076,0.3890042098634381,0.04999796587859873,0.2760021285351586,-0.3079117433785945,57.14290579970118,-7.235625705225331,0.11300208132827971,1,-0.15000009536743164,-0.1650000810623169,-0.5175000727176666,0.08999991416931152,0.029999971389770508,4,0.0,1.0,2.619999885559082,1.1818225167055818,2.630000114440918,-1.1818181818181819,2.6700000762939453,0.0
8281,2013-01-14,2.640000104904175,2.700000047683716,2.619999885559082,2.6800000667572017,17300300.0,-0.011235944019676425,1.0000059604701619,-0.9999999999999889,52.747262248291634,57.50302708039053,-0.07209910536939557,-0.1414223502285994,-0.4412096424597989,0.3005709374788279,13.905506311946917,0.08000016212463379,0.05975413973753119,0.12150007486343384,-0.10711358133080928,0.35011373105767696,0.007193246766312278,0.2358069029605554,-0.25403707253594954,42.85720773293491,-16.312556988424618,0.11430682809712164,1,-0.03500008583068848,-0.1350001096725464,-0.4875001013278961,0.10499989986419678,-0.040000200271606445,0,0.04924237532447284,3.333341280626932,2.6700000762939453,1.0,2.619999885559082,1.1818225167055818,2.630000114440918,0.04924237532447284
8282,2013-01-15,2.6800000667572017,2.700000047683716,2.5999999046325684,2.619999885559082,23696400.0,0.015151500099837678,1.0,-1.5000059604701674,61.90475920160465,57.815676545356126,-0.0762194881521201,-0.16715226233904046,-0.473722627760075,0.24070266256577177,13.140371830921616,0.10000014305114746,0.07323907099963467,0.14700003862380928,-0.0840706957040882,0.37807077295170677,0.031464671459860316,0.26253540578775825,-0.2715948169032747,76.47062123439055,17.614202956993566,0.11553536716394884,1,-0.07000005245208696,-0.1750000715255733,-0.527500063180923,0.06499993801116988,-0.07000017166137651,1,0.026119377425052992,1.0000059604701619,2.640000104904175,3.333341280626932,2.6700000762939453,1.0,2.619999885559082,0.026119377425052992
8283,2013-01-16,2.720000028610229,2.759999990463257,2.630000114440918,2.6700000762939453,31384700.0,0.014925358528601551,1.0,0.8333300219741782,67.46986878941448,59.15071166139849,-0.09659123153932381,-0.1967630974712642,-0.5043269214708501,0.181184621111119,12.357337136216678,0.12999987602233887,0.10673147190936749,0.17400000095367396,-0.06873875926602979,0.4167387611733777,0.05263062084382186,0.29536938106352606,-0.2904990943197423,80.95240257764476,20.46589662943297,0.12136938010985193,1,-0.09500002861022905,-0.21500003337860063,-0.5650000274181362,-0.04000008106231645,-0.19000005722045854,2,0.01102940113022699,1.0,2.6800000667572017,1.0000059604701619,2.640000104904175,3.333341280626932,2.6700000762939453,0.01102940113022699
8284,2013-01-17,2.740000009536743,2.7799999713897705,2.7100000381469727,2.759999990463257,17872200.0,0.007352934086817919,1.3333333333333333,-0.4000000000000036,71.6049211923984,60.6891898494045,-0.08649525847352546,-0.2102139296466956,-0.5148274933093733,0.1425427361070173,11.156968192242067,0.06999993324279785,0.12487767802162564,0.1829999804496767,-0.07428134910259487,0.44028131000194826,0.05435931567354091,0.3116406452258125,-0.29066913187589005,82.60871368004229,18.86667840381778,0.1286406647761357,1,-0.07500004768371582,-0.2250000238418579,-0.5825000107288361,-0.08500003814697266,-0.2799999713897705,3,-0.010948894629691175,1.0,2.720000028610229,1.0,2.6800000667572017,1.0000059604701619,2.640000104904175,-0.010948894629691175
8285,2013-01-18,2.4600000381469727,2.6800000667572017,2.4300000667572017,2.650000095367432,41786200.0,-0.10218977022453024,1.000000000000007,9.500011920940347,59.183674462384495,60.43455224749481,0.19347045304855515,0.06857647295532132,-0.22709636411122602,0.40383974944434,9.523905230635732,0.30999994277954146,0.12038063877368277,-0.09399999380111712,-0.35447728327229333,0.1664772956700591,-0.224238638536705,0.03623865093447076,0.31999993324279785,8.571422732604752,-59.55142780609584,0.13023864473558808,1,0.14499998092651367,0.0549999475479126,-0.26500004529953003,0.19499993324279785,0.06999993324279785,4,0.14634141850135918,1.3333333333333333,2.740000009536743,1.0,2.720000028610229,1.0,2.6800000667572017,0.14634141850135918
8286,2013-01-22,2.450000047683716,2.539999961853028,2.4300000667572017,2.5199999809265137,35143000.0,-0.004065036710645509,1.0,0.3684205903242232,52.87356006845624,59.73934342511701,0.18884016819736305,0.08697357747278156,-0.20738774345495914,0.394250070934544,8.968236899669463,0.10999989509582608,0.12397630023117445,-0.10649998188018817,-0.36165937626039657,0.14865941250002024,-0.23407967907029237,0.021079715309916036,0.3299999237060547,5.7142818217365425,-62.40721397632276,0.1275796971901043,1,0.1549999713897705,0.06499993801116943,-0.2300000786781311,0.2049999237060547,0.039999961853027344,1,0.10204081434053669,1.000000000000007,2.4600000381469727,1.3333333333333333,2.740000009536743,1.0,2.720000028610229,0.10204081434053669
8287,2013-01-23,2.7300000190734863,2.75,2.5899999141693115,2.619999885559082,69200500.0,0.11428570038375652,1.1333331214058422,-1.571431977411521,59.8039217977879,60.28786094644464,-0.09136139366560858,-0.19183567617370478,-0.4732581528871118,0.09752678437870266,9.263494069409337,0.2999999523162842,0.12373384449952152,0.16649998426437396,-0.09996024529100556,0.43296021381975347,0.0332698694866842,0.2997300990420637,0.04299995422363301,85.71429544565896,19.216052196545263,0.13323011477768973,1,-0.125,-0.21500003337860107,-0.48500001430511475,-0.10500001907348633,-0.309999942779541,2,-0.04761908920610103,1.0,2.450000047683716,1.000000000000007,2.4600000381469727,1.3333333333333333,2.740000009536743,-0.04761908920610103
8288,2013-01-24,2.789999961853028,2.8399999141693115,2.6700000762939453,2.700000047683716,32497200.0,0.021978000864594893,-1.2666666666666666,0.8181800448226425,64.42307185315622,61.40309545866497,-0.1411187138686083,-0.2397104940759629,-0.5197519026904032,0.021940672784474202,9.75158303086023,0.1699998378753662,0.11290300724718705,0.2109999299049381,-0.07064186285456753,0.4926417226644437,0.07017903352518529,0.3518208262846909,-0.3599998950958261,87.80488514035312,20.92247401810741,0.1408208963797529,1,-0.15499997138977095,-0.24500000476837203,-0.5449999570846562,-0.17999994754791304,-0.3899998664855957,3,-0.06451615384168408,1.1333331214058422,2.7300000190734863,1.0,2.450000047683716,1.000000000000007,2.4600000381469727,-0.06451615384168408
8289,2013-01-25,2.8499999046325684,2.9300000667572017,2.8199999332427983,2.8399999141693115,33639700.0,0.021505356128998177,-3.4000095367523016,0.11111111111111056,62.999996423722166,61.445670670801796,-0.18446009741415903,-0.2810408890948075,-0.5639804638611614,-0.05313543326381431,10.812001837910154,0.14000010490417392,0.10778806287887654,0.24999988079071045,-0.04707353578261708,0.547073297364038,0.1014631725040469,0.398536589077374,-0.4117998409271246,83.99996757507333,20.426550558064434,0.1485367082866637,1,-0.16999983787536666,-0.2599998712539673,-0.5999999046325684,-0.2399998903274536,-0.41999983787536666,4,-0.11228068208797126,-1.2666666666666666,2.789999961853028,1.1333331214058422,2.7300000190734863,1.0,2.450000047683716,-0.11228068208797126
8290,2013-01-28,2.8199999332427983,2.9200000762939453,2.7799999713897705,2.890000104904175,23636700.0,-0.010526306103030514,1.1538458716942377,-7.000023841880603,57.89472891683437,62.017611411750984,-0.14633357443087025,-0.22891105978658688,-0.5214563304629856,-0.03742143035539991,11.246340077913372,0.1400001049041748,0.11157391056286148,0.19849991798400923,-0.09681612040917154,0.49381595637719,0.05084189878741885,0.3461579371805996,-0.3621278694152843,77.99997329711931,17.38178903027223,0.14765801919659038,1,-0.1399998664855966,-0.22999989986419722,-0.5349999666213994,-0.2699999809265141,-0.3899998664855966,0,-0.12765954029007776,-3.4000095367523016,2.8499999046325684,-1.2666666666666666,2.789999961853028,1.1333331214058422,2.7300000190734863,-0.12765954029007776
8291,2013-01-29,2.740000009536743,2.859999895095825,2.690000057220459,2.859999895095825,20071100.0,-0.028368767943217965,1.8333333333333333,1.7142798754776984,53.398055106173814,61.07242206781422,-0.05661007840980581,-0.11877159146559624,-0.4244455634618278,0.02736295257218213,10.895480623820497,0.1699998378753662,0.11551371672807287,0.09549999237060547,-0.15627053345535868,0.3472705181965696,-0.030385270542376386,0.22138525528358732,-0.2632428255920418,44.11765530859771,-14.563836592693427,0.12588526291298202,1,-0.05999994277954146,-0.1499999761581421,-0.43000006675720215,-0.1950000524520874,-0.19000005722045898,1,-0.07664234942191761,1.1538458716942377,2.8199999332427983,-3.4000095367523016,2.8499999046325684,-1.2666666666666666,2.789999961853028,-0.07664234942191761
8292,2013-01-30,2.650000095367432,2.7799999713897705,2.630000114440918,2.75,19781200.0,-0.03284668388907319,-1.1428571428571428,0.8333333333333296,50.92592510830388,59.234206103246386,0.032058065811074954,-0.009572793033546745,-0.31619561270333874,0.1027468803571372,10.874612922257148,0.14999985694885254,0.1031111445457431,-0.006999921798705788,-0.23094537006934246,0.21694552647193088,-0.1189726459340239,0.10497280233661233,-0.15511319611023078,6.666661368475335,-50.11048112355127,0.11197272413531825,1,0.02999997138976962,-0.06000006198883101,-0.33750015497207686,-0.10500013828277632,-0.09000015258789107,2,-0.06037738870666132,1.8333333333333333,2.740000009536743,1.1538458716942377,2.8199999332427983,-3.4000095367523016,2.8499999046325684,-0.06037738870666132
8293,2013-01-31,2.5999999046325684,2.7100000381469727,2.450000047683716,2.700000047683716,27846400.0,-0.01886799582470622,3.333328697421307,1.0000023841880692,49.10714361740626,56.73445303935837,0.07067877525978394,0.04842318657348077,-0.24782773684060366,0.13976768281841778,11.36562771004384,0.25999999046325684,0.10519305167343873,-0.06050010919570914,-0.2781888922272562,0.1571886738358379,-0.16934450071148266,0.04834428232006438,0.33000016212463334,31.249968955915442,-25.51909809419292,0.10884439151577344,1,0.08000016212463334,-0.009999871253967285,-0.28999996185302734,-0.06499993801116943,-0.009999990463256836,3,-0.0692307057465299,-1.1428571428571428,2.650000095367432,1.8333333333333333,2.740000009536743,1.1538458716942377,2.8199999332427983,-0.0692307057465299
8294,2013-02-01,2.5999999046325684,2.6800000667572017,2.5699999332427983,2.630000114440918,18806200.0,0.0,-1.4444432670707457,0.3000016689276663,46.72896300812139,55.35059621110691,0.054458179695228814,0.06017167327787254,-0.23101562325603675,0.12426145140046208,11.753374141277511,0.11000013351440341,0.09477593371805426,-0.06600010395050049,-0.27072325083175075,0.13872304293074977,-0.1683616773911254,0.03636146949012442,0.32040016174316355,31.914861237859043,-23.782169542303052,0.10236157344062509,2,0.08000016212463334,-0.009999871253967285,-0.28999996185302734,-0.06499993801116943,0.009999990463256836,4,-0.07692300638503302,3.333328697421307,2.5999999046325684,-1.1428571428571428,2.650000095367432,1.8333333333333333,2.740000009536743,-0.07692300638503302
8295,2013-02-04,2.5199999809265137,2.640000104904175,2.5199999809265137,2.630000114440918,15382300.0,-0.030769202554013275,-1.1818177877383642,3.666645474052293,44.642849920353264,54.43607286131769,0.16077091920246245,0.1419356021953848,-0.1334970470916863,0.1914856275518022,12.256097046427096,0.12000012397766113,0.07276783008200916,-0.1425000309944151,-0.35494194222251707,0.06994188023368686,-0.2487209866084661,-0.03627907538036412,0.3909920850753781,17.0731608035058,-38.58541699848953,0.10622095561405102,2,0.1700000762939453,0.0700000524520874,-0.20250001549720764,0.004999995231628418,0.07999992370605469,0,-0.035714251924804485,-1.4444432670707457,2.5999999046325684,3.333328697421307,2.5999999046325684,-1.1428571428571428,2.650000095367432,-0.035714251924804485
8296,2013-02-05,2.5999999046325684,2.5999999046325684,2.490000009536743,2.549999952316284,12440400.0,0.03174600171093722,3.4,-0.45454446934591025,46.55171598747153,52.96360554906032,0.11654168943015408,0.059471697657718536,-0.1943651366693544,0.09872610736228804,12.134464838194155,0.1099998950958252,0.045784560055173174,-0.05900009870529166,-0.273220815214668,0.1552206178040847,-0.16611045695997984,0.04811025954939652,0.3017723210029599,45.45451261451319,-7.258711565265131,0.10711035825468822,2,0.09000015258789062,-0.009999871253967285,-0.28249993920326233,-0.07499992847442627,0.03000020980834961,1,-0.06538455542727839,-1.1818177877383642,2.5199999809265137,-1.4444432670707457,2.5999999046325684,3.333328697421307,2.5999999046325684,-0.06538455542727839
8297,2013-02-06,2.5999999046325684,2.640000104904175,2.559999942779541,2.5899999141693115,8831000.0,0.0,-1.285721097680185,0.2,44.64284992035329,50.765803112082224,0.10746276494613172,0.05687456024024362,-0.17741788063738495,0.081366171749778,11.554946831050058,0.08000016212463379,0.0501127391171905,-0.0555000901222229,-0.2712460210610139,0.16024584081656812,-0.1633730555916184,0.05237287534717261,0.29273687744392385,57.69225478877489,8.197859770181573,0.10787296546939559,2,0.09000015258789062,0.005000114440917969,-0.28249993920326233,-0.19999992847442627,0.0,2,-0.01923075159625831,3.4,2.5999999046325684,-1.1818177877383642,2.5199999809265137,-1.4444432670707457,2.5999999046325684,-0.01923075159625831
8298,2013-02-07,2.5699999332427983,2.630000114440918,2.559999942779541,2.609999895095825,6780200.0,-0.011538450957754853,-1.3333412806268825,-3.9999999999999556,42.477870317974556,48.485566878110255,0.1150752967443549,0.08658842627745766,-0.12789080472579606,0.09142011516573278,11.275279474936287,0.07000017166137695,0.06418795306340641,-0.08250005245208714,-0.3013847721416063,0.13638466723743203,-0.19194241229684694,0.02694230739267267,0.31388211414583855,42.1052103227688,-3.068238965451272,0.10944235984475961,2,0.11500012874603227,0.11000013351440341,-0.25249996781349227,-0.25000000000000044,0.08000016212463379,3,-0.003891046973934942,-1.285721097680185,2.5999999046325684,3.4,2.5999999046325684,-1.1818177877383642,2.5199999809265137,-0.003891046973934942
8299,2013-02-08,2.5899999141693115,2.5999999046325684,2.5799999237060547,2.5799999237060547,5972800.0,0.0077820939478692175,-3.0,-0.2500000000000028,57.47126027289896,48.438514806561884,0.060698929570866866,0.06769652108040969,-0.12805105191403143,0.05090889515850172,10.98049854738576,0.029999971389770064,0.048897904474366705,-0.061000072956085116,-0.2812296063057014,0.15922946039353114,-0.17111483963089347,0.049114693718723235,0.2852044932252271,66.6665607029211,16.16659977109557,0.11011476667480816,2,0.06500005722045898,0.09000015258789018,-0.2724999487400055,-0.2849999666213989,0.08000016212463379,4,0.0,-1.3333412806268825,2.5699999332427983,-1.285721097680185,2.5999999046325684,3.4,2.5999999046325684,0.0
8300,2013-02-11,2.6700000762939453,2.700000047683716,2.5899999141693115,2.5899999141693115,22415300.0,0.03088809450802321,-1.7499977648303506,8.000023841880648,61.70213143714437,49.36118995444749,-0.047848057190711835,-0.012968545094657724,-0.18945185416691768,-0.04902620048718642,10.913069976380788,0.1100001335144043,0.023401567950981583,0.019000089168548673,-0.20122944418106758,0.23922962251816493,-0.09111467750625968,0.12911485584335702,0.19670024390637675,85.71430193323373,28.328604601982043,0.11011476667480816,2,-0.05500006675720215,0.009999990463256392,-0.3500001132488251,-0.3650001287460327,0.07999992370605469,0,-0.02247197733469819,-3.0,2.5899999141693115,-1.3333412806268825,2.5699999332427983,-1.285721097680185,2.5999999046325684,-0.02247197733469819
8301,2013-02-12,2.7699999809265137,2.7799999713897705,2.690000057220459,2.7100000381469727,13675500.0,0.03745314673225475,1.25,0.7499977648303506,52.63157729626969,49.55070686422147,-0.1599672042598037,-0.10828146985941078,-0.27188594401804966,-0.17033831594747362,10.761731381077277,0.1099998950958252,-0.003672097450064804,0.11249999999999982,-0.11394854309631164,0.3389485430963113,-0.0007242715481559081,0.22572427154815555,0.08836633382347614,95.45455038054853,39.931619525649374,0.11322427154815576,2,-0.1549999713897705,-0.08999991416931197,-0.4475000202655792,-0.4750000238418579,-0.12999987602233887,1,-0.06137186912076564,-1.7499977648303506,2.6700000762939453,-3.0,2.5899999141693115,-1.3333412806268825,2.5699999332427983,-0.06137186912076564
8302,2013-02-13,2.75,2.8299999237060547,2.7300000190734863,2.809999942779541,11495000.0,-0.0072202097704795465,1.0,-1.0,47.222224061872254,49.341271358051024,-0.138896999899365,-0.0872412882270539,-0.23934845093020218,-0.16575601705208776,10.886215110241174,0.09999990463256836,-0.02413656363183936,0.08900002241134652,-0.14104801733967198,0.31904806216236503,-0.02602399746416273,0.20402404228685578,0.10019898940866412,70.37039653427665,18.14889918389744,0.11502401987550925,2,-0.09000003337860107,-0.0699999332427983,-0.3349999785423279,-0.4950000047683716,-0.2100000381469722,2,-0.043636322021484375,1.25,2.7699999809265137,-1.7499977648303506,2.6700000762939453,-3.0,2.5899999141693115,-0.043636322021484375
8303,2013-02-14,2.75,2.75,2.690000057220459,2.740000009536743,13289000.0,0.0,11.0,-0.16666666666666666,42.424247897581125,48.86296967910211,-0.12894144244823247,-0.089465469248597,-0.2317105048844712,-0.18196891158295125,10.488183902052064,0.059999942779541016,-0.03501490742907842,0.08750002384185773,-0.14455032272457746,0.3195503704082929,-0.028525149441359865,0.20352519712507533,0.09219501057416535,68.00003051757812,18.9804487452912,0.1160251732832176,2,-0.09000003337860107,-0.0699999332427983,-0.2800000309944153,-0.4650000333786011,-0.24000000953674316,3,-0.05454548922452063,1.0,2.75,1.25,2.7699999809265137,-1.7499977648303506,2.6700000762939453,-0.05454548922452063
8304,2013-02-15,2.7100000381469727,2.789999961853028,2.700000047683716,2.7699999809265137,10718400.0,-0.014545440673828125,-1.250000000000011,-6.0,41.79105061841165,48.54610308999749,-0.08012281350670625,-0.05462913148021631,-0.18115613310014123,-0.15746133544351792,10.022292152200327,0.08999991416931197,-0.03751690342786551,0.04900006055831918,-0.18132235724297008,0.27932247835960844,-0.06616114834232567,0.16416126945896403,0.12435107316938376,50.00004967053534,4.454358970104316,0.11516120890064474,2,-0.05000007152557373,-0.029999971389770952,-0.21500003337860107,-0.42500007152557373,-0.17000007629394487,4,-0.022140199975999586,11.0,2.75,1.0,2.75,1.25,2.7699999809265137,-0.022140199975999586
8305,2013-02-19,2.8199999332427983,2.8199999332427983,2.7300000190734863,2.75,19819200.0,0.04059036662266635,1.5714285714285514,-1.166666666666674,55.714281821736456,49.56416596047137,-0.15990858697218124,-0.14364040475190398,-0.28007293751461093,-0.2826309253237671,9.998159798493113,0.10999989509582564,-0.030718136230818427,0.1409999608993533,-0.07922957997142133,0.3612295017701279,0.030885190463965984,0.2511147313347406,0.006664156800905374,92.85714285714317,45.18388992082812,0.1101147704353874,2,-0.12500000000000044,-0.1399998664855966,-0.3249999284744267,-0.5349999666213994,-0.2699999809265141,1,-0.05319143989353359,-1.250000000000011,2.7100000381469727,11.0,2.75,1.0,2.75,-0.05319143989353359
8306,2013-02-20,2.700000047683716,2.8399999141693115,2.6800000667572017,2.8399999141693115,21361700.0,-0.04255315191482689,1.285714285714292,-1.9999999999999873,53.424655297254134,50.53992211346035,-0.02707965189473649,-0.004164340770237196,-0.15176775562550215,-0.17641713507781676,9.835328733473665,0.15999984741210982,-0.02287770556649571,0.008500075340271085,-0.1835827074509364,0.20058285813147858,-0.08754131605533244,0.10454146673587461,-0.25,12.500000000000245,-38.69306816969414,0.0960413913956037,2,-1.1920928955078125e-07,-0.019999980926514116,-0.18750005960464478,-0.4150000810623169,-0.15000009536743164,2,0.018518500530834592,1.5714285714285514,2.8199999332427983,-1.250000000000011,2.7100000381469727,11.0,2.75,0.018518500530834592
8307,2013-02-21,2.5999999046325684,2.690000057220459,2.5199999809265137,2.690000057220459,30776300.0,-0.037037089364844955,2.7777730682829653,0.6428588458486176,50.0,51.37571430035207,0.08149003936931143,0.09022293306389839,-0.04509784723179111,-0.08805045461973249,10.033519105959057,0.18000006675720215,-0.007268281809839738,-0.08500006198883048,-0.28036748138542844,0.11036735740776749,-0.18268377168712968,0.012683647709468726,-0.1421998596191405,24.99998137354462,-27.529536514748898,0.09768370969829909,2,0.08000004291534424,0.08000016212463334,-0.044999897480010986,-0.31499993801116943,-0.15999984741210938,3,0.01538469297646361,1.285714285714292,2.700000047683716,1.5714285714285514,2.8199999332427983,-1.250000000000011,2.7100000381469727,0.01538469297646361
8308,2013-02-22,2.609999895095825,2.6700000762939453,2.549999952316284,2.640000104904175,20254200.0,0.003846150319251729,1.666664900606112,0.333335099393888,50.632911010385094,50.61589771562831,0.08689910934757927,0.06961559071350276,-0.046884839862578076,-0.11038254876907683,9.735638931384626,0.12000012397766113,0.0011628814978492663,-0.06600006818771353,-0.2575478064708472,0.12554767009542012,-0.16177393732928014,0.02977380095385307,-0.14455585269927962,28.124979045237698,-25.896310038347654,0.09577386914156673,2,0.0700000524520874,0.07000017166137651,-0.05249989032745361,-0.32499992847442627,-0.2199997901916504,4,-0.02681989887215197,2.7777730682829653,2.5999999046325684,1.285714285714292,2.700000047683716,1.5714285714285514,2.8199999332427983,-0.02681989887215197
8309,2013-02-25,2.5299999713897705,2.650000095367432,2.5299999713897705,2.640000104904175,16946200.0,-0.030651312996745395,-1.1818177877383722,3.666645474052293,50.632911010385094,49.38598433487727,0.17600142728735246,0.13113613920889122,0.04024543089314658,-0.04506151084633281,9.001278071553287,0.12000012397766158,0.010748341312741605,-0.12999999523162842,-0.3136472924168392,0.05364730195358236,-0.22182364382423359,-0.03817634663902325,-0.057064811557769435,3.1249976716930776,-53.27444254876558,0.09182364859260529,2,0.1499999761581421,0.1500000953674312,0.0350000262260437,-0.24500000476837158,-0.2100000381469722,0,-0.007905130890387913,1.666664900606112,2.609999895095825,2.7777730682829653,2.5999999046325684,1.285714285714292,2.700000047683716,-0.007905130890387913
8310,2013-02-26,2.4600000381469727,2.549999952316284,2.440000057220459,2.539999961853028,17584400.0,-0.02766795811635747,1.2,0.7272711509534604,41.025646511934994,48.09643646995119,0.23812118309387698,0.18212033675002726,0.11541980254122253,0.010661499285145926,8.71330211035031,0.1099998950958252,0.02465443058631056,-0.1819999337196352,-0.370132055392157,0.006132187952886614,-0.27606599455589587,-0.08793387288337451,0.37999987602233887,4.999997019766695,-50.6034543513577,0.09406606083626085,2,0.1799999475479126,0.22000002861022905,0.12999993562698364,-0.1650000810623169,-0.13000011444091797,1,0.03252029368516429,-1.1818177877383722,2.5299999713897705,1.666664900606112,2.609999895095825,2.7777730682829653,2.5999999046325684,0.03252029368516429
8311,2013-02-27,2.5299999713897705,2.549999952316284,2.450000047683716,2.4800000190734863,10653100.0,0.028455256974518672,1.2222222222222223,-0.6249999999999966,45.88235525111517,47.947562157644846,0.14583296198195805,0.10074638344344944,0.05022487545420162,-0.07191621100071721,9.02938104284626,0.09999990463256836,0.020638900596237075,-0.10149999856948844,-0.29004291237575197,0.0870429152367751,-0.1957714554726202,-0.007228541666356669,0.301999945640564,35.99996566772461,-18.54038098459256,0.09427145690313173,2,0.11000001430511475,0.1500000953674312,0.030000030994415283,-0.23500001430511475,-0.24000000953674272,2,0.007905130890387913,1.2,2.4600000381469727,-1.1818177877383722,2.5299999713897705,1.666664900606112,2.609999895095825,0.007905130890387913
8312,2013-02-28,2.490000009536743,2.5699999332427983,2.4800000190734863,2.559999942779541,11378900.0,-0.015810261780775714,-1.0000000000000098,-1.4,45.348839788195484,48.27251681215756,0.1621222871634247,0.1350700510299423,0.0953088670365938,-0.04469464475935192,9.689885808671466,0.08999991416931197,0.0036239702560925124,-0.13349995613098153,-0.33204997736773656,0.06505006510577349,-0.23277496674935882,-0.03422494551260424,0.334159910297394,21.739107899947133,-32.95423712801795,0.09927501061837748,2,0.1499999761581421,0.1950000524520874,0.06999999284744263,-0.1950000524520874,0.09999990463256836,3,0.0240963624697752,1.2222222222222223,2.5299999713897705,1.2,2.4600000381469727,-1.1818177877383722,2.5299999713897705,0.0240963624697752
8313,2013-03-01,2.4200000762939453,2.509999990463257,2.4200000762939453,2.5,19689400.0,-0.028112422881404364,-1.25,1.1428571428571428,40.659345553819094,48.14677180498061,0.20158812993832287,0.20120954144378267,0.1674275940234593,0.014385191709903378,9.970628641472468,0.08999991416931152,-0.012956623746912754,-0.19449989795684797,-0.41286462526497836,0.023864829351282424,-0.30368226161091316,-0.08531753430278277,0.3964766462879181,0.0,-50.98205182800542,0.10918236365406515,3,0.2099999189376831,0.2549999952316284,0.13999992609024048,-0.12500011920928955,0.21000003814697266,4,0.008264454667762822,-1.0000000000000098,2.490000009536743,1.2222222222222223,2.5299999713897705,1.2,2.4600000381469727,0.008264454667762822
8314,2013-03-04,2.400000095367432,2.450000047683716,2.359999895095825,2.440000057220459,14570000.0,-0.0082644546677626,2.000007947293549,0.49999999999999445,34.11763748907484,45.747144656907096,0.19331986988849614,0.21656098250195033,0.18742337868414216,0.021641196813872998,10.393972691745013,0.09000015258789062,-0.025484310527128073,-0.20449988842010436,-0.44304589279503626,0.03404611595482754,-0.3237728906075703,-0.08522688623263841,0.4006175613629148,19.04771095499129,-26.403256801415946,0.11927300218746606,3,0.19999980926513627,0.2449998855590816,0.18999987840652421,-0.07500016689300582,0.2099997997283931,0,-0.004166662527455567,-1.25,2.4200000762939453,-1.0000000000000098,2.490000009536743,1.2222222222222223,2.5299999713897705,-0.004166662527455567
8315,2013-03-05,2.4300000667572017,2.470000028610229,2.400000095367432,2.450000047683716,13958900.0,0.012499987582365701,1.3333333333333384,0.5000000000000167,28.205119583806436,42.94497402207957,0.11418879852831765,0.18917166017319698,0.15776772679925122,-0.021057681387899763,10.504039782267354,0.06999993324279696,-0.035398902390438636,-0.16999992132186925,-0.41844769336088605,0.07844785071714755,-0.29422380734137743,-0.04577603530236107,0.34418052427507373,33.33340902175711,-5.553162029955395,0.12422388601950832,3,0.09499990940094039,0.20999991893768355,0.2049999833106999,-0.06000006198883012,0.08999991416931197,1,-0.04526754341253858,2.000007947293549,2.400000095367432,-1.25,2.4200000762939453,-1.0000000000000098,2.490000009536743,-0.04526754341253858
8316,2013-03-06,2.4300000667572017,2.4600000381469727,2.400000095367432,2.450000047683716,10834600.0,0.0,1.9999999999999778,1.0,28.947359340006713,40.605791726524764,0.0803067068524479,0.18528220102129156,0.16198769226898024,-0.03340649600512746,10.459651075763961,0.05999994277954057,-0.043375519324674094,-0.1614999294281012,-0.4213196561227601,0.0983197972665577,-0.2914097927754309,-0.03159006608077153,0.31932968251888694,33.33340902175711,-1.5057870965016988,0.12990986334732954,3,0.08499991893768355,0.1799998283386235,0.2049999833106999,-0.06000006198883012,0.049999952316284624,2,-0.041152321112729706,1.3333333333333384,2.4300000667572017,2.000007947293549,2.400000095367432,-1.25,2.4200000762939453,-0.041152321112729706
8317,2013-03-07,2.549999952316284,2.5699999332427983,2.4300000667572017,2.440000057220459,21089800.0,0.04938266759770937,-1.1538461538461529,-5.499999999999877,38.636353168598625,39.27284085521516,-0.053117404690861125,0.06465950857646297,0.041563988713143374,-0.16614079831566464,10.341579737526624,0.1399998664855966,-0.07071873792798211,-0.03900004625320452,-0.2994368795845781,0.22143678707816905,-0.16921846291889153,0.09121837041248249,0.1759700057089888,90.4762012888223,57.360044879428344,0.13021841666568687,3,-0.04499995708465576,0.04999995231628418,0.08500009775161743,-0.1799999475479126,-0.1499998569488521,3,-0.10196078248044127,1.9999999999999778,2.4300000667572017,1.3333333333333384,2.4300000667572017,2.000007947293549,2.400000095367432,-0.10196078248044127
8318,2013-03-08,2.559999942779541,2.640000104904175,2.5199999809265137,2.5699999332427983,11330600.0,0.003921564960883028,-1.666671964862366,-0.09090909090909495,41.17645903853856,38.22212396945443,-0.07929441324126119,0.0567832375249937,0.034793810746018394,-0.18734962503817032,10.015368279314123,0.12000012397766113,-0.08939954998662492,-0.028500056266784757,-0.2891288043286444,0.2321286917950749,-0.15881443029771436,0.10181431776414485,0.1440118114699649,71.4285349359591,38.77720911580521,0.13031437403092977,3,-0.059999942779541016,0.039999961853027344,0.0750001072883606,-0.18999993801116943,-0.11999988555908203,4,0.011718739086063357,-1.1538461538461529,2.549999952316284,1.9999999999999778,2.4300000667572017,1.3333333333333384,2.4300000667572017,0.011718739086063357
8319,2013-03-11,2.5899999141693115,2.5999999046325684,2.509999990463257,2.5699999332427983,13393400.0,0.011718739086063357,3.5,-1.9999999999998668,35.06492420761376,37.559821491196516,-0.11162713422692372,0.02823066711783806,0.010050740395754154,-0.2292961353113503,9.698711672050928,0.08999991416931152,-0.09811815458830653,0.001499915122985751,-0.2591288329388739,0.2621286631848454,-0.12881445890794385,0.13181428915391535,0.09337112853097373,79.16658802165234,51.894801789686156,0.13031437403092977,3,-0.08999991416931152,0.009999990463256836,0.04500013589859009,-0.21999990940093994,-0.18999981880187944,0,0.015444093280765792,-1.666671964862366,2.559999942779541,-1.1538461538461529,2.549999952316284,1.9999999999999778,2.4300000667572017,0.015444093280765792
8320,2013-03-12,2.609999895095825,2.630000114440918,2.5699999332427983,2.5899999141693115,9510100.0,0.00772200061362871,-1.000007947293564,1.0000000000000222,43.28356668713983,37.27106720631036,-0.1208172493857913,0.0036945697090637886,-0.0030620364397564437,-0.2539027508087299,10.045511267155366,0.06000018119811967,-0.10859319717903126,0.024499905109405695,-0.23354736406264154,0.28254717428145293,-0.10452372947661814,0.15352353969542953,0.05396887874819267,87.49991307656313,55.948820552545904,0.12902363458602362,3,-0.1099998950958252,-0.009999990463256836,0.025000154972076416,-0.2399998903274536,-0.09999990463256836,1,0.0,3.5,2.5899999141693115,-1.666671964862366,2.559999942779541,-1.1538461538461529,2.549999952316284,0.0
8321,2013-03-13,2.5999999046325684,2.630000114440918,2.5699999332427983,2.619999885559082,7482100.0,-0.003831414124593202,1.9999761584035445,-1.0,50.0,37.78786278539976,-0.1115770711695303,0.00032208069765182756,0.017397132205563715,-0.24877398317199528,10.245829549254282,0.06000018119811967,-0.11389481278153157,0.022999918460846036,-0.22023263949003669,0.26623247641172876,-0.09861636051459532,0.1446161974362874,0.04573073648655779,80.95228904500892,46.56604411435275,0.12161627897544133,3,-0.09999990463256836,0.0,0.04000014066696167,-0.2149998545646672,-0.1299998760223393,2,-0.030769202554013275,-1.000007947293564,2.609999895095825,3.5,2.5899999141693115,-1.666671964862366,2.559999942779541,-0.030769202554013275
8322,2013-03-14,2.630000114440918,2.630000114440918,2.5799999237060547,2.619999885559082,9222000.0,0.011538542657211881,8.999809269502194,-0.5000119209403238,51.666685872618444,39.01090059859968,-0.13368861178050384,-0.041243758483865633,-0.0054482032936151725,-0.28240272032195346,10.13715080518026,0.05000019073486328,-0.10356827176193928,0.05900012254714948,-0.17187002875009894,0.2898702738443979,-0.05643495310147495,0.1744351981957739,-0.2700002193450928,92.30770641528811,54.769494667481325,0.11543507564862429,3,-0.13000011444091797,-0.03000020980834961,0.00999993085861206,-0.2450000643730168,-0.1700000762939453,3,-0.05703425431193121,1.9999761584035445,2.5999999046325684,-1.000007947293564,2.609999895095825,3.5,2.5899999141693115,-0.05703425431193121
8323,2013-03-15,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,15805100.0,-0.011406923385144818,1.0,0.0,56.36363084651175,41.4826776383149,-0.0843394922972669,-0.024303416807173406,0.027314868027610295,-0.2576793671524875,10.316723103192338,0.05000019073486328,-0.10301561915531554,0.03649991750717163,-0.17912884129948825,0.2521286763138315,-0.07131446189615831,0.14431429691050157,-0.23460000514984136,74.99985098854202,31.740917026032932,0.10781437940333005,3,-0.07999980449676514,0.0,0.0475001335144043,-0.2149998545646672,-0.06999993324279785,4,-0.07692300638503302,8.999809269502194,2.630000114440918,1.9999761584035445,2.5999999046325684,-1.000007947293564,2.609999895095825,-0.07692300638503302
8324,2013-03-18,2.650000095367432,2.6800000667572017,2.549999952316284,2.5899999141693115,12996000.0,0.01923084329571534,1.166666335530102,100.0,67.92452660435401,45.895945085042406,-0.10632951277236158,-0.08329996002177564,-0.017994974776090356,-0.3103241637160341,10.435293191693395,0.13000011444091752,-0.09726485203718438,0.0895001053810125,-0.11910169197525455,0.29810190273727954,-0.014800793297121029,0.19380100405914602,-0.2793081915855411,76.92311924586497,27.633968977309166,0.10430089867813346,3,-0.11000001430511519,-0.050000190734863725,0.03249996900558427,-0.2650000452995309,-0.04000020027160689,0,-0.07924529456209539,1.0,2.5999999046325684,8.999809269502194,2.630000114440918,1.9999761584035445,2.5999999046325684,-0.07924529456209539
8325,2013-03-19,2.6700000762939453,2.700000047683716,2.619999885559082,2.6600000858306885,19316200.0,0.007547162342173452,1.285721097680185,0.16666600439483464,64.58333643774029,49.855498095901694,-0.09912987756565927,-0.12133463111457576,-0.03619929046737003,-0.32585375757388624,10.425702954835057,0.08000016212463379,-0.07897661493135333,0.11700007915496835,-0.060834807205984553,0.29483496551592125,0.028082635974491676,0.20591752233544502,-0.286935845993042,80.00003178912367,27.83069427220463,0.08891744318047652,3,-0.10500001907348633,-0.07000017166137695,-0.0025000572204589844,-0.28500002622604415,0.009999990463256392,1,-0.10112358547243294,1.166666335530102,2.650000095367432,1.0,2.5999999046325684,8.999809269502194,2.630000114440918,-0.10112358547243294
8326,2013-03-20,2.75,2.75,2.690000057220459,2.700000047683716,13502800.0,0.0299625173858038,1.4,5.0,74.99998853757319,53.895902025787755,-0.14411999517419227,-0.20806418000721072,-0.11601595902243256,-0.3995953398187444,10.959302510527023,0.07999992370605469,-0.04882318256838625,0.19450000524520883,0.006830133373955771,0.3821698771164619,0.1006650693095823,0.28833494118083536,-0.3479196206561279,100.0,42.16461504567128,0.09383493593562652,3,-0.12000000476837158,-0.15000009536743164,-0.10249996185302734,-0.35999995470046997,-0.1099998950958252,2,-0.08727273074063391,1.285721097680185,2.6700000762939453,1.166666335530102,2.650000095367432,1.0,2.5999999046325684,-0.08727273074063391
8327,2013-03-21,2.640000104904175,2.75,2.630000114440918,2.7300000190734863,17021600.0,-0.039999961853027344,-1.1818181818181819,-1.8,69.64285334154177,57.05883472612144,-0.022362683639273406,-0.10004318546348845,-0.007107238842991581,-0.28455190051353974,11.082573567805161,0.11999988555908203,-0.01665737569580461,0.08250010013580322,-0.10799782618188392,0.27299802645349036,-0.012748863023040347,0.1777490632946468,-0.21008615590781243,45.00006556509362,-19.31868519168968,0.09524896315884358,3,-0.010000109672546387,-0.040000200271606445,0.0074999332427978516,-0.24500006437301636,0.0399999618530269,3,-0.06439396573437495,1.4,2.75,1.285721097680185,2.6700000762939453,1.166666335530102,2.650000095367432,-0.06439396573437495
8328,2013-03-22,2.539999961853028,2.6700000762939453,2.5299999713897705,2.6600000858306885,18524100.0,-0.03787884055965851,1.0,1.3333359824311781,60.9374837018637,59.93356355881588,0.0832575331065537,-0.005856410543419788,0.09190673684377648,-0.17908047433292795,11.151667764922532,0.1400001049041748,0.014217585060356974,-0.014000046253203724,-0.20300294133479113,0.17500284882838368,-0.1085014937939972,0.08050140128758976,-0.08447912877637442,4.545449619451687,-62.794054726578594,0.09450144754079369,3,0.10000002384185747,0.05999994277954057,0.13000005483627275,-0.0699999332427983,0.2799999713897705,4,-0.03149603342816276,-1.1818181818181819,2.640000104904175,1.4,2.75,1.285721097680185,2.6700000762939453,-0.03149603342816276
8329,2013-03-25,2.509999990463257,2.5999999046325684,2.490000009536743,2.5699999332427983,11266100.0,-0.01181101253556116,-1.2,0.4999990065902856,56.24999068677928,61.3742773365536,0.11255218801321121,0.023788011142041654,0.12087399253546405,-0.1443668079766538,11.210301002978554,0.1099998950958252,0.029478950386019775,-0.04300001859664926,-0.2327477447391244,0.1467477075458259,-0.13787388166788705,0.05187384447458854,-0.030920824032735883,7.692300638503319,-61.3070893261557,0.09487386307123767,3,0.11000001430511475,0.08999991416931152,0.1600000262260437,0.009999990463256392,0.7100000381469722,0,0.007968119921316186,1.0,2.539999961853028,-1.1818181818181819,2.640000104904175,1.4,2.75,0.007968119921316186
8330,2013-03-26,2.539999961853028,2.539999961853028,2.5,2.5199999809265137,6330300.0,0.01195217988197439,2.9999999999998668,-0.33333333333333826,58.20894353930441,62.286382174254086,0.07999034742149647,9.35286337027108e-05,0.08855671317182923,-0.16863242499277975,10.705191441802889,0.03999996185302779,0.042369465445669885,-0.017000043392180864,-0.20180147607919263,0.1678013892948309,-0.10940075973568675,0.07540067295132502,0.2100000381469722,19.230751596258465,-52.03788828716562,0.09240071634350588,3,0.0800000429153438,0.05999994277954057,0.13000005483627275,0.030000090599059615,0.8700001239776607,1,0.027559029249642153,-1.2,2.509999990463257,1.0,2.539999961853028,-1.1818181818181819,2.640000104904175,0.027559029249642153
8331,2013-03-27,2.549999952316284,2.619999885559082,2.5,2.5,5902600.0,0.003937004178520054,-3.8,2.4999999999999445,50.0,62.10119485507426,0.06945603794166466,-0.00878152160347323,0.07727497433771413,-0.17246235265761634,9.943633115147122,0.11999988555908203,0.05889645828181367,-0.008000051975250333,-0.19240233200797974,0.17640222805747907,-0.10020119199161481,0.08420108804111415,0.19500004768371593,23.076901915509954,-43.87172504319253,0.09220114001636463,3,0.0700000524520874,0.04999995231628418,0.13750004768371582,0.020000100135803223,1.0499999523162842,2,0.05098043798896246,2.9999999999998668,2.539999961853028,-1.2,2.509999990463257,1.0,2.539999961853028,0.05098043798896246
8332,2013-03-28,2.549999952316284,2.5699999332427983,2.5199999809265137,2.549999952316284,4866900.0,0.0,1.4999999999999667,0.0,49.090910667229046,61.29311483515396,0.06360317213082967,-0.004275192743659062,0.07467728347787883,-0.1676666959844484,9.317300761481118,0.049999952316284624,0.06567751674886235,-0.011000049114227473,-0.19267642771628868,0.17067632948783373,-0.10183823841525808,0.07983814018680313,0.1901000476837158,33.33328918176098,-31.683453511505768,0.0908381893010307,3,0.0700000524520874,0.004999995231628418,0.14000004529953003,0.040000081062316895,1.059999942779541,3,0.035294178145430566,-3.8,2.549999952316284,2.9999999999998668,2.539999961853028,-1.2,2.509999990463257,0.035294178145430566
8333,2013-04-01,2.440000057220459,2.5699999332427983,2.4200000762939453,2.539999961853028,14464800.0,-0.04313721456971287,-1.1428571428571492,-100.0,38.09525611628462,57.978751447590696,0.16597427213876292,0.11309849437296293,0.17945820494984588,-0.052823412638805856,8.538317293163765,0.14999985694885298,0.06488157517549098,-0.12199994325637809,-0.3006026860435771,0.056602799530820924,-0.21130131464997737,-0.0326985718627788,0.2952979427795408,10.0,-51.028134814388075,0.08930137139359946,4,0.14499998092651367,0.11499989032745361,0.2399999499320984,0.1499999761581421,1.0999999046325688,0,0.09836065733954946,1.4999999999999667,2.549999952316284,-3.8,2.549999952316284,2.9999999999998668,2.539999961853028,0.09836065733954946
8334,2013-04-02,2.390000104904175,2.450000047683716,2.380000114440918,2.450000047683716,11427400.0,-0.02049178325562906,1.3333333333333333,0.5999999999999973,33.333357416006265,54.506531556286916,0.19580576536302363,0.17108234054660798,0.2229058180903949,0.0016186803429452112,7.464070476785747,0.06999993324279785,0.05873744303249495,-0.17149989604949933,-0.3520574877095455,0.009057695610546812,-0.26177869187952263,-0.08122110021947604,0.3326859781475826,4.166666666666666,-51.30240079562892,0.09027879583002313,4,0.17499995231628418,0.1649998426437378,0.28999990224838257,0.19999992847442627,1.4399998188018803,1,0.1799162382697317,-1.1428571428571492,2.440000057220459,1.4999999999999667,2.549999952316284,-3.8,2.549999952316284,0.1799162382697317
8335,2013-04-03,2.3199999332427983,2.4100000858306885,2.3199999332427983,2.400000095367432,14485800.0,-0.02928877346814307,-1.249999254943439,1.333337306980108,30.555571192565594,49.56826296239718,0.2357264755616586,0.24497925341084104,0.29443176441120755,0.07633772791565985,6.681486342764807,0.09000015258789018,0.04902948673140006,-0.2360000610351558,-0.43875996940275597,-0.033240152667555645,-0.3373800152189559,-0.13462010685135573,0.38212499169230885,0.0,-50.087399005905894,0.10137995418380018,4,0.21500003337860063,0.21500003337860063,0.3600000739097591,0.2700001001358028,1.539999961853027,2,0.3879310867519934,1.3333333333333333,2.390000104904175,-1.1428571428571492,2.440000057220459,1.4999999999999667,2.549999952316284,0.3879310867519934
8336,2013-04-04,2.3299999237060547,2.369999885559082,2.3199999332427983,2.3399999141693115,11177500.0,0.0043103408409495,-2.3333333333334023,0.1249996274717251,28.571423705745246,45.00477078064202,0.17867359494752577,0.23937632584307966,0.286427586442044,0.07212069779040231,5.856610389708747,0.049999952316283736,0.026823734098712748,-0.22100006341934186,-0.44103836430957166,-0.0009617625291120646,-0.33101921386445676,-0.11098091297422696,0.34155500189366794,3.9999961853025567,-39.06360886629265,0.11001915044511495,4,0.1650000810623169,0.20500004291534424,0.330000102519989,0.2600001096725464,1.6200001239776616,3,0.4635193980636727,-1.249999254943439,2.3199999332427983,1.3333333333333333,2.390000104904175,-1.1428571428571492,2.440000057220459,0.4635193980636727
8337,2013-04-05,2.289999961853028,2.309999942779541,2.2799999713897705,2.299999952316284,13725000.0,-0.017167366164288822,1.0,0.9999999999999556,28.169019287054596,41.36383029010768,0.1830551419063151,0.27289023911209087,0.3189730900824297,0.11820874591498853,6.11889910470374,0.04999995231628418,0.003017792206967407,-0.2480000257492061,-0.49709103393238596,0.001090982433973764,-0.3725455298407958,-0.12345452165761639,0.353430564358141,3.448273027127253,-34.10601987525645,0.12454550409158989,4,0.15999996662139848,0.22500002384185747,0.3700000643730159,0.3000000715255733,1.8800001144409166,4,0.5720523862889113,-2.3333333333334023,2.3299999237060547,-1.249999254943439,2.3199999332427983,1.3333333333333333,2.390000104904175,0.5720523862889113
8338,2013-04-08,2.5899999141693115,2.609999895095825,2.259999990463257,2.309999942779541,44767800.0,0.13100434817192275,1.1874998603015847,-28.00002384188189,46.874989910669974,40.322163537206634,-0.12192853503632284,-0.026084309192498267,0.01291673700891005,-0.17469518426273734,6.574031008997225,0.34999990463256836,-0.029589771643800056,0.05049992799758929,-0.19950851969974526,0.30050837569492383,-0.07450429585107798,0.17550415184625656,-0.309999942779541,94.28571817826358,59.162086186962,0.12500422384866716,4,-0.1499999761581421,-0.0849999189376831,0.07250010967254639,1.1920928955078125e-07,1.6700003147125253,0,0.39382239950909703,1.0,2.289999961853028,-2.3333333333334023,2.3299999237060547,-1.249999254943439,2.3199999332427983,0.39382239950909703
8339,2013-04-09,2.630000114440918,2.630000114440918,2.440000057220459,2.5799999237060547,33886600.0,0.015444093280765792,6.599973297221004,0.17857212801376016,47.95918565946334,39.18330155055762,-0.15993555830585082,-0.06633518321322995,-0.034734201483081595,-0.20665603762452234,7.023253629988319,0.19000005722045898,-0.05272801041903463,0.08850011825561532,-0.16383845684914888,0.34083869336037953,-0.037669169296767,0.21466940580799765,-0.37000012397766113,100.0,67.63846197807587,0.12616928755238213,4,-0.18500006198883057,-0.12500011920928955,0.022499918937683105,-0.040000081062316895,1.75,1,0.3460075314884754,1.1874998603015847,2.5899999141693115,1.0,2.289999961853028,-2.3333333333334023,2.3299999237060547,0.3460075314884754
8340,2013-04-10,2.609999895095825,2.6600000858306885,2.5699999332427983,2.650000095367432,20686300.0,-0.007604645807912647,1.9999960263690004,-0.8000009536706874,42.391301249287,38.33789057825619,-0.14411708085739727,-0.04883896289101752,-0.021807729592467684,-0.18024786798124826,7.757032703589589,0.09000015258789018,-0.06502581596366852,0.06849989891052255,-0.18383867619424166,0.32083847401528676,-0.057669388641859776,0.19466918646290488,-0.34999990463256836,87.49995529652708,61.06308496986793,0.12616928755238213,4,-0.14999985694885254,-0.10499989986419678,0.01250004768371582,-0.01999986171722412,1.22000002861023,2,0.4674329799409582,6.599973297221004,2.630000114440918,1.1874998603015847,2.5899999141693115,1.0,2.289999961853028,0.4674329799409582
8341,2013-04-11,2.5199999809265137,2.5699999332427983,2.4600000381469727,2.549999952316284,12946700.0,-0.034482727121338486,2.1428571428571157,0.7499955296740155,43.333328918176086,37.69815927280586,-0.0657326780725489,0.03674414929948355,0.06250581613600348,-0.08174355058442062,8.21409667246448,0.14999985694885254,-0.07407063340203424,-0.017500019073486417,-0.2684666158385274,0.23346657769155454,-0.1429833174560069,0.10798327930903406,-0.23599998474121087,64.99998211861083,39.22123038692351,0.12548329838252043,4,-0.059999942779541016,-0.014999985694885254,0.0625,0.0700000524520874,1.5500001907348633,3,0.5317460017109372,1.9999960263690004,2.609999895095825,6.599973297221004,2.630000114440918,1.1874998603015847,2.5899999141693115,0.5317460017109372
8342,2013-04-12,2.4800000190734863,2.5,2.4300000667572017,2.5,10712600.0,-0.01587300085546861,6.000000000000044,0.6666666666666666,46.42857548330839,38.62408364691961,-0.0410201298879449,0.06843920549070415,0.09913877602956722,-0.032427416939750486,8.639533606277375,0.08999991416931197,-0.08894302155895417,-0.049999976158142,-0.29827829218383295,0.19827833986754895,-0.17413913417098748,0.07413918185470347,-0.17344001750946036,54.99999403953695,25.439223531348453,0.12413915801284547,4,-0.019999980926513672,0.02499997615814209,0.0824999213218689,0.11000001430511475,1.619999885559082,4,0.5927419424615221,2.1428571428571157,2.5199999809265137,1.9999960263690004,2.609999895095825,6.599973297221004,2.630000114440918,0.5927419424615221
8343,2013-04-15,2.400000095367432,2.470000028610229,2.400000095367432,2.450000047683716,11522300.0,-0.032258033504347194,-1.8000000000000143,2.499999999999978,43.82023134100257,39.789291860808085,0.03655304641758894,0.13985798685742123,0.17638457359044812,0.05667773385530506,9.167504523343803,0.07999992370605424,-0.10082359880889902,-0.11999990940093941,-0.372482351084932,0.13248253228305318,-0.24624113024293592,0.006241311441057107,-0.07223368874740643,0.0,-30.991590473390275,0.1262412208419964,4,0.05999994277954057,0.10499989986419633,0.1524998545646663,0.189999938011169,1.6199998855590816,0,0.7374999627470977,6.000000000000044,2.4800000190734863,2.1428571428571157,2.5199999809265137,1.9999960263690004,2.609999895095825,0.7374999627470977
8344,2013-04-16,2.440000057220459,2.440000057220459,2.400000095367432,2.4300000667572017,10954300.0,0.01666665010982138,6.999999999999911,-0.20000000000001067,44.44445033132227,41.33250065400327,0.0049075268597760235,0.08782133076919019,0.13403850452880972,0.025150006972144645,9.169594955924808,0.0399999618530269,-0.11233371138586934,-0.06949994564056405,-0.31662873720892737,0.17762884592779926,-0.19306434142474593,0.054064450143617826,-0.09229962984779361,15.38460127700649,-16.388493603133504,0.12356439578418167,4,0.019999980926513672,0.06499993801116943,0.1099998950958252,0.1499999761581421,1.5199999809265137,1,0.7459016922051396,-1.8000000000000143,2.400000095367432,6.000000000000044,2.4800000190734863,2.1428571428571157,2.5199999809265137,0.7459016922051396
8345,2013-04-17,2.400000095367432,2.470000028610229,2.400000095367432,2.4100000858306885,14829200.0,-0.016393426604503047,-13.000000000001066,-0.9999999999999112,41.93549214077565,42.81739714678442,0.06420024967410587,0.11231487491689496,0.17375821570175676,0.07411430311075984,8.905898985381612,0.06999993324279696,-0.10847050859359175,-0.09599990844726536,-0.33559605765135947,0.14359624075682875,-0.21579798304931241,0.023798166154781697,-0.033561688487285135,0.0,-31.515150754615163,0.11979807460204703,4,0.05999994277954057,0.10499989986419633,0.1499998569488521,0.189999938011169,1.6100001335144047,2,0.8249999751647319,6.999999999999911,2.440000057220459,-1.8000000000000143,2.400000095367432,6.000000000000044,2.4800000190734863,0.8249999751647319
8346,2013-04-18,2.509999990463257,2.559999942779541,2.289999961853028,2.400000095367432,27340500.0,0.045833287802009126,1.571430842083867,-11.000000000000444,48.07692484037416,45.029386652708816,-0.019647661217710777,-0.01748350838158519,0.06217146892717196,-0.026030934648613613,8.495175033391748,0.26999998092651323,-0.09328417798469069,0.02599998712539664,-0.1819878648599036,0.23398783911069687,-0.07799393886725348,0.12999391311804676,0.15000009536743164,81.48149783392287,48.12277077525198,0.10399392599265017,4,-0.04999995231628418,-0.004999995231628418,0.039999961853027344,0.08000004291534424,1.5400002002716064,3,0.5258963897442777,-13.000000000001066,2.400000095367432,6.999999999999911,2.440000057220459,-1.8000000000000143,2.400000095367432,0.5258963897442777
8347,2013-04-19,2.470000028610229,2.5,2.390000104904175,2.440000057220459,25040200.0,-0.015936239842632482,1.4444444444444444,0.27272727272726976,51.546390232212296,45.54843113288019,0.05427839993540973,0.009620720072670341,0.10008705860587819,0.02241376055866562,8.700091659628347,0.11999988555908203,-0.06854679793250407,-0.005499970912933971,-0.20010887022294233,0.18910892839707438,-0.10280442056793815,0.0918044787420702,0.18260005474090635,66.666696101061,29.09938583583869,0.09730444965500429,4,0.004999995231628862,0.03499996662139937,0.07999992370605513,0.12000000476837203,1.5800001621246342,4,0.6477733297644552,1.571430842083867,2.509999990463257,-13.000000000001066,2.400000095367432,6.999999999999911,2.440000057220459,0.6477733297644552
8348,2013-04-22,2.4600000381469727,2.509999990463257,2.4300000667572017,2.470000028610229,14131700.0,-0.004048579088026583,-1.2857142857142694,-0.3333333333333235,53.76343700097138,46.193347948603304,0.04905757345177486,0.014039847181672283,0.10881063760365484,0.04216344010340034,9.057674721586679,0.07999992370605513,-0.04153924194408587,-0.011499965190887362,-0.20380179308435942,0.1808018627025847,-0.10765087913762361,0.08465094875584889,0.18534804277420047,62.962995667845746,20.296187658859523,0.09615091394673604,4,0.014999985694885254,0.04499995708465576,0.08999991416931152,0.12999999523162842,1.5199999809265137,0,0.6666666020545866,1.4444444444444444,2.470000028610229,1.571430842083867,2.509999990463257,-13.000000000001066,2.400000095367432,0.6666666020545866
8349,2013-04-23,2.5299999713897705,2.549999952316284,2.470000028610229,2.5,14550400.0,0.028455256974518672,1.2857142857142985,-3.0000000000001332,61.29032671555019,48.293239667076996,-0.040922569354047145,-0.05732394091437509,0.037676623589035785,-0.01774044842676581,8.9670971099022,0.08999991416931152,-0.006727844724322196,0.05749996900558463,-0.13584998048313324,0.2508499184943025,-0.039175005738774527,0.15417494374994378,0.10824114715003974,88.88889870035372,39.13858669966582,0.09667497474435899,4,-0.10000002384185747,-0.02499997615814209,0.030000030994415283,0.07500004768371582,1.509999990463256,1,0.5889328167534571,-1.2857142857142694,2.4600000381469727,1.4444444444444444,2.470000028610229,1.571430842083867,2.509999990463257,0.5889328167534571
8350,2013-04-24,2.609999895095825,2.619999885559082,2.5199999809265137,2.539999961853028,16537800.0,0.03162052356155143,1.2222222222222223,2.3333333333333184,64.00000190734912,50.58953666587399,-0.13513319183447026,-0.13893397483639536,-0.04513019598912571,-0.08835400730963539,8.813336952785523,0.09999990463256836,-0.006615731927806401,0.1339998960494997,-0.06688233733710103,0.3348821294361004,0.03355877935619933,0.23444101274280005,0.021276400310249244,96.96969915903246,39.720755152618054,0.10044111669330025,4,-0.1549999713897705,-0.10499989986419678,-0.03999990224838257,0.03500008583068848,1.3900001049041748,2,0.5172414549087876,1.2857142857142985,2.5299999713897705,-1.2857142857142694,2.4600000381469727,1.4444444444444444,2.470000028610229,0.5172414549087876
8351,2013-04-25,2.6800000667572017,2.720000028610229,2.630000114440918,2.630000114440918,20971000.0,0.026819990220270373,-2.5999999999999823,0.7142857142857125,68.93204445326106,53.08992210697984,-0.20120993769397577,-0.2094332523373148,-0.12040551655989429,-0.14974284501455504,9.578818112088504,0.11000013351440385,-0.009481452523226963,0.1975000619888303,-0.021095923713081,0.4160960476907416,0.08820206913787487,0.3067980548397857,-0.3900001049041739,87.87879663612979,22.840266971252234,0.10929799285095564,4,-0.1750000715255733,-0.1750000715255733,-0.09750008583068803,-0.03500008583068803,1.279999971389771,3,0.4962687048489274,1.2222222222222223,2.609999895095825,1.2857142857142985,2.5299999713897705,-1.2857142857142694,2.4600000381469727,0.4962687048489274
8352,2013-04-26,2.640000104904175,2.6800000667572017,2.5999999046325684,2.6600000858306885,17317200.0,-0.01492535852860144,1.6666746139602404,-0.4000000000000036,53.24676571255885,54.13731481493054,-0.1521247144258866,-0.17111831644749742,-0.0856095110037769,-0.10383146823481804,10.290025463061625,0.08000016212463334,-0.006060749142311028,0.15300009250640878,-0.07495189266601443,0.380952077678832,0.03902409992019695,0.2669760850926206,-0.3414001417160031,72.41381578298332,10.61736777433687,0.11397599258621163,4,-0.1350001096725464,-0.1350001096725464,-0.025000154972076416,0.004999876022338867,1.370000123977662,4,0.5340909203796671,-2.5999999999999823,2.6800000667572017,1.2222222222222223,2.609999895095825,1.2857142857142985,2.5299999713897705,0.5340909203796671
8353,2013-04-29,2.6800000667572017,2.700000047683716,2.650000095367432,2.6600000858306885,11220000.0,0.015151500099837678,-1.5000000000000333,-0.9999999999999778,53.246751236138806,55.11534824879905,-0.16564963226043083,-0.2026037798049658,-0.1304559204078859,-0.14018214484163405,10.322228636851019,0.059999942779541016,0.004013204131193326,0.18100005388259843,-0.06134812357308439,0.42334823133828126,0.05982596515475702,0.30217414261043984,-0.37297210226058874,84.00001525878906,25.919227907306386,0.12117408872784147,4,-0.1750000715255733,-0.19000005722045854,-0.06500011682510332,-0.03500008583068803,1.2300000190734872,0,0.5111940633775285,1.6666746139602404,2.640000104904175,-2.5999999999999823,2.6800000667572017,1.2222222222222223,2.609999895095825,0.5111940633775285
8354,2013-04-30,2.8199999332427983,2.8199999332427983,2.6700000762939453,2.6800000667572017,32647200.0,0.05223875485010576,1.1428571428571357,7.0000000000002,61.79776304284471,57.322267237917835,-0.27499674496852666,-0.3254219519999686,-0.2724858313999401,-0.2740848720731077,10.329223031461435,0.14999985694885298,0.017821225604847335,0.29949992895126387,0.023859044304626043,0.5751408135979017,0.16167948662794496,0.4373203712745828,-0.504712527463913,100.0,43.755175928776254,0.13782044232331883,4,-0.26499998569488525,-0.27999997138977095,-0.1999999880790715,-0.17499995231628462,1.1200001239776607,1,0.4113475579046453,-1.5000000000000333,2.6800000667572017,1.6666746139602404,2.640000104904175,-2.5999999999999823,2.6800000667572017,0.4113475579046453
8355,2013-05-01,3.220000028610229,3.2799999713897705,2.789999961853028,2.809999942779541,88006700.0,0.14184400880728365,-1.1777775893976883,2.9285748345543565,79.16667908430549,60.77668437613243,-0.610665577479486,-0.6899112790546922,-0.6734559582770943,-0.6660789617884286,10.603712604268711,0.4900000095367427,0.05308713796089526,0.6545000195503232,0.2520090888725135,1.056990950228133,0.45325455421141836,0.8557454848892281,-0.8845241217327873,91.17647986923437,34.55038535485521,0.20124546533890486,5,-0.3849999904632564,-0.4500000476837154,-0.6100000739097591,-0.5750000476837154,0.6900000572204599,2,0.25465836209843573,1.1428571428571357,2.8199999332427983,-1.5000000000000333,2.6800000667572017,1.6666746139602404,2.640000104904175,0.25465836209843573
8356,2013-05-02,3.4100000858306885,3.4800000190734863,3.140000104904175,3.1600000858306885,74185900.0,0.0590062284261732,-1.3448273027127104,0.6097559699127453,84.44445543328709,64.43202495402963,-0.737087576818805,-0.8378066617124951,-0.8583696828480663,-0.8476852504171584,11.090980231259358,0.3399999141693115,0.09361732907336018,0.7905000686645507,0.2536682159299444,1.327331921399157,0.5220841422972473,1.058915995031854,-1.0178527350825068,92.0454631659599,33.75903716822504,0.26841592636730316,5,-0.45500004291534424,-0.5400000810623169,-0.8000001311302185,-0.7650001049041748,0.6499998569488525,3,0.1730204983339716,-1.1777775893976883,3.220000028610229,1.1428571428571357,2.8199999332427983,-1.5000000000000333,2.6800000667572017,0.1730204983339716
8357,2013-05-03,3.5999999046325684,3.7999999523162837,3.470000028610229,3.470000028610229,87328700.0,0.05571842053358633,-4.07692674490468,0.5199995040893572,91.0958962271392,68.58007597915939,-0.8380725106504503,-0.9746008193897682,-1.0377466886234208,-1.0284205884232844,11.545220821445,0.38999986648559526,0.15027676161586,0.9149998903274534,0.24443063782768037,1.5855691428272265,0.5797152640775671,1.2502845165773397,-1.1208243404183622,82.6086893424187,16.249259297557145,0.3352846262498865,5,-0.46499991416931197,-0.5699999332427979,-0.9899999499320984,-0.9549999237060547,0.3600001335144043,4,0.1000000397364309,-1.3448273027127104,3.4100000858306885,-1.1777775893976883,3.220000028610229,1.1428571428571357,2.8199999332427983,0.1000000397364309
8358,2013-05-06,3.609999895095825,3.75,3.5299999713897705,3.7200000286102295,51378200.0,0.0027777752022684066,1.588234469140235,-0.8461556801446624,90.90909697186649,71.87105045208342,-0.7462680510893871,-0.9531345975202203,-1.0371110248081,-1.0283652084554529,13.168386686127098,0.2200000286102295,0.1980608958694443,0.8739998817443846,0.0885426439692294,1.6594571195195398,0.481271262856807,1.2667285006319622,-0.9987418920714113,83.18583379944525,9.949708473204566,0.39272861888757754,5,-0.44999992847442627,-0.5799999237060547,-1.022499918937683,-0.9649999141693115,0.2900002002716069,0,0.11080341978109498,-4.07692674490468,3.5999999046325684,-1.3448273027127104,3.4100000858306885,-1.1777775893976883,3.220000028610229,0.11080341978109498
8359,2013-05-07,3.539999961853028,3.670000076293945,3.440000057220459,3.650000095367432,35339500.0,-0.019390563788628357,2.066664971246768,1.0,89.04110304878671,74.65339502335426,-0.578800034339161,-0.8553167526807299,-0.9544905272469504,-0.9487745382068193,14.503101180544162,0.23000001907348588,0.24867434943753342,0.758499956130982,-0.10286426737307863,1.6198641796350426,0.3278178443789517,1.1891820678830123,-0.8098677638994269,74.2574264437367,-7.9020838738522485,0.4306821117520303,5,-0.3400000333786015,-0.5099999904632573,-0.9699999690055852,-0.8949999809265141,0.4100000858306885,1,0.10451981015954104,1.588234469140235,3.609999895095825,-4.07692674490468,3.5999999046325684,-1.3448273027127104,3.4100000858306885,0.10451981015954104
8360,2013-05-08,3.829999923706055,3.849999904632568,3.470000028610229,3.539999961853028,57017200.0,0.08192089406159919,1.303030084096767,-2.636360089645277,90.24390953059591,77.02138003194702,-0.7571680514960488,-1.1059327922714801,-1.2259832388663319,-1.2280387457067135,15.840280284485504,0.37999987602233887,0.3115182232138989,0.9874999165534977,0.012035187054585172,1.9629646460524102,0.4997675518040414,1.475232281302954,-0.9928809503161862,97.18310048338553,14.320759957092974,0.48773236474945625,5,-0.6050000190734868,-0.7749999761581425,-1.2699999213218693,-1.1849999427795415,0.11000013351440385,2,0.0287206620641296,2.066664971246768,3.539999961853028,1.588234469140235,3.609999895095825,-4.07692674490468,3.5999999046325684,0.0287206620641296
8361,2013-05-09,3.859999895095825,3.990000009536743,3.829999923706055,3.910000085830689,47232300.0,0.007832890858321617,-1.909088938691836,-0.17241447348949632,92.63804219395465,81.39818852987989,-0.6729504229456182,-1.086079934635177,-1.2390024306505407,-1.2476582120213298,18.248469669363278,0.16000008583068803,0.3689044827994814,0.9504998922348022,-0.11189998286505887,2.0128997673346634,0.4192999546848717,1.4816998297847328,-0.9013352099568324,76.36361350697722,-8.19428419811193,0.5311999375499307,5,-0.5399998426437378,-0.7349998950958252,-1.3249999284744263,-1.2349998950958252,0.19000029563903809,3,0.012953417640862996,1.303030084096767,3.829999923706055,2.066664971246768,3.539999961853028,1.588234469140235,3.609999895095825,0.012953417640862996
8362,2013-05-10,3.9500000476837163,3.9700000286102295,3.7899999618530273,3.7899999618530273,30586600.0,0.023316102340374956,-1.24999962747117,-3.1999895096225175,93.56725684334606,85.87824470845847,-0.6231121684377023,-1.117604914391956,-1.3093363714918684,-1.3263297854297096,20.846689449082746,0.18000006675720215,0.42584791714286885,0.9670000433921819,-0.1709962753887324,2.104996362173096,0.398001884001725,1.5359982027826389,-0.8469484171290382,92.7272790325581,5.21314272452085,0.568998159390457,5,-0.620000004768372,-0.8250000476837163,-1.435000061988831,-1.3250000476837163,0.14000010490417525,4,0.027848074371626508,-1.909088938691836,3.859999895095825,1.303030084096767,3.829999923706055,2.066664971246768,3.539999961853028,0.027848074371626508
8363,2013-05-13,4.170000076293944,4.2199997901916495,3.940000057220459,3.9500000476837163,54889400.0,0.05569620910238626,-1.3333310153750102,1.3749994412067428,94.08602681183714,89.46582957167986,-0.6811599931786598,-1.262954288298964,-1.5044516417931613,-1.5347246347979162,23.51474101990011,0.2799997329711905,0.4841221795434336,1.0985000729560843,-0.12097820055263764,2.317978346464806,0.48876093620172334,1.7082392097104453,-0.9427756726817771,93.58977807501996,5.991377914414116,0.6097391367543608,5,-0.6650002002716056,-0.9300001859664913,-1.6875001192092887,-1.565000057220458,-0.09999990463256747,0,-0.05035972045679382,-1.24999962747117,3.9500000476837163,-1.909088938691836,3.859999895095825,1.303030084096767,3.829999923706055,-0.05035972045679382
8364,2013-05-14,4.260000228881837,4.320000171661377,4.179999828338623,4.309999942779541,53292800.0,0.021582770009893837,3.0,-0.22727139725189846,94.11765305866159,91.12704890216386,-0.6095116826551572,-1.27498252799758,-1.5673633988194968,-1.613436471585,26.38198225904963,0.15000009536743253,0.5782391551239372,1.097500216960908,-0.1931116375964228,2.3881120715182393,0.4521942896822422,1.742806144239574,-0.8739317634169526,92.94118439037372,6.258517710618463,0.6453059272786656,5,-0.530000090599061,-0.9550001621246347,-1.787500262260438,-1.6650002002716073,-0.3900003433227548,1,-0.08450706905452388,-1.3333310153750102,4.170000076293944,-1.24999962747117,3.9500000476837163,-1.909088938691836,3.859999895095825,-0.08450706905452388
8365,2013-05-15,4.380000114440918,4.420000076293945,4.260000228881837,4.2899999618530265,39347300.0,0.02816898570697468,-1.133336724183984,-1.8000133515168775,94.27083831332257,92.21886922216783,-0.6120220018802742,-1.305999362669775,-1.659289112337477,-1.7213356466513123,29.710193095923902,0.1599998474121085,0.6837232600317087,1.1185001015663145,-0.22837584934685395,2.465376052479483,0.4450621261097303,1.7919380770228988,-0.8258239418606652,93.65080085921498,6.825339993447855,0.6734379754565842,5,-0.4500000476837158,-1.0250000953674316,-1.90500009059906,-1.7850000858306885,-0.38000011444091797,2,-0.0981735286580212,3.0,4.260000228881837,-1.3333310153750102,4.170000076293944,-1.24999962747117,3.9500000476837163,-0.0981735286580212
8366,2013-05-16,3.829999923706055,3.940000057220459,3.660000085830689,3.900000095367432,80221500.0,-0.12557081652155788,2.733330578275965,-0.7777783664646216,74.48559230679194,90.37327989768478,0.004269458068423049,-0.6872745572426187,-1.087026971219649,-1.1603940648792341,31.208656006648873,0.720000028610229,0.7663442685018622,0.5024999141693121,-0.8184387714229335,1.8234385997615576,-0.15796942862681052,1.1629692569654346,0.5900001525878902,22.368400001129366,-63.54207708254126,0.6604693427961227,5,0.10000014305114702,-0.4749999046325688,-1.3474999070167546,-1.2349998950958256,0.22000026702880815,3,0.0287206620641296,-1.133336724183984,4.380000114440918,3.0,4.260000228881837,-1.3333310153750102,4.170000076293944,0.0287206620641296
8367,2013-05-17,4.070000171661377,4.099999904632568,3.900000095367432,3.9300000667572017,33952700.0,0.06266325136714057,1.0000023841909025,-1.9999965940286575,76.42585396220352,88.7640306743889,-0.18109403396226975,-0.8445619307057326,-1.3053859985931973,-1.3909800082649175,32.92398720802279,0.26999998092651323,0.8021609317654805,0.6625001549720766,-0.6333373554130475,1.9583376653572007,0.014581399779515003,1.3104189101646386,0.34999990463256836,53.947380391514656,-30.874411961688736,0.6479187551925619,5,-0.1400001049041748,-0.7150001525878906,-1.5875001549720764,-1.4800001382827759,0.07999992370605469,4,-0.004914000020385667,2.733330578275965,3.829999923706055,-1.133336724183984,4.380000114440918,3.0,4.260000228881837,-0.004914000020385667
8368,2013-05-20,4.099999904632568,4.199999809265137,4.070000171661377,4.179999828338623,35458600.0,0.007370941451077417,1.166662693019892,-0.5714275982922412,75.39682261857942,87.24799951547698,-0.15005792454857225,-0.7856795298422377,-1.3132720952803174,-1.4095390291189336,34.90615695141778,0.12999963760375977,0.8152328795344408,0.6104998946189881,-0.6396365577762939,1.8606363470142702,-0.014568331578653115,1.2355681208166294,0.3048001718521114,57.89471372673024,-23.97411838647796,0.625068226197641,5,-0.15499985218048096,-0.744999885559082,-1.6174998879432678,-1.5399999618530273,0.03999996185302823,0,-0.002438963970066932,1.0000023841909025,4.070000171661377,2.733330578275965,3.829999923706055,-1.133336724183984,4.380000114440918,-0.002438963970066932
8369,2013-05-21,4.019999980926514,4.199999809265137,3.9500000476837163,4.150000095367432,36560500.0,-0.019512176967531936,1.1739152969664766,1.625002980235081,68.18181670401712,84.79665586807933,0.005800329315230002,-0.6201231090583166,-1.2125993428277502,-1.3176490839055512,37.18405911742039,0.24999976158142045,0.798318520108444,0.4559999704360962,-0.7292852809726806,1.641285221844873,-0.13664265526829222,1.0486425961404846,0.36990409574508654,47.36840784384584,-31.946527801356375,0.5926426257043883,5,0.020000100135803223,-0.6649999618530273,-1.5374999642372131,-1.4700000286102295,0.059999942779541904,1,0.012437858450770278,1.166662693019892,4.099999904632568,1.0000023841909025,4.070000171661377,2.733330578275965,3.829999923706055,0.012437858450770278
8370,2013-05-22,3.9600000381469727,4.099999904632568,3.910000085830689,4.079999923706056,28771500.0,-0.014925358971198954,1.3749999999999944,0.9230752301654325,63.2850234312489,81.5352093388898,0.09630785408976728,-0.4783227024550394,-1.1328423047402065,-1.2453486211724027,39.69099018488128,0.18999981880187944,0.782755212267987,0.3285000205039976,-0.7792578037473872,1.4362578447553824,-0.22537889162169478,0.88237893262969,0.4153059587078092,55.55557517849389,-21.234080591294394,0.5538789121256925,5,0.08000004291534424,-0.6050000190734863,-1.4775000214576721,-1.4100000858306885,0.11999988555908292,2,-0.022727311040634524,1.1739152969664766,4.019999980926514,1.166662693019892,4.099999904632568,1.0000023841909025,4.070000171661377,-0.022727311040634524
8371,2013-05-23,4.010000228881837,4.050000190734863,3.7899999618530273,3.809999942779541,33152600.0,0.012626310670002194,-1.1666663355300853,-1.6666706403134364,60.62176837873418,77.87459950948848,0.07802834212701626,-0.446464200826723,-1.1617746661726631,-1.2808762774844422,41.37674197887777,0.26000022888183594,0.7778571094604168,0.3120002031326301,-0.7117514493652815,1.3357518556305412,-0.19987562311632523,0.8238760293815854,0.3509996497524632,53.65862168423621,-21.4698525511009,0.5118758262489556,5,0.02999985218048007,-0.6550002098083505,-1.5275002121925363,-1.4600002765655526,0.08999967575073153,3,-0.0024938225214579113,1.3749999999999944,3.9600000381469727,1.1739152969664766,4.019999980926514,1.166662693019892,4.099999904632568,-0.0024938225214579113
8372,2013-05-24,4.050000190734863,4.059999942779541,3.9700000286102295,4.0300002098083505,20655600.0,0.009975052261824935,3.5000536448709543,0.09999976158175708,61.22449575389952,74.22331828082874,0.060016523052677684,-0.39570218157433423,-1.180774767066937,-1.3079402388862094,43.43787280539836,0.08999991416931152,0.7425926806808398,0.2815001606941223,-0.6226953980328744,1.1856957194211186,-0.17059761866937606,0.7335979400576207,0.2969796920433643,63.4147135719536,-10.252777672340642,0.4520977793634982,5,-0.010000109672546387,-0.6450001001358032,-1.5675001740455627,-1.500000238418579,-0.08000016212463379,4,0.0,-1.1666663355300853,4.010000228881837,1.3749999999999944,3.9600000381469727,1.1739152969664766,4.019999980926514,0.0
8373,2013-05-28,4.050000190734863,4.150000095367432,4.019999980926514,4.130000114440918,19603800.0,0.0,1.1666706403134413,-4.000000000000178,63.492067096274155,70.82047539611902,0.04604675954162829,-0.3033559056959647,-1.1583747900698294,-1.296948636957766,45.54980564218505,0.13000011444091797,0.7006521857465016,0.21300015449523935,-0.5387025853834517,0.96470289437393,-0.16285121544410597,0.5888515244345847,0.2832400961044135,63.4147135719536,-9.757705759822969,0.37585136993934537,5,-0.010000109672546387,-0.6250001192092896,-1.5600001811981201,-1.500000238418579,0.009999752044677734,1,0.02469133331433837,3.5000536448709543,4.050000190734863,-1.1666663355300853,4.010000228881837,1.3749999999999944,3.9600000381469727,0.02469133331433837
8374,2013-05-29,3.9800000190734863,4.050000190734863,3.9600000381469727,4.010000228881837,16279300.0,-0.017283992188819042,-1.5714266251591966,0.37500298023509204,54.49101933188568,66.40049550929271,0.08063125966253093,-0.14966920039000975,-1.0679381127244731,-1.2156136366977708,46.83841412196943,0.09000015258789062,0.6431676504780555,0.08499997854232788,-0.49590685682874636,0.6659068139134026,-0.20545343914320924,0.375453396227865,0.3397754637456183,52.77777409848008,-16.640436964909497,0.29045341768553734,5,-0.05000007152557373,-0.5349999666213989,-1.4900000095367432,-1.4300000667572021,0.09000015258789062,2,0.04020096649380345,1.1666706403134413,4.050000190734863,3.5000536448709543,4.050000190734863,-1.1666663355300853,4.010000228881837,0.04020096649380345
8375,2013-05-30,4.0399999618530265,4.059999942779541,3.990000009536743,4.0,15229500.0,0.015075362435176043,-1.3333333333333333,-1.3333227370260774,55.29411797704982,64.2681094726547,-0.03650893350046669,-0.15292765776812,-1.1070277465736709,-1.2654114940693324,46.14185927728352,0.07999992370605469,0.5585409432304007,0.1039999246597283,-0.38475370730915603,0.5927535566286122,-0.14037689132471343,0.34837674064417046,0.26658001302631007,69.44441868936033,0.8673798566042024,0.24437681598444203,5,-0.045000076293944424,-0.569999933242797,-1.572499990463256,-1.4900000095367423,-0.039999961853026456,3,0.009900980750178645,-1.5714266251591966,3.9800000190734863,1.1666706403134413,4.050000190734863,3.5000536448709543,4.050000190734863,0.009900980750178645
8376,2013-05-31,4.0,4.110000133514403,3.990000009536743,4.070000171661377,17715000.0,-0.009900980750177979,-1.6666649006060923,-1.7500059604702007,51.51514976368388,61.500253450596965,0.03368370251873554,-0.07005162621614591,-1.0487301847973942,-1.2166158455355593,44.897166897258124,0.12000012397766024,0.46085866399932085,0.034499967098235995,-0.38719974823758996,0.4561996824340615,-0.17634989056967676,0.24534982476614875,0.29364837709836333,21.052605161384232,-42.632597785388555,0.21084985766791284,5,-0.005000114440917969,-0.49000000953674316,-1.5200000405311584,-1.4500000476837158,0.05000019073486328,4,0.019999980926513894,-1.3333333333333333,4.0399999618530265,-1.5714266251591966,3.9800000190734863,1.1666706403134413,4.050000190734863,0.019999980926513894
8377,2013-06-03,3.9600000381469727,4.0300002098083505,3.809999942779541,4.019999980926514,23938100.0,-0.009999990463256836,4.499979138478678,0.8571399377388438,42.85714285714289,57.884733477104014,0.06307191292965086,-0.0017902948679573427,-0.9869740012607364,-1.1679634992802086,42.60037249861413,0.22000026702880948,0.3437832344938436,-0.023500001430511563,-0.40866038865531173,0.36166038579428816,-0.21608019504291143,0.1690801921818883,0.3209753731260374,44.117655308597655,-15.132765372668871,0.1925801936123999,6,0.034999847412109375,-0.4500000476837158,-1.4550000429153442,-1.4100000858306885,0.019999980926513672,0,0.03535350129721371,-1.6666649006060923,4.0,-1.3333333333333333,4.0399999618530265,-1.5714266251591966,3.9800000190734863,0.03535350129721371
8378,2013-06-04,4.010000228881837,4.0399999618530265,3.940000057220459,3.9500000476837163,19612600.0,0.012626310670002194,-1.4999925494344244,-1.000003973646782,41.25874312420971,54.89328085712542,-0.0011591964743349337,-0.021383293761548572,-1.010964600844316,-1.2082940308876893,40.192067359983284,0.09999990463256747,0.2967296737288172,0.00650017261505198,-0.33619975050871265,0.34920009573881616,-0.1648497889468299,0.1778501341769343,0.2585556758823264,66.66671964853994,11.195549759237053,0.17134996156188217,6,-0.040000200271607333,-0.47500014305114835,-1.5050002336502084,-1.4600002765655526,0.4399995803832999,1,-0.009975111717826834,4.499979138478678,3.9600000381469727,-1.6666649006060923,4.0,-1.3333333333333333,4.0399999618530265,-0.009975111717826834
8379,2013-06-05,3.910000085830689,4.0300002098083505,3.890000104904175,4.010000228881837,15404600.0,-0.02493769011056446,1.0000000000000127,-1.6666640175793386,33.3333389697041,51.56531591695377,0.09118569728020409,0.11358094915967731,-0.8846134789046878,-1.0989478812314837,38.26131150394531,0.1400001049041757,0.2146676783118382,-0.11199997663497863,-0.38147130294115206,0.1574713496711948,-0.2467356397880649,0.02273568651810809,0.3463847025548046,33.33335982426997,-16.59335370372019,0.1347356631530866,6,0.05999994277954057,-0.3650000095367436,-1.4125000834465031,-1.3600001335144047,0.41000008583068803,2,0.03836313392739599,-1.4999925494344244,4.010000228881837,4.499979138478678,3.9600000381469727,-1.6666649006060923,4.0,0.03836313392739599
8380,2013-06-06,3.940000057220459,3.940000057220459,3.809999942779541,3.869999885559082,20863700.0,0.007672626785478975,2.7142798754776876,-0.700000715254711,56.179780397821325,51.07176169685235,0.06487240718248444,0.09722945498964641,-0.8883377057266513,-1.1201308756227473,35.711592102532805,0.13000011444091797,0.13393164817198056,-0.0875000119209286,-0.34468117914851604,0.16968115530665928,-0.21609059553472232,0.04109057169286512,0.3044570371139388,43.333343929708015,-9.66294498171905,0.1285905836137939,6,0.039999961853027344,-0.33500003814697266,-1.392500102519989,-1.3900001049041748,0.46000003814697266,3,0.03299495242460204,1.0000000000000127,3.910000085830689,-1.4999925494344244,4.010000228881837,4.499979138478678,3.9600000381469727,0.03299495242460204
8381,2013-06-07,3.910000085830689,3.990000009536743,3.880000114440918,3.9800000190734863,12026500.0,-0.007614205825909104,1.4444444444444444,-0.9999965940286447,38.23528896153643,48.51740538658978,0.08850260920826614,0.13825582680010706,-0.8321912220286123,-1.0809198499078319,32.83175548549346,0.1099998950958252,0.08498552953981875,-0.119999992847442,-0.3712286211639966,0.13122863546911212,-0.24561430700571885,0.00561432131083528,0.3227678683336346,43.47831946013782,-9.009455020162186,0.12561431415827715,6,0.06999993324279741,-0.12999999523162886,-1.1075000762939458,-1.1400001049041752,0.5199997425079341,4,0.02301788035643737,2.7142798754776876,3.940000057220459,1.0000000000000127,3.910000085830689,-1.4999925494344244,4.010000228881837,0.02301788035643737
8382,2013-06-10,4.059999942779541,4.079999923706056,3.920000076293945,3.9500000476837163,32378100.0,0.03836313392739599,1.1333333333333258,-1.571428571428575,47.50000298023152,46.74050937369615,-0.06697248467649297,-0.0032470545993117383,-0.9537624707827019,-1.2213815835780393,30.213922287979113,0.16999983787536666,0.05811761966775153,0.024499869346618297,-0.22415764212292633,0.2731573808161629,-0.09982888638815446,0.1488286250813906,0.16131265401810957,92.59259913356885,39.103824250837924,0.12432875573477238,6,-0.0999999046325688,-0.12999987602233887,-1.147499918937683,-1.1899999380111694,0.32000017166137695,0,-0.0024629931491653156,1.4444444444444444,3.910000085830689,2.7142798754776876,3.940000057220459,1.0000000000000127,3.910000085830689,-0.0024629931491653156
8383,2013-06-11,3.9600000381469727,4.110000133514403,3.9600000381469727,4.0,20201200.0,-0.024630518729541362,-6.500011920940279,-0.3636363636363651,46.34146766957517,45.83500363343942,0.02114159276657679,0.08454834828414715,-0.8223636613281733,-1.1129669026622877,27.045574034885323,0.15000009536743075,0.03283073188219543,-0.06500003337860072,-0.30740037830889566,0.17740031155169422,-0.18620020584374863,0.05620013908654675,0.2500863084313387,50.00000000000014,-4.086861664720345,0.12120017246514747,6,-4.440892098500626e-16,-0.029999971389770508,-0.877500057220459,-0.9300000667572021,0.6799998283386239,1,0.005050500185316276,1.1333333333333258,4.059999942779541,1.4444444444444444,3.910000085830689,2.7142798754776876,3.940000057220459,0.005050500185316276
8384,2013-06-12,3.900000095367432,4.0300002098083505,3.900000095367432,4.0,14600100.0,-0.015151500555948605,-1.6000047683761616,2.499999999999989,46.341467669575195,44.840264710386684,0.07666198030023263,0.12247446154799446,-0.7294027463872657,-1.0451349945388797,23.44075685793606,0.1300001144409184,-0.00031618038717828867,-0.10699996948242108,-0.3284877947776681,0.11448785581282594,-0.21774388213004459,0.0037439431652024346,0.29908452599592694,30.000031789123906,-22.913719876264135,0.11074391264762347,6,0.05999994277954013,0.029999971389770064,-0.8050001263618474,-0.8700001239776616,0.1300001144409184,2,0.14102556421755352,-6.500011920940279,3.9600000381469727,1.1333333333333258,4.059999942779541,1.4444444444444444,3.910000085830689,0.14102556421755352
8385,2013-06-13,3.9500000476837163,3.9600000381469727,3.869999885559082,3.900000095367432,14192300.0,0.012820500280416924,1.5714353833945034,-0.5000000000000022,46.34145206812139,44.26540941087975,0.014028187626399014,0.04069468092189554,-0.7429244788732761,-1.0824619213832984,19.437641385001356,0.09000015258789062,-0.03860562855925043,-0.035500013828277055,-0.17153022074688318,0.10053019309032907,-0.1035151172875799,0.032515089631025784,0.23830288296898905,33.33336644699097,-18.681210829071468,0.06801510345930306,6,0.009999990463255948,-0.004999995231628862,-0.8350000977516179,-0.9200000762939458,-0.04999995231628418,3,0.09367091633191982,-1.6000047683761616,3.900000095367432,-6.500011920940279,3.9600000381469727,1.1333333333333258,4.059999942779541,0.09367091633191982
8386,2013-06-14,3.940000057220459,4.0399999618530265,3.910000085830689,3.9800000190734863,14395600.0,-0.00253164312469345,-1.5999999999999965,-0.8,43.03796589708765,44.2855008597625,0.01634052249765272,0.06256593174360603,-0.6961327463749409,-1.0595587245123337,18.659992317781178,0.12999987602233753,-0.05097415196283661,-0.051000010967254816,-0.16814138999926254,0.0661413680647529,-0.10957070048325868,0.0075706785487490436,0.23773681653580603,29.16670805873844,-20.52157594555995,0.05857068951600386,6,0.019999980926513228,0.10000002384185791,-0.8000001311302185,-0.8850001096725464,-0.27999997138977006,4,0.11675127702193167,1.5714353833945034,3.9500000476837163,-1.6000047683761616,3.900000095367432,-6.500011920940279,3.9600000381469727,0.11675127702193167
8387,2013-06-17,4.050000190734863,4.139999866485597,4.019999980926514,4.119999885559082,31973300.0,0.027918815207329084,1.1818229107964748,1.7499940395298381,50.0,45.256751623739206,-0.08889922245648263,-0.05165790270887971,-0.7660148450581179,-1.1603558114944348,17.596858076067377,0.1999998092651376,-0.06784360625285979,0.06000012159347534,-0.05461592935108417,0.17461617253803485,0.0026920961211960304,0.1173081470657551,0.11738194726289031,66.6667844042447,17.941712282396274,0.057308025472279735,6,-0.07500028610229448,-0.010000109672546387,-0.8275001645088196,-0.9250001907348633,-0.4200000762939453,0,0.09382706659448559,-1.5999999999999965,3.940000057220459,1.5714353833945034,3.9500000476837163,-1.6000047683761616,3.900000095367432,0.09382706659448559
8388,2013-06-18,4.0900001525878915,4.110000133514403,4.050000190734863,4.099999904632568,22841700.0,0.00987653332573557,2.9999682110786168,0.14285422343322982,56.321847585285404,47.811030358803784,-0.13003206347160035,-0.09744129853035322,-0.7742761968491925,-1.1917847258519867,16.24594421451587,0.05999994277954013,-0.07327972387305604,0.10050007104873737,-0.012166216830459042,0.21316635892793423,0.04416692710913939,0.1568332149883358,0.06723434436652109,81.48158613710665,31.894839143571616,0.05633314393959836,6,-0.11500024795532271,-0.05000007152557462,-0.8625001311302194,-0.9650001525878915,-0.39000010490417525,1,0.07090463350460574,1.1818229107964748,4.050000190734863,-1.5999999999999965,3.940000057220459,1.5714353833945034,3.9500000476837163,0.07090463350460574
8389,2013-06-19,4.070000171661377,4.179999828338623,4.0399999618530265,4.150000095367432,24193500.0,-0.004889970704245572,1.0000068119891135,8.000190739593481,51.80724172084231,47.325192728028334,-0.09493244276972357,-0.07747557851019238,-0.7234051493016986,-1.1642010093860864,15.457039563518565,0.1399998664855966,-0.05977445742575416,0.07800008058547991,-0.03962560467759957,0.1956257658485594,0.01918723795393973,0.13681292321701966,-0.41000008583068803,64.51623323186442,16.720864055821295,0.05881284263153985,6,-0.045000314712524414,-0.03000009059906006,-0.6975002884864807,-0.8300002813339238,-0.25000023841857866,2,0.1400490591604926,2.9999682110786168,4.0900001525878915,1.1818229107964748,4.050000190734863,-1.5999999999999965,3.940000057220459,0.1400490591604926
8390,2013-06-20,3.869999885559082,4.0300002098083505,3.859999895095825,4.019999980926514,26704000.0,-0.049140117362858615,-1.0000028049232117,1.875002980235081,43.43433929893396,47.90286498773917,0.10515194784493609,0.12167473544759799,-0.4935765573649191,-0.9572239740653674,14.44483408971194,0.21000027656555176,-0.05204236959000896,-0.11750019788742083,-0.24660652216077583,0.011606126385934168,-0.18205336002409833,-0.05294703575074333,-0.19959980487823437,3.1249976716930776,-46.068125184218275,0.06455316213667746,6,0.1499999761581421,0.17000019550323486,-0.352499783039093,-0.5799998044967651,-0.11999988555908203,3,0.04134375425857506,1.0000068119891135,4.070000171661377,2.9999682110786168,4.0900001525878915,1.1818229107964748,4.050000190734863,0.04134375425857506
8391,2013-06-21,4.0,4.0399999618530265,3.900000095367432,3.9700000286102295,32752000.0,0.03359176183079837,1.5454545454545623,-0.19999968210876332,51.85184939898673,48.386403478711976,-0.012001162937290921,-0.009605461477995458,-0.5887213481014997,-1.0781431949487175,13.910253004332684,0.17000007629394442,-0.01928765658662135,0.0129999279975892,-0.11581662474343712,0.14181648073861552,-0.05140834837292374,0.07740820436810214,-0.31940792436599663,43.7500419095246,-5.83372452278558,0.06440827637051313,6,0.01999986171722412,-0.0700000524520874,-0.35749995708465576,-0.6599999666213989,-0.1800000667572017,4,-0.02499997615814198,-1.0000028049232117,3.869999885559082,1.0000068119891135,4.070000171661377,2.9999682110786168,4.0900001525878915,-0.02499997615814198
8392,2013-06-24,4.050000190734863,4.0900001525878915,3.990000009536743,4.070000171661377,29135600.0,0.01250004768371582,2.3333412806268132,-0.6666666666666666,51.85184939898668,48.99866811531326,-0.07103955736519563,-0.06282681572393667,-0.601277051664292,-1.1172425104166281,13.398315980441666,0.10000014305114835,-0.022410476004409485,0.06300011873245248,-0.06581643400857384,0.1918166714734788,-0.0014081576380604588,0.12740839510296542,-0.35941996004676735,59.37510477381151,11.458483276967684,0.06440827637051313,6,-0.03000032901763916,-0.05500030517578125,-0.40750014781951904,-0.7100001573562622,-0.2800002098083496,0,-0.09629631766348379,1.5454545454545623,4.0,-1.0000028049232117,3.869999885559082,1.0000068119891135,4.070000171661377,-0.09629631766348379
8393,2013-06-25,4.150000095367432,4.150000095367432,4.059999942779541,4.110000133514403,26642400.0,0.02469133331433837,3.5000119209403238,-2.0000000000000444,61.11110988467825,50.63973947254693,-0.1578536402897308,-0.1633245899865301,-0.6593194060570715,-1.2048510168948985,12.688099433299596,0.09999990463256836,-0.0031735770931522467,0.15800002813339242,0.012238803886873484,0.30376125237991136,0.08511941601013273,0.23088064025665211,-0.4496314727263253,90.62508149074228,39.17573505775614,0.07288061212325948,6,-0.13000023365020752,-0.1550002098083496,-0.5075000524520874,-0.8100000619888306,-0.3400001525878906,1,-0.12530119734382172,2.3333412806268132,4.050000190734863,1.5454545454545623,4.0,-1.0000028049232117,3.869999885559082,-0.12530119734382172
8394,2013-06-26,4.139999866485597,4.2100000381469735,4.119999885559082,4.199999809265137,19841200.0,-0.002409693651091227,1.2499925494566786,-1.4999999999999445,59.43394953265482,52.094461413050645,-0.12318330780820919,-0.1483278182340877,-0.607902272288392,-1.182391740780417,12.306817249576058,0.09000015258789151,-0.002017752927851113,0.13999980688095182,-0.019868580244414957,0.29986819400631903,0.060065613318267985,0.2199340004436352,-0.4300386197305399,79.99995912826033,26.387005204302206,0.0799341935626836,6,-0.10499989986419767,-0.1399998664855966,-0.4899998307228097,-0.7999998331069955,-0.33999991416931286,2,-0.10628015289657289,3.5000119209403238,4.150000095367432,2.3333412806268132,4.050000190734863,1.5454545454545623,4.0,-0.10628015289657289
8395,2013-06-27,4.079999923706056,4.190000057220459,4.059999942779541,4.190000057220459,17426100.0,-0.014492740269210325,1.3636355754767282,1.8333373069801202,57.79815490333881,53.73448241374522,-0.04783386172004622,-0.0897806281335285,-0.5050391867265009,-1.1088777901206024,11.744144767817145,0.13000011444091797,0.006811390751020774,0.07799986600875908,-0.08494669735918947,0.24094642937670763,-0.0034734156752147527,0.15947314769273335,-0.35003712529532205,58.064471472058166,3.0386234231183593,0.08147328168397425,6,-0.04499995708465665,-0.07999992370605558,-0.38249987363815396,-0.7399998903274545,-0.2599999904632573,3,-0.06372548905027597,1.2499925494566786,4.139999866485597,3.5000119209403238,4.150000095367432,2.3333412806268132,4.050000190734863,-0.06372548905027597
8396,2013-06-28,4.079999923706056,4.119999885559082,4.019999980926514,4.079999923706056,13329600.0,0.0,1.5000000000000555,-0.0,51.0638281682768,53.85268554355375,-0.028928594959499954,-0.08799129390638605,-0.46483846673212526,-1.096503956042819,10.903893491738081,0.09999990463256836,0.021318784457708517,0.07399986982345652,-0.09262608785339932,0.24062582750031192,-0.009313109014970955,0.15731284866188444,-0.3308356357058724,40.909046575063606,-8.978007401881193,0.08331297883842773,6,-0.04499995708465665,-0.07999992370605558,-0.38249987363815396,-0.7399998903274545,-0.3599998950958261,4,-0.08088233575413917,1.3636355754767282,4.079999923706056,1.2499925494566786,4.139999866485597,3.5000119209403238,4.150000095367432,-0.08088233575413917
8397,2013-07-01,4.099999904632568,4.130000114440918,4.070000171661377,4.110000133514403,10712200.0,0.004901956201103452,1.3999885559518588,-100.0,58.139521344546765,54.05464929458279,-0.04591913774047374,-0.10220517338267854,-0.4422869587636664,-1.1038881823706714,10.882593898108242,0.059999942779541016,0.033947810362377595,0.08699985742569005,-0.08321361150655715,0.25721332635793726,0.0018931229595668952,0.17210659189181365,-0.33240218662651344,42.105210322768265,-7.446686985261842,0.08510673446612356,7,-0.06499993801116943,-0.08999991416931152,-0.40249985456466675,-0.7599998712539673,-0.4099998474121094,0,-0.06829267753723589,1.5000000000000555,4.079999923706056,1.3636355754767282,4.079999923706056,1.2499925494566786,4.139999866485597,-0.06829267753723589
8398,2013-07-02,3.9700000286102295,4.119999885559082,3.9500000476837163,4.0900001525878915,17766600.0,-0.031707287572239395,-1.1249968335049512,11.999737745566671,53.76343507135246,54.27200411130613,0.07293893716586553,0.02597614764939138,-0.27004650533717056,-0.9614214030495822,10.571244215382933,0.16999983787536577,0.04847495773607413,-0.04100000858306885,-0.2122984374120067,0.13029842024586857,-0.12664922299753734,0.044649205831400085,-0.1847062177985377,7.692300638503134,-42.50143491044356,0.08564921441446877,7,0.06499993801116943,0.039999961853027344,-0.24749994277954102,-0.6299999952316284,-0.25999999046325684,1,-0.05037784540110679,1.3999885559518588,4.099999904632568,1.5000000000000555,4.079999923706056,1.3636355754767282,4.079999923706056,-0.05037784540110679
8399,2013-07-03,4.059999942779541,4.070000171661377,3.9600000381469727,4.0,11315900.0,0.02267000340572234,1.749989569239389,-0.4999990065902764,55.670094730780065,55.63153249262237,-0.02081791301885083,-0.05503145742028259,-0.3181457783597086,-1.038623845015132,10.475526630834548,0.1100001335144043,0.05075024219582236,0.04149991273880005,-0.12422336541803691,0.20722319089563657,-0.04136172633961799,0.12436155181721853,-0.257717882874438,45.83328780200917,-6.224944847558987,0.08286163907841836,7,-0.004999876022337979,-0.04999995231628418,-0.3274998664855957,-0.7199999094009399,-0.40999984741210893,2,-0.06157635554764218,-1.1249968335049512,3.9700000286102295,1.3999885559518588,4.099999904632568,1.5000000000000555,4.079999923706056,-0.06157635554764218
8400,2013-07-05,4.070000171661377,4.099999904632568,4.0300002098083505,4.079999923706056,8965400.0,0.002463110596742979,1.800003814719058,-0.16666269301990688,56.70103168801698,56.17033052473684,0.0005983046490438682,-0.05775412438067029,-0.28784429333747763,-1.0369159028711747,10.801569205992244,0.06999969482421786,0.04325569650865635,0.04500013589859009,-0.11793349007798959,0.2079337618751702,-0.03646667708969975,0.12646694888687993,-0.251409392626599,66.66671081823893,11.229008335063426,0.08146681298828999,7,0.009999871253968173,-0.06000018119812012,-0.38250017166137695,-0.7300001382827759,-0.42000007629394487,4,-0.06633911743420862,1.749989569239389,4.059999942779541,-1.1249968335049512,3.9700000286102295,1.3999885559518588,4.099999904632568,-0.06633911743420862
8401,2013-07-08,4.0,4.0900001525878915,3.9800000190734863,4.079999923706056,16930900.0,-0.017199058650850807,1.199994277975908,8.00019073959215,47.31181996284776,55.665882809610295,0.07889514350101567,0.020379178691262823,-0.1797815418572286,-0.9570924574521165,10.829708642615108,0.11000013351440519,0.04004800149197418,-0.029500031471252797,-0.18380322230168122,0.12480315935917563,-0.10665162688646745,0.04765156394396142,-0.1657528506007342,27.77774098480064,-25.155629074693085,0.07715159541521432,7,0.08000004291534513,0.009999990463256836,-0.26750004291534424,-0.6599999666213989,-0.309999942779541,0,-0.045000016689300426,1.800003814719058,4.070000171661377,1.749989569239389,4.059999942779541,-1.1249968335049512,3.9700000286102295,-0.045000016689300426
8402,2013-07-09,4.050000190734863,4.079999923706056,4.010000228881837,4.019999980926514,9550900.0,0.01250004768371582,-1.800003814719193,-0.3750029802350768,47.87234474274912,54.194908904951504,0.03229066070657094,-0.03205189741547265,-0.18906386263218788,-0.996559555274144,10.496007018532506,0.07999992370605558,0.06383349322659893,0.021000146865844727,-0.13295132670199372,0.17495162043368317,-0.0559755899180745,0.09797588364976395,-0.2007229257856893,58.82366965812135,9.108961549273928,0.07697573678391932,7,0.029999852180481845,-0.040000200271606445,-0.29750025272369385,-0.7100001573562622,-0.23000025749206499,1,-0.08148151767488088,1.199994277975908,4.0,1.800003814719058,4.070000171661377,1.749989569239389,4.059999942779541,-0.08148151767488088
8403,2013-07-10,3.9800000190734863,4.059999942779541,3.9600000381469727,4.059999942779541,19122800.0,-0.017283992188819042,1.5,-2.666645474052293,45.454543265213125,52.64164154190242,0.08452954396342616,0.04165934387340542,-0.0796092304629803,-0.9163264042436383,10.121872801636428,0.09999990463256836,0.06698249915186327,-0.05000002384185809,-0.20231549887802025,0.10231545119430363,-0.12615776135993872,0.026157713676222993,-0.11629384319640046,14.285714285714285,-32.170507760476305,0.07615773751808094,7,0.09000003337860107,0.029999971389770508,-0.2275000810623169,-0.6399999856948853,-0.28999996185302734,2,-0.07286431167418361,-1.800003814719193,4.050000190734863,1.199994277975908,4.0,1.800003814719058,4.070000171661377,-0.07286431167418361
8404,2013-07-11,4.449999809265137,4.449999809265137,4.1599998474121085,4.2199997901916495,106975700.0,0.11809039897971219,1.521738589598739,-2.875002980235092,73.01585709728195,54.332497341229434,-0.3764612811832171,-0.40583028883876704,-0.5083929606642812,-1.3726176166472968,10.548058211585554,0.4699997901916504,0.07867882959414274,0.39249978065490687,0.1609944769527214,0.6240050843570919,0.27674712880381414,0.5082524325059996,-0.5724418788972554,100.0,46.07725019128395,0.11575265185109261,7,-0.24999988079071045,-0.31999993324279785,-0.6974997520446777,-1.1099997758865356,-0.7899997234344478,3,-0.16629209052491312,1.5,3.9800000190734863,-1.800003814719193,4.050000190734863,1.199994277975908,4.0,-0.16629209052491312
8405,2013-07-12,4.320000171661377,4.5,4.260000228881837,4.480000019073486,50286600.0,-0.029213402960848178,1.399999999999991,-0.6956514527983055,62.69841720367606,55.62522945627381,-0.2333798040574777,-0.2600213347268374,-0.3507332558592666,-1.2312825553014966,11.223189879417475,0.23999977111816317,0.06800862087842763,0.2440001368522644,-0.009431023287361562,0.49743129699189037,0.11728455678245187,0.3707157169220774,-0.4080957285596605,66.66669610106123,10.983883401617916,0.1267155800698129,7,-0.09500014781951904,-0.16500020027160645,-0.5625001192092896,-0.9800001382827759,-0.7200002670288086,4,-0.1550926040904016,1.521738589598739,4.449999809265137,1.5,3.9800000190734863,-1.800003814719193,4.050000190734863,-0.1550926040904016
8406,2013-07-15,4.400000095367432,4.400000095367432,4.309999942779541,4.3400001525878915,21953700.0,0.01851850012202405,2.000007947293549,-0.37499999999999445,63.56588817761706,56.228159104392724,-0.29414680623730405,-0.3202095423017495,-0.40769842244805243,-1.2974507241318456,11.581879059935359,0.09000015258789062,0.06244361639558349,0.30100005865097046,0.017792873937213294,0.5842072433647276,0.15939646629409143,0.44260365100784904,-0.44104800771385255,81.4814978339229,25.18072482024745,0.1416035923568786,7,-0.17500007152557373,-0.22000014781951904,-0.6075000762939453,-1.0600000619888306,-0.7699999809265137,0,-0.1704545417600427,1.399999999999991,4.320000171661377,1.521738589598739,4.449999809265137,1.5,3.9800000190734863,-0.1704545417600427
8407,2013-07-16,4.429999828338623,4.489999771118164,4.25,4.4099998474121085,39716700.0,0.00681812098203749,2.4285714285714284,0.3333333333333531,61.4754008657332,57.08504419265725,-0.30442706098784456,-0.33758936274815277,-0.4199650711589138,-1.3117071153798951,11.672153359141202,0.23999977111816406,0.0645801362448859,0.31199980974197405,-0.006192406550348473,0.6301920260342961,0.1529037015958128,0.4710959178881353,-0.4277639076973303,87.03700433215418,33.628988446612254,0.15909610814616107,7,-0.19999980926513672,-0.24999988079071045,-0.5499997735023499,-1.089999794960022,-0.8199999332427979,1,-0.1670428441970584,2.000007947293549,4.400000095367432,1.399999999999991,4.320000171661377,1.521738589598739,4.449999809265137,-0.1670428441970584
8408,2013-07-17,4.380000114440918,4.449999809265137,4.329999923706056,4.440000057220459,17002100.0,-0.011286617570018365,2.0000178815170457,-2.9999999999998668,59.52382484171643,57.51323642720573,-0.21249925963006344,-0.27905701390951076,-0.35277003516554917,-1.2462546474765341,11.767306193650235,0.11999988555908114,0.07601819996514969,0.24750009775161708,-0.09109605037520208,0.5860962458784358,0.07820202368820794,0.41679817181502665,-0.3379430674509285,64.705931851586,14.055961631265646,0.1692980740634094,7,-0.15000009536743164,-0.20000016689300537,-0.43500006198883057,-1.040000081062317,-0.75,2,-0.1278539193073972,2.4285714285714284,4.429999828338623,2.000007947293549,4.400000095367432,1.399999999999991,4.320000171661377,-0.1278539193073972
8409,2013-07-18,4.639999866485597,4.650000095367432,4.369999885559082,4.380000114440918,70347000.0,0.05936067243182386,1.0,-4.333333333333348,69.17809225824995,58.89957649056496,-0.426416133159095,-0.5208695582299923,-0.5899420626631349,-1.4878555095510007,11.838145814864452,0.2800002098083496,0.0864656088537945,0.4789998650550853,0.07325693268227962,0.884742797427891,0.276128398868682,0.6818713312414881,-0.5613073832548059,97.49994337560118,45.81379059082743,0.20287146618640287,7,-0.33499979972839444,-0.3849998712539682,-0.6949998140335092,-1.2999998331069955,-0.9899997711181645,3,-0.20474134409505518,2.0000178815170457,4.380000114440918,2.4285714285714284,4.429999828338623,2.000007947293549,4.400000095367432,-0.20474134409505518
8410,2013-07-19,4.0300002098083505,4.079999923706056,3.849999904632568,3.990000009536743,151516000.0,-0.13146544703227947,2.2857232872559594,0.15384707084156626,48.7922767076194,59.06407168442848,0.1981504717685798,0.10722922116859568,0.02691873159566871,-0.861699592639289,11.90713312045576,0.7899999618530287,0.098052641165296,-0.13899980783462418,-0.5264828266380075,0.24848321096875958,-0.33274131723631584,0.05474170156706748,0.6199998855590811,22.500032782546963,-29.287389261009697,0.19374150940169182,7,0.2199997901916495,0.2199997901916495,-0.0850001573562631,-0.6900001764297494,-0.4500002861022958,4,-0.0918114403758945,1.0,4.639999866485597,2.0000178815170457,4.380000114440918,2.4285714285714284,4.429999828338623,-0.0918114403758945
8411,2013-07-22,3.900000095367432,4.010000228881837,3.890000104904175,4.010000228881837,50010900.0,-0.03225809123397061,1.1818177877383802,-2.749989569239339,45.41284604341978,58.79079405116966,0.34919549633349733,0.24174801501989185,0.16144369601355946,-0.7172528400872138,11.934157487943475,0.1400001049041757,0.098210128592223,-0.2639999270439142,-0.6630724385962474,0.13507258450841908,-0.4635361828200808,-0.06446367126774755,0.7499999999999996,6.25002235173657,-44.83043882357728,0.1995362557761666,7,0.3499999046325679,0.3499999046325679,0.052499949932097945,-0.560000061988831,-0.5099999904632573,0,-0.0769231239484367,2.2857232872559594,4.0300002098083505,1.0,4.639999866485597,2.0000178815170457,4.380000114440918,-0.0769231239484367
8412,2013-07-23,3.660000085830689,3.880000114440918,3.640000104904175,3.880000114440918,76847700.0,-0.06153846247896877,1.1818179847780594,1.9999978325609904,43.23143936586045,58.543782506797136,0.5901128689093187,0.4754064410409691,0.40037160923431125,-0.46341643032336943,11.972948862971435,0.2599999904632573,0.09038048223045791,-0.4844999313354488,-0.9410071746916056,-0.027992687979291997,-0.7127535530135272,-0.2562463096573704,0.9740000057220457,1.980196150035677,-52.33357778457064,0.2282536216780785,7,0.4850000143051143,0.4850000143051143,0.33999997377395585,-0.32000005245208785,-0.2400000095367436,1,-0.008196713302251801,1.1818177877383802,3.900000095367432,2.2857232872559594,4.0300002098083505,1.0,4.639999866485597,-0.008196713302251801
8413,2013-07-24,3.630000114440918,3.75,3.5799999237060547,3.690000057220459,50913500.0,-0.008196713302251801,-1.124996647245526,0.2727269771670897,40.358744202844484,54.9152144074152,0.6316712379266916,0.4895514223287645,0.42183643415175975,-0.4184963378640756,11.817278732629148,0.1700000762939453,0.09802069460976881,-0.4884999036788944,-0.9996502061000481,0.022650398742258826,-0.7440750548894712,-0.23292475246831756,0.9642399776458745,4.672914272268626,-48.61865827545813,0.25557515121057667,7,0.4849998950958252,0.4849998950958252,0.37749987840652466,-0.2900000810623169,-0.25,2,-0.005509702125222393,1.1818179847780594,3.660000085830689,1.1818177877383802,3.900000095367432,2.2857232872559594,4.0300002098083505,-0.005509702125222393
8414,2013-07-25,3.7000000476837163,3.740000009536743,3.5999999046325684,3.640000104904175,29243400.0,0.01928372755811325,1.0000034059829497,-1.0000000000000073,41.921390332964755,52.606655866225054,0.49628550100371394,0.40569800296827685,0.34103736572789733,-0.4726982891546121,11.386429285984928,0.1400001049041748,0.10315710101420716,-0.3964999794960016,-0.9405693423645389,0.14756938337253578,-0.6685346609302703,-0.1244652980617329,0.8333856343002322,24.000024795532273,-26.459568290873232,0.2720346814342687,7,0.4149999618530269,0.4149999618530269,0.30749994516372636,-0.3600000143051152,-0.4300000667572026,3,-0.01891890063261481,-1.124996647245526,3.630000114440918,1.1818179847780594,3.660000085830689,1.1818177877383802,3.900000095367432,-0.01891890063261481
8415,2013-07-26,3.8199999332427983,3.829999923706055,3.660000085830689,3.7000000476837163,42575800.0,0.03243240108448231,1.4285714285714286,1.9999999999999851,46.15384223506356,50.67198409483022,0.3329110193743907,0.27955370835832793,0.2075415525260964,-0.5765210290528611,11.148626916194488,0.1699998378753662,0.12018398960710552,-0.2635000944137569,-0.8214766151305466,0.29447642630303283,-0.5424883547721522,0.015488165944637977,0.6561826032444764,55.81391609446247,2.3825593349695637,0.2789882603583949,7,0.29500007629394487,0.29500007629394487,0.21250003576278642,-0.4799998998641972,-0.5499999523162846,4,-0.044502576137757544,1.0000034059829497,3.7000000476837163,-1.124996647245526,3.630000114440918,1.1818179847780594,3.660000085830689,-0.044502576137757544
8416,2013-07-29,3.75,3.890000104904175,3.75,3.869999885559082,32247500.0,-0.018324590174370825,-1.333337306980108,-1.0,43.644058978335224,48.69072388511934,0.3363867796147497,0.3410490223583107,0.2806847587472623,-0.4905867627683098,11.041780383478002,0.1400001049041748,0.056772394125149006,-0.31700003147125244,-0.8945847592135108,0.26058469627100544,-0.6057923953423812,-0.028207667600123276,0.6724115797204018,54.83870223459605,2.0031243127677456,0.288792363871129,7,0.36500000953674316,0.36500000953674316,0.2799999713897705,-0.39499998092651367,-0.440000057220459,0,-0.045333353678385424,1.4285714285714286,3.8199999332427983,1.0000034059829497,3.7000000476837163,-1.124996647245526,3.630000114440918,-0.045333353678385424
8417,2013-07-30,3.8199999332427983,3.849999904632568,3.75,3.7899999618530273,19611600.0,0.018666648864746227,1.2222222222222343,-0.2500000000000037,46.610164782737364,47.255872767455,0.19082614578121815,0.2624527306398554,0.2069692022452485,-0.5459996042956523,10.878545922178246,0.09999990463256792,0.01628816294252111,-0.23300009965896562,-0.820702067966121,0.35470186864818976,-0.5268510838125438,0.06085088449461207,0.5518669471167423,77.41931266271112,18.89334239115142,0.29385098415357774,7,0.29500007629394487,0.29500007629394487,0.15499997138977006,-0.46499991416931197,-0.4099998474121098,1,-0.1125654020558049,-1.333337306980108,3.75,1.4285714285714286,3.8199999332427983,1.0000034059829497,3.7000000476837163,-0.1125654020558049
8418,2013-07-31,3.7699999809265137,3.900000095367432,3.7699999809265137,3.849999904632568,34342100.0,-0.013088992981693526,-2.250005960470173,-2.6666666666666123,32.47421451449455,43.17766412925996,0.16226148040452415,0.31273501707154594,0.25162879036087027,-0.48171488784623495,11.34446069049215,0.1300001144409184,-0.0376786478861133,-0.2730000495910643,-0.8733192006089414,0.32731910142681286,-0.5731596251000024,0.027159525917874294,0.5543548820338176,56.666656070292035,3.2469634565370598,0.3001595755089385,7,0.05999994277954146,0.3450000286102295,0.2374998927116394,-0.41499996185302734,-0.20000004768371538,2,-0.09283817145976547,1.2222222222222343,3.8199999332427983,-1.333337306980108,3.75,1.4285714285714286,3.8199999332427983,-0.09283817145976547
8419,2013-08-01,3.809999942779541,3.869999885559082,3.7799999713897705,3.809999942779541,22276700.0,0.010610069510715636,-2.0,-0.0,36.21619866134949,41.78032212411885,-0.008778588699261736,0.26672025504559116,0.20922219184589252,-0.5075314799973514,11.835554071827609,0.09999990463256836,-0.09399854823486553,-0.22050008773803675,-0.829674626462527,0.3886744509864535,-0.5250873571002819,0.08408718162420836,0.4696936238255338,62.49993791183064,10.311586925039158,0.30458726936224506,8,-0.014999866485595259,0.30500006675720215,0.19749993085861206,-0.4549999237060547,-0.11999988555908203,3,-0.11286084902797178,-2.250005960470173,3.7699999809265137,1.2222222222222343,3.8199999332427983,-1.333337306980108,3.75,-0.11286084902797178
8420,2013-08-02,3.7999999523162837,3.839999914169312,3.7699999809265137,3.7999999523162837,13481100.0,-0.0026246694523469616,-1.3333333333333828,0.0,33.1460495817291,40.41734473948655,-0.03892893847672463,0.2692604924458286,0.21858399867105627,-0.48358161958826384,12.19712846483143,0.0699999332427983,-0.14997101005027513,-0.21700006723403975,-0.8344003395937096,0.4004002051256297,-0.5257002034138742,0.09170006894579519,0.43771199571484987,33.333280351460154,-14.523866725048897,0.30870013617983477,8,-0.05999994277954057,0.31500005722045943,0.21750003099441573,-0.4449999332427974,0.0699999332427983,4,-0.13947367843168246,-2.0,3.809999942779541,-2.250005960470173,3.7699999809265137,1.2222222222222343,3.8199999332427983,-0.13947367843168246
8421,2013-08-05,3.8199999332427983,3.839999914169312,3.7999999523162837,3.829999923706055,11734100.0,0.005263152941442417,1.6666666666667258,-100.0,32.768352754133886,39.254779560405815,-0.07986946584171051,0.24778815990123837,0.1965531754642087,-0.48921413848571227,12.890341997073879,0.03999996185302823,-0.2523706646015391,-0.18800008296966508,-0.8116598653257943,0.4356596993864641,-0.49982997414772923,0.1238298082083995,0.3782492933288304,46.66659249204493,3.609887669606806,0.31182989117806453,8,-0.07999992370605513,0.29500007629394487,0.19750005006790117,-0.46499991416931197,0.0,0,-0.1439790476251107,-1.3333333333333828,3.7999999523162837,-2.0,3.809999942779541,-2.250005960470173,3.7699999809265137,-0.1439790476251107
8422,2013-08-06,3.7200000286102295,3.8199999332427983,3.7100000381469727,3.809999942779541,19462800.0,-0.02617798596338683,-1.000000000000008,9.0,31.86811934402371,38.311376798314626,0.03300757391558706,0.33918801152007205,0.29202884300505705,-0.3757614228906325,13.788716824457941,0.10999989509582564,-0.2800430977824391,-0.271499979496002,-0.9078141542075029,0.36481419521549885,-0.5896570668517525,0.046657107859748415,0.4411542397894648,5.263151290346046,-33.606983051964356,0.31815708735575055,8,0.029999971389770508,0.39499998092651367,0.29749995470046997,-0.36500000953674316,0.029999971389770508,1,-0.11021507598855107,1.6666666666667258,3.8199999332427983,-1.3333333333333828,3.7999999523162837,-2.0,3.809999942779541,-0.11021507598855107
8423,2013-08-07,3.690000057220459,3.7000000476837163,3.5699999332427983,3.6800000667572017,27553200.0,-0.008064508376086854,7.666682561253508,-0.11111111111111605,20.12577711000553,35.889641995763604,0.08092355805801654,0.3650650233348962,0.3170626950463751,-0.3318674955028378,14.692942274489049,0.1500000953674312,-0.29173013132876324,-0.2869999527931215,-0.9374766499285165,0.36347674434227395,-0.6122383013608195,0.03823839577457644,0.4362849504976172,40.00004768372331,8.193155587037921,0.32523834856769773,8,0.044999957084656206,0.41999995708465576,0.3324999213218689,-0.33500003814697266,0.13999986648559615,2,-0.07588074987746318,-1.000000000000008,3.7200000286102295,1.6666666666667258,3.8199999332427983,-1.3333333333333828,3.7999999523162837,-0.07588074987746318
8424,2013-08-08,3.7100000381469727,3.7300000190734863,3.609999895095825,3.7100000381469727,16994400.0,0.005420048947527345,5.000011920940324,0.0,33.99998378752892,34.53921327937086,0.06983516329786355,0.30228173036811423,0.294483265685086,-0.33851452781409375,14.113368801740911,0.12000012397766113,-0.27844867995190015,-0.22999998331069937,-0.85069566703541,0.39069570041401125,-0.5403478251730549,0.08034785855165616,0.3717821636130809,51.85189436819939,18.08833998790724,0.31034784186235537,8,0.024999976158142534,0.3999999761581421,0.3124999403953552,-0.3049999475479126,0.10999989509582564,3,-0.037735876944653635,7.666682561253508,3.690000057220459,-1.000000000000008,3.7200000286102295,1.6666666666667258,3.8199999332427983,-0.037735876944653635
8425,2013-08-09,3.650000095367432,3.7000000476837163,3.630000114440918,3.690000057220459,13656300.0,-0.01617249114895125,1.3333333333333135,-100.0,36.559130412490106,33.75199899427696,0.11531083683707832,0.3262397914991024,0.3492190993923918,-0.26569431405777477,13.297280055646885,0.07999992370605469,-0.25565199679719486,-0.25649992227554286,-0.863000621088799,0.3500007765377138,-0.5597502716821707,0.04675042713108546,0.39083952491124085,29.629691768907033,-7.299607130117312,0.3032503494066283,8,0.0849999189376831,0.45999991893768266,0.3824999332427974,-0.22500002384185835,0.19999980926513583,4,0.010958893372028822,5.000011920940324,3.7100000381469727,7.666682561253508,3.690000057220459,-1.000000000000008,3.7200000286102295,0.010958893372028822
8426,2013-08-12,3.650000095367432,3.7200000286102295,3.609999895095825,3.619999885559082,10665300.0,0.0,-3.399988555951859,-0.7500059604701813,49.275362318840585,34.048132053843986,0.1113430178235788,0.2816089708487657,0.34513597140875296,-0.2540212598375482,12.472623268855713,0.1100001335144043,-0.24065420799885295,-0.21899992227554277,-0.788649786537126,0.35064994198604094,-0.5038248544063344,0.06582500985524886,0.353172349948371,32.000064849853516,-8.963819145744736,0.28482493213079185,8,0.0849999189376831,0.45999991893768266,0.39499992132186845,-0.20500004291534468,0.2799999713897696,0,0.06027391354615941,1.3333333333333135,3.650000095367432,5.000011920940324,3.7100000381469727,7.666682561253508,3.690000057220459,0.06027391354615941
8427,2013-08-13,3.690000057220459,3.7100000381469727,3.630000114440918,3.670000076293945,12387400.0,0.010958893372028822,1.6666666666666667,0.6666613685130781,54.28571428571427,36.471632028423954,0.0569524719426413,0.19323480435623264,0.30272301498389975,-0.280240677807146,11.230364304954351,0.07999992370605469,-0.245437030648207,-0.14199997186660784,-0.6511416257096911,0.36714168197647545,-0.39657079878814994,0.1125708550549338,0.2785185871295037,75.00003725288293,28.229222723533226,0.25457082692154176,8,0.029999852180480957,0.41999995708465576,0.35499995946884155,-0.2200000286102295,0.2599999904632573,1,0.035230318158927965,-3.399988555951859,3.650000095367432,1.3333333333333135,3.650000095367432,5.000011920940324,3.7100000381469727,0.035230318158927965
8428,2013-08-14,3.8199999332427983,3.829999923706055,3.650000095367432,3.6800000667572017,32081500.0,0.035230318158927965,1.2499999999999876,6.999999999999889,57.89473684210524,38.88035849295237,-0.07287234639393514,0.020163826534278506,0.17015910138237,-0.3939674470493064,9.634267658147882,0.17999982833862305,-0.23449214556220488,0.01599991321563765,-0.42301326512059,0.45501309155186576,-0.20350667595247662,0.23550650238375148,0.11663721421859119,95.45455038054853,43.91129354284983,0.21950658916811397,8,-0.11500000953674316,0.29000008106231645,0.22500008344650224,-0.30999994277954146,0.009999990463256836,2,-0.018324590174370825,1.6666666666666667,3.690000057220459,-3.399988555951859,3.650000095367432,1.3333333333333135,3.650000095367432,-0.018324590174370825
8429,2013-08-15,3.690000057220459,3.839999914169312,3.650000095367432,3.759999990463257,28245900.0,-0.034031381752402945,-1.5333333333333483,-0.49999999999999684,41.558441558441565,39.81506871258709,0.042818254300532654,0.0794145339387482,0.299255261729253,-0.24780618538500132,7.174251013168038,0.18999981880187988,-0.24070451361767242,-0.06649997234344474,-0.2635599297901958,0.13055998510330635,-0.16502995106682006,0.03203000637993059,0.21730611310344328,34.782676300158535,-15.550324074742242,0.0985299787233755,8,0.014999866485596147,0.41999995708465576,0.34999996423721313,-0.18000006675720215,0.09999990463256836,3,0.03794034263269164,1.2499999999999876,3.8199999332427983,1.6666666666666667,3.690000057220459,-3.399988555951859,3.650000095367432,0.03794034263269164
8430,2013-08-16,3.660000085830689,3.7100000381469727,3.650000095367432,3.690000057220459,11659600.0,-0.008130073421290906,-1.4000000000000248,0.4285714285714222,43.83561643835621,41.04476467750069,0.05684909811664873,0.08461185350822342,0.32701714578477326,-0.20213421714920576,7.517292775755585,0.05999994277954057,-0.21177512313849745,-0.07799993753433165,-0.2316364623836491,0.07563658731498579,-0.15481819995899038,-0.0011816751096729305,0.2203215855267251,21.739211560190473,-26.866211585361295,0.07681826242465882,8,0.04499983787536621,0.4499999284744258,0.5049998164176936,-0.11000013351440474,0.13999986648559481,4,0.043715804278675385,-1.5333333333333483,3.690000057220459,1.2499999999999876,3.8199999332427983,1.6666666666666667,3.690000057220459,0.043715804278675385
8431,2013-08-19,3.5999999046325684,3.6800000667572017,3.5899999141693115,3.670000076293945,14414700.0,-0.016393491746190092,1.0000000000000098,2.333341280626902,34.72221072440553,41.36188594198755,0.09203936545054914,0.12752254317542056,0.38500302449906343,-0.126811503359316,8.010902852313581,0.09000015258789018,-0.19756716247965045,-0.12300010919570914,-0.2683996437756191,0.02239942538420081,-0.19569987648566434,-0.05030034190575394,0.25549602767567636,3.9999961853027273,-39.268620954738516,0.07269976728995504,8,0.10500001907348677,0.5100001096725464,0.5900000929832458,-0.014999866485595703,0.31000018119812056,0,0.06944444628409396,-1.4000000000000248,3.660000085830689,-1.5333333333333483,3.690000057220459,1.2499999999999876,3.8199999332427983,0.06944444628409396
8432,2013-08-20,3.630000114440918,3.690000057220459,3.5899999141693115,3.619999885559082,16665100.0,0.008333391834189907,-1.8571399377388438,-0.14286006226115716,40.00000681196128,43.5701336866493,0.053562802381807995,0.10030211484312268,0.34845990315907205,-0.14115917344222417,7.8115043445388475,0.10000014305114746,-0.17644405348178616,-0.09149990081787118,-0.24021712281313512,0.057217321177392755,-0.16585851181550337,-0.017141289820238992,0.20265613794209125,16.00008010864255,-24.517348939704377,0.07435861099763205,8,0.08499979972839355,0.4799998998641968,0.5724998712539673,0.014999866485595703,0.25999999046325684,1,0.08264461235767451,1.0000000000000098,3.5999999046325684,-1.4000000000000248,3.660000085830689,-1.5333333333333483,3.690000057220459,0.08264461235767451
8433,2013-08-21,3.609999895095825,3.6800000667572017,3.5999999046325684,3.619999885559082,13992800.0,-0.005509702125222393,-4.333349227920402,-0.9999761586877742,35.294115584614616,43.71392610854771,0.06819280482584489,0.12514330428909348,0.3647736950497169,-0.10370742231227315,7.38117666404724,0.08000016212463334,-0.15680170312893305,-0.1105001091957094,-0.2620499287399096,0.04104971034849081,-0.1862750189678093,-0.03472519942360952,0.20164385175596733,7.9999923706054545,-28.50840073164928,0.07577490977210002,8,0.10500001907348633,0.5000001192092896,0.5950000882148743,0.2100001573562622,0.25,2,0.09418287048976937,-1.8571399377388438,3.630000114440918,1.0000000000000098,3.5999999046325684,-1.4000000000000248,3.660000085830689,0.09418287048976937
8434,2013-08-22,3.630000114440918,3.650000095367432,3.5999999046325684,3.630000114440918,10071400.0,0.005540227126394903,1.5000119209402905,-0.0,37.68117644660416,43.838597890115935,0.03984090030716292,0.10501410583867798,0.34317771981933065,-0.10516428150049073,6.927593540980218,0.050000190734863725,-0.12580947512626928,-0.08699989318847656,-0.24368925021647625,0.06968946383952312,-0.16534457170247618,-0.008655214674476941,0.16231212732215505,33.33346578796266,-3.4288138131079293,0.07834467851399976,8,0.08499979972839355,0.4799998998641968,0.5749998688697815,0.3399999141693115,0.17999982833862305,3,0.0550963644517517,-4.333349227920402,3.609999895095825,-1.8571399377388438,3.630000114440918,1.0000000000000098,3.5999999046325684,0.0550963644517517
8435,2013-08-23,3.650000095367432,3.740000009536743,3.609999895095825,3.670000076293945,22498900.0,0.0055096364451752144,-1.5999923706345724,-100.0,37.68117644660413,42.550355015422994,0.022172605749244845,0.07549586312945333,0.32016958898602565,-0.10519864435046511,6.688083464027733,0.13000011444091797,-0.07274562731436252,-0.05849992036819396,-0.21002194635131044,0.09302210561492252,-0.13426093335975198,0.01726109262336406,0.12452716171401912,40.0000953673713,4.3051408346724,0.07576101299155814,8,0.06499981880187944,0.17499983310699507,0.6299999356269832,0.39499998092651323,0.2099997997283931,4,0.03835612680210132,1.5000119209402905,3.630000114440918,-4.333349227920402,3.609999895095825,-1.8571399377388438,3.630000114440918,0.03835612680210132
8436,2013-08-26,3.5799999237060547,3.660000085830689,3.5799999237060547,3.650000095367432,22464000.0,-0.019178128721207832,-1.2857133125796272,3.5000119209405014,39.39394048860596,40.89571348241097,0.0907414657844745,0.13924627077997753,0.38660855999898347,-0.015596878632758493,6.7512946033757935,0.08000016212463423,-0.060868826353604355,-0.12000008821487418,-0.2805254850324208,0.04052530860267245,-0.2002627866236475,-0.039737389806100865,0.17816514746830414,0.0,-37.91083572000198,0.08026269840877326,8,0.12999999523162842,0.2100001573562631,0.6700000762939453,0.4650001525878906,0.3200001716613774,0,0.06145252326778894,-1.5999923706345724,3.650000095367432,1.5000119209402905,3.630000114440918,-4.333349227920402,3.609999895095825,0.06145252326778894
8437,2013-08-27,3.390000104904175,3.5499999523162837,3.3299999237060547,3.5499999523162837,51647100.0,-0.05307257621536199,1.7500029802350907,2.2857065006368957,31.707329128833507,37.98600151426967,0.26117657361633606,0.311342536328735,0.5672197637898764,0.19373737914219635,7.3663310582597035,0.25,-0.05355207756011948,-0.2884999155998229,-0.4910389997946947,-0.08596083140495114,-0.389769457697259,-0.1872303735023868,0.3531117552356591,14.634187472560061,-22.061759429334355,0.10126954209743595,8,0.1949998140335083,0.22499990463256836,0.8599998950958252,0.6699999570846558,0.5099999904632573,1,0.1533923200103302,-1.2857133125796272,3.5799999237060547,-1.5999923706345724,3.650000095367432,1.5000119209402905,3.630000114440918,0.1533923200103302
8438,2013-08-28,3.4200000762939453,3.490000009536743,3.3299999237060547,3.3499999046325684,19453800.0,0.008849548808677277,-1.9090889386918206,-0.4375014901175417,32.530131210585566,36.98285592006344,0.18826805476870145,0.2674914366217638,0.5266966911603053,0.17865243828339494,8.261730685039224,0.16000008583068848,-0.06092131229969322,-0.24099994897842425,-0.4691180461460238,-0.012881851810824685,-0.35505899756222403,-0.12694090039462447,0.28180059020251047,21.951252133409703,-12.297675686126588,0.11405904858379973,8,0.11499989032745361,0.19499993324279785,0.7250000238418579,0.7250000238418579,0.4900000095367436,2,0.13742690588461648,1.7500029802350907,3.390000104904175,-1.2857133125796272,3.5799999237060547,-1.5999923706345724,3.650000095367432,0.13742690588461648
8439,2013-08-29,3.380000114440918,3.4800000190734863,3.369999885559082,3.4300000667572017,13448100.0,-0.011695895017748925,-2.1428425458867926,-0.7142832814490301,33.33334314479241,35.81593666522301,0.20078479194922227,0.28841219468204216,0.5561365429774447,0.23284756402968387,9.205518820266146,0.1100001335144043,-0.07784028936922693,-0.25949991941452044,-0.5085802685578837,-0.010419570271157141,-0.3840400939862021,-0.1349597448428388,0.2846204777764978,12.195165918943514,-21.70290911454856,0.1245401745716817,8,0.15499985218048096,0.2349998950958252,0.7349998950958252,0.7349998950958252,0.4799997806549072,3,0.14201176461625753,-1.9090889386918206,3.4200000762939453,1.7500029802350907,3.390000104904175,-1.2857133125796272,3.5799999237060547,0.14201176461625753
8440,2013-08-30,3.2699999809265137,3.4100000858306885,3.25,3.380000114440918,31721500.0,-0.03254441709763056,-1.1333331214058422,2.2000047683761492,29.34783228403306,35.21878350518163,0.2789837363654377,0.3759450959659598,0.6605282221441686,0.3568666746114708,10.372405037709079,0.16000008583068848,-0.1135647474990904,-0.34300005435943604,-0.630061358418863,-0.055938750300009055,-0.4865307063891495,-0.19946940232972254,0.3611585444397658,4.87804310723309,-28.05141218020598,0.14353065202971352,8,0.2250000238418579,0.30500006675720215,0.8450000286102295,0.8450000286102295,0.4500000476837158,4,0.16513760397638455,-2.1428425458867926,3.380000114440918,-1.9090889386918206,3.4200000762939453,1.7500029802350907,3.390000104904175,0.16513760397638455
8441,2013-09-03,3.2699999809265137,3.3499999046325684,3.25,3.3199999332427983,15543600.0,0.0,-1.2222222222222223,0.4545444693459143,26.136375335614616,33.67838000780978,0.25395676761289776,0.35060340885510133,0.6506132001850533,0.37246501711742575,11.602351236305877,0.09999990463256836,-0.12700651282708586,-0.3155000567436219,-0.6236678154070989,-0.007332298080144906,-0.4695839360753604,-0.1614161774118834,0.3154195213958122,6.666661368475188,-20.076091009201512,0.15408387933173848,9,0.2250000238418579,0.30500006675720215,0.8450000286102295,0.8450000286102295,0.3800001144409184,1,0.1804281093610718,-1.1333331214058422,3.2699999809265137,-2.1428425458867926,3.380000114440918,-1.9090889386918206,3.4200000762939453,0.1804281093610718
8442,2013-09-04,3.309999942779541,3.3399999141693115,3.25,3.2799999713897705,29576000.0,0.012232404307749745,1.0,-0.5999999999999946,17.72154725678537,31.725872415828754,0.18303979502817613,0.2933527001194731,0.5993466909463754,0.3490930383908575,12.41827674117461,0.08999991416931152,-0.14176871537779245,-0.25500009059906015,-0.5796051289006559,0.06960494770253556,-0.417302609749858,-0.0926975714482623,0.23516921926410594,24.99997516473233,6.661755231038818,0.16230251915079782,9,0.18500006198883057,0.2650001049041748,0.8050000667572021,0.8050000667572021,0.48000001907348633,2,0.17824778331942936,-1.2222222222222223,3.2699999809265137,-1.1333331214058422,3.2699999809265137,-2.1428425458867926,3.380000114440918,0.17824778331942936
8443,2013-09-05,3.4100000858306885,3.490000009536743,3.2999999523162837,3.3199999332427983,23102100.0,0.030211524102678133,-1.9230752301654126,3.0000079472935344,31.57897213486322,31.047849714524208,0.05776031219714417,0.18055738145576417,0.48578593007259485,0.267748555668021,12.139605323571331,0.19000005722045943,-0.143041351564964,-0.14099994897842416,-0.46705452152133775,0.18505462356448943,-0.30402723524988096,0.022027337293032634,0.09974877676772076,66.6666997803569,48.32626600295258,0.16302728627145682,9,0.0849999189376831,0.16499996185302734,0.7049999237060547,0.7049999237060547,0.41999983787536666,3,0.14369501384261052,1.0,3.309999942779541,-1.2222222222222223,3.2699999809265137,-1.1333331214058422,3.2699999809265137,0.14369501384261052
8444,2013-09-06,3.5699999332427983,3.5999999046325684,3.4300000667572017,3.539999961853028,35974800.0,0.04692077518617821,2.7777777777778248,0.33333245030305764,44.9438163117805,31.8548096995438,-0.12476609665538163,0.010046384804424324,0.3141274730699526,0.1268854704999396,11.747379762426277,0.18999981880187988,-0.1486109754418914,0.025999903678894487,-0.2915830797317618,0.34358288708955076,-0.13279158802643343,0.1847913953842224,-0.3199999332427983,91.4285772673955,70.48111054949035,0.15879149170532814,9,-0.11499989032745406,-0.00999999046325728,0.40250003337860063,0.5450000762939449,0.4000000953674312,4,0.0952381397607065,-1.9230752301654126,3.4100000858306885,1.0,3.309999942779541,-1.2222222222222223,3.2699999809265137,0.0952381397607065
8445,2013-09-09,3.690000057220459,3.7200000286102295,3.619999885559082,3.630000114440918,23646200.0,0.03361348073434245,-1.4999910593480477,2.0,54.73684633207114,33.55957701548438,-0.2665233024715281,-0.11257518039969838,0.1855570495739034,0.027552869162869698,11.450076305720987,0.1500000953674312,-0.14674248048650984,0.1440000295639039,-0.17688034270162767,0.46488040182943546,-0.016440156568862108,0.3044402156966699,-0.4330000591278078,93.6170277524282,67.61247111574721,0.1604401861327658,9,-0.20500004291534424,-0.14500010013580322,0.26499998569488525,0.4249999523162842,0.3299999237060547,0,0.046070416053982655,2.7777777777778248,3.5699999332427983,-1.9230752301654126,3.4100000858306885,1.0,3.309999942779541,0.046070416053982655
8446,2013-09-10,3.869999885559082,3.869999885559082,3.7699999809265137,3.7799999713897705,33201100.0,0.04878044052774633,1.2222222222222223,1.5,60.909076722205164,36.80421563697011,-0.44819285214010485,-0.2901228506984346,-0.0010981655618689246,-0.13227931022713557,11.32522994213743,0.17999982833862305,-0.1440797783092851,0.31299986839294425,-0.03668266782731111,0.6626824046131996,0.13815860028281657,0.4878411365030719,-0.5944798862457277,100.0,69.72554538733894,0.17484126811012762,9,-0.309999942779541,-0.309999942779541,0.05750012397766113,0.24500012397766113,0.22000026702880948,1,-0.03875965410453308,-1.4999910593480477,3.690000057220459,2.7777777777778248,3.5699999332427983,-1.9230752301654126,3.4100000858306885,-0.03875965410453308
8447,2013-09-11,3.8199999332427983,3.890000104904175,3.740000009536743,3.869999885559082,24009100.0,-0.012919884701510953,2.3333209709421996,-0.5555555555555506,59.292036145096894,39.777760629693596,-0.36965623977196893,-0.24230750292072356,0.040883418677414074,-0.06155902495058241,11.118861554154043,0.15000009536743164,-0.14436335307868253,0.25649992227554375,-0.10810652986195146,0.621106374413039,0.07419669620679592,0.43880314834429157,-0.5088111407547005,88.13556719361209,52.76975093289889,0.18230322606874766,9,-0.2499998807907109,-0.2499998807907109,0.10750007629394487,0.29500007629394487,0.2700002193450932,2,-0.044502576137757544,1.2222222222222223,3.869999885559082,-1.4999910593480477,3.690000057220459,2.7777777777778248,3.5699999332427983,-0.044502576137757544
8448,2013-09-12,3.75,3.7999999523162837,3.690000057220459,3.759999990463257,28947700.0,-0.018324590174370825,1.4444444444444586,0.2000000000000018,55.084741653226985,42.19458268618632,-0.2770587589707727,-0.18743032691692463,0.10607718286939338,0.029124223303128804,11.599307555822842,0.1299998760223393,-0.14320863875624568,0.18999998569488508,-0.16546853973555598,0.5454685111253261,0.012265722979664773,0.3677342484101054,-0.39250630251861596,69.56519710995245,32.54018069184626,0.17773426271522053,9,-0.1799999475479126,-0.1799999475479126,0.18250000476837158,0.36500000953674316,-0.2200000286102295,3,0.01066665649414067,2.3333209709421996,3.8199999332427983,1.2222222222222223,3.869999885559082,-1.4999910593480477,3.690000057220459,0.01066665649414067
8449,2013-09-13,3.829999923706055,3.869999885559082,3.7200000286102295,3.75,25331400.0,0.02133331298828134,-1.1428571428571428,-8.000000000000044,57.25805893400726,45.2957189806279,-0.32018415949754786,-0.2702604295420197,0.019200193289229617,-0.030634907983955184,12.307271990713037,0.14999985694885254,-0.11474907218601604,0.2629999160766605,-0.10840420104001103,0.634404033193332,0.07729785751832496,0.44870197463499606,-0.42990571363084795,77.777728720497,39.43004157301428,0.18570205855833571,9,-0.25999987125396773,-0.25999987125396773,0.09250009059905961,0.2800000905990596,-0.4600000381469731,4,0.0,1.4444444444444586,3.75,2.3333209709421996,3.8199999332427983,1.2222222222222223,3.869999885559082,0.0
8450,2013-09-16,3.8199999332427983,3.900000095367432,3.7899999618530273,3.900000095367432,30569700.0,-0.002610963619440576,1.7499977648303617,-1.0000029802350754,60.16949546368088,49.07717677263526,-0.2502819137208858,-0.2610428547397672,0.021742740325096488,-0.0015241567156993874,13.110396837546562,0.11000013351440474,-0.0868907943759134,0.24499993324279812,-0.1414276419854219,0.6314275084710181,0.05178614562868811,0.43821372085690813,-0.38071325158127367,61.90469162265393,17.93354282555694,0.1932137876141101,9,-0.24499988555908248,-0.24499988555908248,0.10250008106231645,0.29000008106231645,-0.6399998664855966,0,0.03926704135832182,-1.1428571428571428,3.829999923706055,1.4444444444444586,3.75,2.3333209709421996,3.8199999332427983,0.03926704135832182
8451,2013-09-17,3.849999904632568,3.900000095367432,3.7699999809265137,3.829999923706055,25590700.0,0.007853395789015893,1.1666620307638425,-0.2499992549434391,72.54901548295318,55.169117686653905,-0.2116098288849595,-0.28601740064572745,-0.01326316852113818,-0.013162605863679122,13.525021884578802,0.1300001144409184,-0.053757378470514094,0.262499904632568,-0.14303411342936334,0.6680339226944993,0.059732895601602554,0.46526691366353345,-0.3646418816004524,76.19038968941975,27.33066360151203,0.20276700903096564,9,-0.24999988079071,-0.2749998569488521,0.07250010967254683,0.26000010967254683,-0.7099997997283931,1,0.04415586506622793,1.7499977648303617,3.8199999332427983,-1.1428571428571428,3.829999923706055,1.4444444444444586,3.75,0.04415586506622793
8452,2013-09-18,3.9300000667572017,3.9500000476837163,3.829999923706055,3.849999904632568,24046300.0,0.020779263404233417,-1.0000000000000295,4.000011920940501,73.83177674215474,59.86387375413074,-0.21726154500128603,-0.36089312088502057,-0.09905477301879095,-0.07351095356639092,14.13577425835463,0.12000012397766113,0.000501839492959899,0.3275000691413874,-0.10588921168873222,0.7608893499715066,0.11080542872632781,0.544194709556447,-0.4031778364915546,92.30769936149635,38.390046359237644,0.2166946404150596,9,-0.24000000953674272,-0.3300000429153438,-0.007500052452086958,0.17999994754791304,-0.7000000476837154,2,0.04071248934168903,1.1666620307638425,3.849999904632568,1.7499977648303617,3.8199999332427983,-1.1428571428571428,3.829999923706055,0.04071248934168903
8453,2013-09-19,3.9500000476837163,4.0,3.920000076293945,3.9600000381469727,24274700.0,0.005089053584423242,-1.2857142857142694,-0.12499962747171955,77.14285519658296,63.441544741331015,-0.17054137362376975,-0.3732519372818177,-0.1224765417775413,-0.07418199739600118,14.875639387463774,0.07999992370605513,0.06321143909362004,0.3305000424385076,-0.12995620901893323,0.7909562938959489,0.10027191670978697,0.5607281681672283,-0.37239647932790065,82.14287234812538,21.999663424997316,0.23022812572872065,9,-0.14000010490417525,-0.32500004768371626,-0.03500008583068892,0.15999996662139848,-0.6100001335144047,3,0.035443064104839994,-1.0000000000000295,3.9300000667572017,1.1666620307638425,3.849999904632568,1.7499977648303617,3.8199999332427983,0.035443064104839994
8454,2013-09-20,3.829999923706055,3.9600000381469727,3.7899999618530273,3.910000085830689,94572300.0,-0.030379777855453316,-1.1249998137355732,8.000023841881003,76.41509306647247,65.85023882293116,-0.010931261415343396,-0.25033487865336435,-0.022514983562394786,0.062410101309444244,15.304368969298265,0.1700000762939453,0.1314052718522234,0.20049992799758964,-0.2695045008389312,0.6705043568341105,-0.03450228642067099,0.4355021424158503,-0.19326085492005385,26.086929479936753,-39.3513440236989,0.23500221441826047,9,0.01500010490417436,-0.20499992370605513,0.07750004529952959,0.2800000905990596,-0.5099999904632568,4,-0.07832897083350154,-1.2857142857142694,3.9500000476837163,-1.0000000000000295,3.9300000667572017,1.1666620307638425,3.849999904632568,-0.07832897083350154
8455,2013-09-23,3.7899999618530273,3.869999885559082,3.7699999809265137,3.809999942779541,20920500.0,-0.010443854477762526,-2.3333333333333335,0.2499992549434502,73.6363648186046,67.26438194475332,0.050003868217094904,-0.21007959293340717,0.0007593757195207829,0.11255102405619866,16.281315783515137,0.09999990463256836,0.18207571147765345,0.15349997282028216,-0.32192886667513765,0.628928812315702,-0.08421444692742774,0.39121439256799206,-0.1024043626970661,8.695643159978854,-61.525764789634536,0.23771441974770996,9,0.05500006675720215,-0.16499996185302734,0.11750000715255737,0.3200000524520874,-0.46000003814697266,0,-0.11081796319823622,-1.1249998137355732,3.829999923706055,-1.2857142857142694,3.9500000476837163,-1.0000000000000295,3.9300000667572017,-0.11081796319823622
8456,2013-09-24,3.7999999523162837,3.890000104904175,3.75,3.7899999618530273,21462700.0,0.002638519937706585,-2.1111164093068107,-0.4999999999999778,72.89719813587851,68.77606661039573,0.0324417673914259,-0.2137096626967825,-0.02877389347318271,0.10981933781036757,17.266037631154873,0.1400001049041748,0.21293958892789933,0.15249996185302672,-0.32758221132069076,0.6325821350267447,-0.08754112473383202,0.39254104843988546,-0.06866773704215712,19.999980926513494,-53.63074293690831,0.24004108658685894,9,0.04500007629394576,-0.17499995231628374,0.10750001668930098,0.310000061988831,-0.5,1,-0.16315786666817245,-2.3333333333333335,3.7899999618530273,-1.1249998137355732,3.829999923706055,-1.2857142857142694,3.9500000476837163,-0.16315786666817245
8457,2013-09-25,3.910000085830689,3.940000057220459,3.7899999618530273,3.8199999332427983,23559200.0,0.02894740391966444,1.0000000000000118,9.000023841881047,73.14814978339228,70.78311195819187,-0.07090577425720879,-0.29803569519398243,-0.15839895747254173,0.004767187819427754,16.842072969440284,0.15000009536743164,0.22864584116566045,0.23650009632110658,-0.2411817735337176,0.7141819661759308,-0.0023408386063055175,0.4753410312485187,-0.16000008583068892,64.00003433227556,-10.0773687298842,0.23884093492741215,9,-0.050000071525574175,-0.2850000858306889,-0.002500116825104204,0.19999992847442583,-0.5700001716613774,2,-0.19693093709048493,-2.1111164093068107,3.7999999523162837,-2.3333333333333335,3.7899999618530273,-1.1249998137355732,3.829999923706055,-0.19693093709048493
8458,2013-09-26,3.890000104904175,3.9800000190734863,3.880000114440918,3.940000057220459,17460300.0,-0.005115084523652946,-1.8571428571428572,-0.5555540838384266,67.0212846905352,71.86791482002832,-0.03236149534358246,-0.2540440734403786,-0.15704904527881958,0.02948941492704149,16.480505100228616,0.09999990463256836,0.2218179771922295,0.1930001139640809,-0.2783741242985318,0.6643743522266936,-0.042687005167225234,0.42868723309538703,-0.1400001049041748,60.869605780095156,-10.55805516380309,0.23568711913130624,9,-0.015000104904174805,-0.2650001049041748,0.02249985933303833,0.21999990940093994,-0.5800001621246338,3,-0.1696658272575925,1.0000000000000118,3.910000085830689,-2.1111164093068107,3.7999999523162837,-2.3333333333333335,3.7899999618530273,-0.1696658272575925
8459,2013-09-27,3.859999895095825,3.910000085830689,3.829999923706055,3.869999885559082,11436100.0,-0.0077121359895410135,-1.285721097680214,0.2,59.99998878030403,71.84908074409753,0.0026169307399630526,-0.19630430703256074,-0.15481388477069924,0.06520306168053969,15.956546923735251,0.08000016212463379,0.21974662919513221,0.13899991512298593,-0.3128920146559304,0.5908918449019023,-0.08694604976647247,0.3649458800124443,-0.07499989509582505,47.826037379883694,-19.93580541815708,0.22594596488945828,9,0.015000104904174805,-0.2349998950958252,0.05250006914138794,0.25000011920928955,-0.5399999618530269,4,-0.13471502462660156,-1.8571428571428572,3.890000104904175,1.0000000000000118,3.910000085830689,-2.1111164093068107,3.7999999523162837,-0.13471502462660156
8460,2013-09-30,3.809999942779541,3.859999895095825,3.75,3.7899999618530273,16556900.0,-0.012953355874389949,-1.2,-2.0,45.83333885227989,68.8806722295783,0.057048466035673595,-0.10938274546510085,-0.11406731993658159,0.11605323507836918,14.548618964219562,0.1099998950958252,0.22780254949736722,0.061999964714050115,-0.3379789816388534,0.46197891106695366,-0.13798950846240166,0.2619894378905019,0.19000005722045898,26.08692947993656,-36.04390982455861,0.1999894731764518,9,0.06500005722045898,-0.18499994277954102,0.10250002145767212,0.30000007152557373,-0.48000001907348633,0,-0.12860892831910886,-1.285721097680214,3.859999895095825,-1.8571428571428572,3.890000104904175,1.0000000000000118,3.910000085830689,-0.12860892831910886
8461,2013-10-01,3.859999895095825,3.940000057220459,3.809999942779541,3.8199999332427983,26056400.0,0.013123347261734475,-3.3333412806268825,1.9999999999999778,52.77777409848004,66.54133860250333,0.009628752605149948,-0.11901711410789684,-0.16873950729299603,0.06672386873464031,13.248616273173022,0.13000011444091797,0.22792000922911226,0.0824999213218689,-0.250453366838709,0.4154532094824468,-0.08397672275842005,0.24897656540215785,0.1350001049041749,47.826037379883694,-10.560344805733742,0.16647664408028887,10,0.015000104904174805,-0.2349998950958252,-0.08999997377395585,0.25000011920928955,-0.5399999618530269,1,-0.13730569580147955,-1.2,3.809999942779541,-1.285721097680214,3.859999895095825,-1.8571428571428572,3.890000104904175,-0.13730569580147955
8462,2013-10-02,3.900000095367432,3.940000057220459,3.8199999332427983,3.829999923706055,18583300.0,0.010362746465985007,-1.666664900606102,1.7500059604701814,60.86956371506997,64.73319510455744,-0.03919638426489236,-0.11863196514064489,-0.20530636677678293,0.02619661574862242,11.87835982132964,0.12000012397766069,0.22630244648694653,0.09300011396408125,-0.16065525906601907,0.3466554869941816,-0.03382757255096891,0.21982780047913142,0.0900999046325679,65.21742736008478,7.90449391415946,0.12682768651505016,10,-0.03500008583068892,-0.2750000953674321,-0.15000009536743164,0.20999991893768266,-0.6200001239776616,2,-0.15384618676390582,-3.3333412806268825,3.859999895095825,-1.2,3.809999942779541,-1.285721097680214,3.859999895095825,-0.15384618676390582
8463,2013-10-03,3.900000095367432,3.940000057220459,3.859999895095825,3.9300000667572017,25498500.0,0.0,2.200009536752259,-0.4285699688694092,55.73771324761736,62.43570845801798,-0.05256222742896899,-0.08436564990391204,-0.20083510122882453,0.022151439115206895,11.762267517936845,0.08000016212463379,0.20874185082613828,0.06850011348724427,-0.10600977639312559,0.2430100033676137,-0.018754831452940657,0.1557550584274292,0.0852979046325677,78.947394838616,23.22248824554427,0.08725494494018479,10,-0.03500008583068892,-0.2750000953674321,-0.30000013113021895,0.08999991416931108,-0.6300001144409184,3,-0.1435897865395721,-1.666664900606102,3.900000095367432,-3.3333412806268825,3.859999895095825,-1.2,3.809999942779541,-0.1435897865395721
8464,2013-10-04,3.910000085830689,3.9500000476837163,3.890000104904175,3.910000085830689,17134400.0,0.0025641000560834293,-1.9999999999999556,-0.0,57.377054306226064,60.629118401087034,-0.055899196769106485,-0.07124017578432262,-0.20841208989643922,0.006686308221696802,12.483727134058196,0.05999994277954146,0.18137290650663562,0.06150009632110631,-0.06553497435142619,0.18853516699363881,-0.0020174390151601607,0.12501763165737279,0.07059195416931097,80.00002384185227,24.02174716817492,0.06351753533626635,10,-0.04500007629394576,-0.2850000858306889,-0.3350000977516179,0.07999992370605424,-0.5700001716613774,4,-0.1534527186394361,2.200009536752259,3.900000095367432,-1.666664900606102,3.900000095367432,-3.3333412806268825,3.859999895095825,-0.1534527186394361
8465,2013-10-07,3.859999895095825,3.910000085830689,3.829999923706055,3.869999885559082,16734000.0,-0.012787772285749455,-1.285721097680214,-100.0,50.79364899154754,58.173168496161374,0.005671077092215704,-0.00827528950334333,-0.16038849374514408,0.048959070651958925,12.729956183113458,0.08000016212463379,0.14584966222686369,0.002999913692474543,-0.09982348182025236,0.10582330920520144,-0.04841178406388913,0.054411611448838215,0.1159803041041747,35.714224893265076,-16.975882831645926,0.051411697756363534,10,0.005000114440917969,-0.2349998950958252,-0.28499990701675415,0.13000011444091797,-0.4199998378753662,0,-0.13989636697635743,-1.9999999999999556,3.910000085830689,2.200009536752259,3.900000095367432,-1.666664900606102,3.900000095367432,-0.13989636697635743
8466,2013-10-08,3.7200000286102295,3.890000104904175,3.6800000667572017,3.869999885559082,35910400.0,-0.03626939644829197,1.21052327777353,15.0,34.78261770958024,53.91033159907114,0.14877482427027422,0.12639090380447104,-0.021776133297003675,0.18912090090355616,12.29437003086005,0.2100000381469731,0.1148390488777773,-0.12949995994567853,-0.24888000972978297,-0.010119910161574097,-0.18918998483773075,-0.06980993505362632,0.25146056660577054,14.814801732861794,-31.50637133957826,0.05969002489205219,10,0.11000001430511475,-0.09500002861022949,-0.1850000023841858,0.23000001907348633,-0.1800000667572017,1,-0.10483873707115976,-1.285721097680214,3.859999895095825,-1.9999999999999556,3.910000085830689,2.200009536752259,3.900000095367432,-0.10483873707115976
8467,2013-10-09,3.650000095367432,3.75,3.5499999523162837,3.75,36053700.0,-0.01881718621086914,3.0000047683761384,0.6666666666666637,29.729746274470557,49.76682733061952,0.19893541445800889,0.19289151118412784,0.04373762887462318,0.255045276351062,12.327967948519394,0.20000004768371626,0.08631606493992372,-0.1909999012947079,-0.33980570143315836,-0.042194101156257435,-0.2654028013639329,-0.11659700122548289,0.30980207871021603,25.00002980231545,-16.096364156722093,0.07440290006922518,10,0.09999990463256792,-0.025000095367432085,-0.11500006914138838,0.29999995231628374,-0.1300001144409184,2,-0.09041100095955312,1.21052327777353,3.7200000286102295,-1.285721097680214,3.859999895095825,-1.9999999999999556,3.910000085830689,-0.09041100095955312
8468,2013-10-10,3.7899999618530273,3.7999999523162837,3.7200000286102295,3.7200000286102295,24019400.0,0.03835612680210132,-1.285714285714273,-0.7000000000000031,47.36842435482694,48.36332017223317,0.0483425157427968,0.05907057036684016,-0.09760219861341213,0.11126355839834545,12.575941980058209,0.14999985694885165,0.06127775411686276,-0.053000032901763916,-0.19767392648106163,0.0916738606775338,-0.12533697969141278,0.019336913887884943,0.14521407891893912,59.999988079073866,16.302538889650528,0.07233694678964889,10,-0.039999961853027344,-0.13999998569488525,-0.25499993562698364,0.16000008583068848,-0.28999996185302734,3,-0.1345646426375965,3.0000047683761384,3.650000095367432,1.21052327777353,3.7200000286102295,-1.285721097680214,3.859999895095825,-0.1345646426375965
8469,2013-10-11,3.829999923706055,3.849999904632568,3.75,3.7799999713897705,17384600.0,0.010554079750827006,1.2222222222222343,0.7142857142857206,52.63157564517306,49.11867981588797,0.0040672507014924975,0.02010120789488079,-0.13979446112472038,0.06895331948156835,12.310381458064898,0.09999990463256792,0.027022773586274695,-0.013000071048736128,-0.15767396462803385,0.1316738225305616,-0.08533701783838499,0.05933687574091273,0.08210127175857052,77.77774098480089,28.427872205603947,0.07233694678964889,10,-0.07999992370605513,-0.11499989032745406,-0.29499989748001143,0.12000012397766069,-0.3599998950958261,4,-0.14621408718924045,-1.285714285714273,3.7899999618530273,3.0000047683761384,3.650000095367432,1.21052327777353,3.7200000286102295,-0.14621408718924045
8470,2013-10-14,3.9700000286102295,4.050000190734863,3.849999904632568,3.869999885559082,63648400.0,0.03655355292245144,-1.857144803415502,2.0000047683761117,59.5505623997437,49.871211849361714,-0.12387704899221585,-0.11392612959897042,-0.28008287482341343,-0.0716083950854709,11.807192352496209,0.22000026702880815,0.007444231634024412,0.11950002908706647,-0.03534797644728549,0.274348034621418,0.04207602631989049,0.19692403185424245,-0.42000007629394576,83.99997520447961,29.65954501299482,0.0774240027671758,10,-0.16999995708465576,-0.16999995708465576,-0.46250003576278687,-0.019999980926513672,-0.5499999523162842,0,-0.15869020400522793,1.2222222222222343,3.829999923706055,-1.285714285714273,3.7899999618530273,3.0000047683761384,3.650000095367432,-0.15869020400522793
8471,2013-10-15,4.019999980926514,4.099999904632568,4.010000228881837,4.0300002098083505,52027500.0,0.01259444633651241,-5.0000317894271324,-0.10000214576415126,56.626498410207965,49.39976014882149,-0.16628035693011434,-0.1586723005520314,-0.33044083422972736,-0.12268327183493666,11.531713149527741,0.12999987602233887,0.0001987012305573188,0.16099997758865348,-0.011401048290078819,0.3334010034673853,0.07479946464928755,0.2472004905280194,-0.46000002384185823,85.45455806511603,31.000235910998384,0.08620051293936598,10,-0.1950000524520874,-0.1950000524520874,-0.5049999952316284,-0.06999993324279785,-0.5999999046325684,1,-0.14427858867113197,-1.857144803415502,3.9700000286102295,1.2222222222222343,3.829999923706055,-1.285714285714273,3.7899999618530273,-0.14427858867113197
8472,2013-10-16,4.0900001525878915,4.099999904632568,4.0300002098083505,4.099999904632568,34138300.0,0.01741297810783693,13.000286109388979,0.9999523173753707,61.36363451638575,50.02486251201798,-0.2307617762732792,-0.22774781510174957,-0.39676919716577475,-0.1940009185311311,10.957315666307432,0.07999992370605469,0.013320839538706775,0.22300014495849707,0.023939139358978068,0.4220611505580165,0.12346964215873735,0.3225306477582568,-0.5084001976013197,97.36848544548235,41.91939188154493,0.09953050279975963,10,-0.26500022411346524,-0.26500022411346524,-0.5300002098083505,-0.1400001049041757,-0.7200002670288095,2,-0.13447436924589318,-5.0000317894271324,4.019999980926514,-1.857144803415502,3.9700000286102295,1.2222222222222343,3.829999923706055,-0.13447436924589318
8473,2013-10-17,4.0900001525878915,4.130000114440918,4.059999942779541,4.119999885559082,45838000.0,0.0,1.7999961853172863,3.0000476848983704,63.52942463435716,50.70845921514366,-0.224594465322014,-0.2284334861038433,-0.39205454698801967,-0.19533176883271075,10.139741990420864,0.07000017166137695,0.017589092217502156,0.21600013971328824,-0.004086042113512711,0.4360863215400892,0.10595704879988777,0.3260432306266887,-0.4876641996154798,89.47369741930812,31.694650034533723,0.11004309091340046,10,-0.25000011920929044,-0.25000011920929044,-0.5200001001358041,-0.1400001049041757,-0.75000023841858,3,-0.13936433995013864,13.000286109388979,4.0900001525878915,-5.0000317894271324,4.019999980926514,-1.857144803415502,3.9700000286102295,-0.13936433995013864
8474,2013-10-18,3.5299999713897705,3.660000085830689,3.509999990463257,3.559999942779541,108913700.0,-0.13691935459801596,-3.285721097680198,1.0000079473567387,39.70588622002349,49.4764855738632,0.3082498432563261,0.32458048551135565,0.16560548142196652,0.3611853804256864,10.591219100930088,0.5800001621246347,-0.0019519045413134428,-0.3290000438690184,-0.5973204248054742,-0.06067966293256255,-0.4631602343372463,-0.19483985340079046,0.6000001430511475,3.2258027301998218,-56.14294512771583,0.1341601904682278,10,0.2900000810623169,0.2900000810623169,0.040000081062316895,0.4200000762939453,-0.1399998664855957,4,-0.008498575533404162,1.7999961853172863,4.0900001525878915,13.000286109388979,4.0900001525878915,-5.0000317894271324,4.019999980926514,-0.008498575533404162
8475,2013-10-21,3.369999885559082,3.559999942779541,3.2999999523162837,3.559999942779541,68891000.0,-0.045325803718830104,1.7368411806484527,6.3333412806268825,33.33333873964848,49.315454577204115,0.4374348393996428,0.4759016155748048,0.3232922240282834,0.5157786531851416,11.46459788934237,0.2599999904632573,-0.02245887197837293,-0.46800012588500994,-0.813655961315793,-0.1223442904542269,-0.6408280436004015,-0.2951722081696184,0.7600002288818359,8.433725249355673,-50.230710408974296,0.1728279177153915,10,0.34500014781951904,0.34500014781951904,0.20000016689300537,0.5800001621246338,0.08000016212463423,0,0.029673633960541457,-3.285721097680198,3.5299999713897705,1.7999961853172863,4.0900001525878915,13.000286109388979,4.0900001525878915,0.029673633960541457
8476,2013-10-22,3.1800000667572017,3.3399999141693115,3.119999885559082,3.3199999332427983,92506500.0,-0.05637977010505435,1.4444470935422942,0.7368411806484528,27.777778595399724,49.09856927952958,0.6065672890503966,0.6504183060252804,0.508723188985233,0.6998506135440508,12.442346429676467,0.25,-0.05238206943881485,-0.6269999504089361,-1.0811782653805069,-0.17282163543736484,-0.8540891078947213,-0.39991079292315046,0.9168000411987305,5.940610653578311,-49.7511901921785,0.2270891574857856,10,0.4449999332427983,0.4449999332427983,0.3949999809265141,0.7699999809265141,0.3799998760223393,1,0.07547169952781885,1.7368411806484527,3.369999885559082,-3.285721097680198,3.5299999713897705,1.7999961853172863,4.0900001525878915,0.07547169952781885
8477,2013-10-23,3.140000104904175,3.25,3.039999961853028,3.2000000476837163,65948000.0,-0.012578604092237211,1.6250029802350754,0.42857142857142905,27.10843520580478,46.84745937408267,0.6332040385815718,0.6638078068836539,0.5423057784587408,0.7342686236773881,13.234104663896945,0.2100000381469722,-0.07783625302345154,-0.628499913215637,-1.168374185866842,-0.08862564056443212,-0.8984370495412399,-0.3585627768900346,0.8981919897079464,9.174323766260544,-41.77572945913745,0.26993713632560257,10,0.44499993324279785,0.44499993324279785,0.44749993085861206,0.809999942779541,0.5,2,0.08917196243161118,1.4444470935422942,3.1800000667572017,1.7368411806484527,3.369999885559082,-3.285721097680198,3.5299999713897705,0.08917196243161118
8478,2013-10-24,3.2300000190734863,3.2999999523162837,3.1600000858306885,3.2100000381469727,43033200.0,0.028662392089970457,-1.333333333333326,-0.3333333333333309,30.45976830372993,44.38392522503343,0.5089342531357013,0.5500272996784394,0.4426110607129754,0.638355073340771,13.714872365980476,0.15999984741210893,-0.07916504755439924,-0.5054999947547913,-1.0927137666435414,0.08171377713395822,-0.7991068806991661,-0.21189310881041656,0.7283367049179073,30.645164391500078,-15.943283916688667,0.29360688594437484,10,0.35500001907348633,0.35500001907348633,0.4150000214576721,0.7200000286102295,0.4300000667572026,3,0.043343611659096615,1.6250029802350754,3.140000104904175,1.4444470935422942,3.1800000667572017,1.7368411806484527,3.369999885559082,0.043343611659096615
8479,2013-10-25,3.3399999141693115,3.390000104904175,3.289999961853028,3.289999961853028,43346300.0,0.03405569487500437,-3.0000095367523123,2.499999999999978,35.555553789491725,41.71781315722767,0.35997336699373506,0.42063925165710714,0.3281856103302161,0.52461786685538,14.438997055487679,0.16000008583068848,-0.06757639451511777,-0.3695001006126404,-0.9791238284613124,0.2401236272360321,-0.6743119645369768,-0.06468823668830437,0.5448698688510127,57.69230063850328,9.326468668318796,0.3048118639243362,10,0.24500012397766113,0.24500012397766113,0.377500057220459,0.6100001335144043,0.2799999713897705,4,0.0,-1.333333333333326,3.2300000190734863,1.6250029802350754,3.140000104904175,1.4444470935422942,3.1800000667572017,0.0
8480,2013-10-28,3.3199999332427983,3.390000104904175,3.3199999332427983,3.380000114440918,23820500.0,-0.005988018395350014,-1.3333320087896914,-1.2000047683761312,38.09523404049995,39.65878378281567,0.3107535689746541,0.4237745902030974,0.3444035257916167,0.5402472815507022,15.81808708910465,0.07000017166137651,-0.08411006785045361,-0.36500008106231663,-0.9966062629786152,0.2666061008539824,-0.6808031720204659,-0.04919699010416734,0.49728026408414205,79.99995912826039,26.25868873839695,0.31580309095814946,10,0.26500010490417436,0.26500010490417436,0.41500008106231645,0.6300001144409175,0.25,0,0.021084389478587706,-3.0000095367523123,3.3399999141693115,-1.333333333333326,3.2300000190734863,1.6250029802350754,3.140000104904175,0.021084389478587706
8481,2013-10-29,3.3299999237060547,3.369999885559082,3.3199999332427983,3.3399999141693115,15816500.0,0.003012045380822892,-2.3333333333334023,0.16666600439483711,40.123450794228255,37.2987633692426,0.21521634956915614,0.3921375637525921,0.33259397373659993,0.5263695174662124,16.744478737388725,0.049999952316283736,-0.11094329828356875,-0.32850009202957153,-0.9735223862963513,0.3165222022372083,-0.6510112391629614,-0.005988944896181625,0.42509785478297246,82.85709809285649,24.427691053010918,0.3225111471333899,10,0.25500011444091797,0.25500011444091797,0.40500009059906006,0.6200001239776611,0.3100001811981201,1,0.036036074092191006,-1.3333320087896914,3.3199999332427983,-3.0000095367523123,3.3399999141693115,-1.333333333333326,3.2300000190734863,0.036036074092191006
8482,2013-10-30,3.2999999523162837,3.359999895095825,3.2999999523162837,3.3499999046325684,16208000.0,-0.009009000623754648,-1.399999999999975,5.000000000000044,33.774834018826226,33.99269774529473,0.1356333222855155,0.3951413807180395,0.3594313276092098,0.549882828916711,17.74578171570101,0.05999994277954146,-0.16114450580529915,-0.328500056266785,-0.9819855063374878,0.3249853938039182,-0.6552427813021366,-0.001757331231433401,0.3978900008418633,60.86950211985178,2.529758440321608,0.3267427250353516,10,0.05000007152557462,0.2850000858306889,0.435000061988831,0.6500000953674321,0.3600001335144052,2,0.07878787703641099,-2.3333333333334023,3.3299999237060547,-1.3333320087896914,3.3199999332427983,-3.0000095367523123,3.3399999141693115,0.07878787703641099
8483,2013-10-31,3.3399999141693115,3.3499999046325684,3.25,3.309999942779541,18062700.0,0.012121200736670223,3.0,-0.5999999999999946,33.774834018826226,33.3336919451617,-0.024520871991867477,0.32784530653431077,0.31731311046160604,0.5051596644478558,18.86374383630365,0.09999990463256836,-0.2160152113991125,-0.2605000853538515,-0.9129925303373749,0.39199235962967194,-0.5867463078456132,0.06574613713791022,0.3052588396844258,64.28560480787733,8.057450171805641,0.3262462224917616,10,-0.039999961853027344,0.24500012397766113,0.40250009298324585,0.6100001335144043,0.29000020027160645,3,0.08982041869587176,-1.399999999999975,3.2999999523162837,-2.3333333333334023,3.3299999237060547,-1.3333320087896914,3.3199999332427983,0.08982041869587176
8484,2013-11-01,3.309999942779541,3.369999885559082,3.2999999523162837,3.369999885559082,14422000.0,-0.008982027593025133,1.3333333333333481,-2.0,26.42856595467495,32.56649496905352,-0.032418934295761925,0.32737469003065023,0.3441577849395081,0.5311720619755667,19.92033179961113,0.0699999332427983,-0.2892373679794842,-0.26050004959106454,-0.9082321786095395,0.38723207942741,-0.5843661141003018,0.06336601491817273,0.28683810771413976,42.85706987191823,-9.450906799704455,0.32386606450923733,11,-0.09499990940093994,0.27500009536743164,0.440000057220459,0.6400001049041748,0.4100000858306885,4,0.10574022631469848,3.0,3.3399999141693115,-1.399999999999975,3.2999999523162837,-2.3333333333334023,3.3299999237060547,0.10574022631469848
8485,2013-11-04,3.3199999332427983,3.380000114440918,3.289999961853028,3.3399999141693115,16749400.0,0.0030211452072896883,-1.2500059604701759,0.33333333333332593,24.264702144172134,32.17615314113935,-0.056163477880949664,0.28969794432258,0.33040888513306754,0.5164038077947861,21.527966527207283,0.09000015258789018,-0.37213500817144496,-0.22350006103515563,-0.8654142076275533,0.418414085557242,-0.5444571343313545,0.0974570122610432,0.23229107015963013,53.846055092983505,5.494160556980418,0.3209570732961988,11,-0.10499989986419722,0.26500010490417436,0.4300000667572017,0.6300001144409175,0.3600001335144034,0,0.09036143323751822,1.3333333333333481,3.309999942779541,3.0,3.3399999141693115,-1.399999999999975,3.2999999523162837,0.09036143323751822
8486,2013-11-05,3.3299999237060547,3.3499999046325684,3.289999961853028,3.3199999332427983,14003100.0,0.003012045380822892,1.3999999999999821,-0.4999999999999889,20.76921553301051,31.471795399717767,-0.04766037576709259,0.2624373334574135,0.3189555517109337,0.5018049660506358,22.830682759282528,0.05999994277954057,-0.38656737075541336,-0.19400006532669067,-0.8370324258125379,0.449032295159157,-0.5155162455696143,0.12751611491623294,0.18130779637242167,61.53834867769504,18.585877696518395,0.3215161802429238,11,-0.05499982833862305,0.25500011444091797,0.4200000762939453,0.6200001239776611,0.3600001335144043,1,0.07207207658720916,-1.2500059604701759,3.3199999332427983,1.3333333333333481,3.309999942779541,3.0,3.3399999141693115,0.07207207658720916
8487,2013-11-06,3.3199999332427983,3.3499999046325684,3.2999999523162837,3.3299999237060547,15065300.0,-0.003003000207918105,1.0000000000000178,-1.0,20.610672018406646,30.37745136801518,-0.01055192459921539,0.259765223253988,0.33348123283632924,0.5053448788384802,23.40590582787475,0.049999952316284624,-0.37740354764189243,-0.1875000476837152,-0.8338461208019265,0.45884602543449615,-0.5106730842428209,0.13567298887539048,0.15360316617764225,53.846055092983505,16.08511598379622,0.32317303655910573,11,1.1920928910669204e-07,0.26500010490417436,0.4300000667572017,0.3450000286102295,0.3700001239776607,2,0.0963855958119908,1.3999999999999821,3.3299999237060547,-1.2500059604701759,3.3199999332427983,1.3333333333333481,3.309999942779541,0.0963855958119908
8488,2013-11-07,3.2799999713897705,3.3299999237060547,3.2300000190734863,3.3299999237060547,18856200.0,-0.012048181523292345,3.0,5.000000000000222,34.17720487533114,30.224301488664,0.04166826375537491,0.27362723641888254,0.37666825552694894,0.5379478958650186,24.522789040407776,0.09999990463256836,-0.3397234175747714,-0.20200001001358014,-0.841624971710079,0.43762495168291826,-0.5218124908618291,0.11781247083466884,0.15891487702527707,33.33328035146055,-8.432762551732743,0.3198124808482492,11,0.03000009059906006,0.30500006675720215,0.4650000333786011,0.3500001430511479,0.309999942779541,3,0.11585369443765825,1.0000000000000178,3.3199999332427983,1.3999999999999821,3.3299999237060547,-1.2500059604701759,3.3199999332427983,0.11585369443765825
8489,2013-11-08,3.2699999809265137,3.289999961853028,3.2000000476837163,3.259999990463257,12072000.0,-0.0030487776068546246,2.599999999999936,-0.2,42.1875,30.67899770638623,0.04547693051581714,0.25246641854604546,0.39109433196954324,0.5407370394701578,26.135829613930568,0.08999991416931152,-0.29428900842639427,-0.18400000333785993,-0.8083279331587772,0.44032792648305774,-0.49616396824831854,0.12816396157259868,0.13700167656357243,38.888837378721,-6.800493559659209,0.3121639649104588,11,0.020000100135803223,0.315000057220459,0.4750000238418579,0.35500001907348633,0.3800001144409184,4,0.11009178459151014,3.0,3.2799999713897705,1.0000000000000178,3.3199999332427983,1.3999999999999821,3.3299999237060547,0.11009178459151014
8490,2013-11-11,3.3399999141693115,3.3399999141693115,3.25,3.289999961853028,12981500.0,0.02140670753856222,2.6,4.999999999999956,65.38461538461544,33.4857937719848,-0.023901114935322987,0.14002776293277996,0.32997132197611645,0.467053533937388,27.853704128087365,0.08999991416931152,-0.2563603477392751,-0.08250006437301627,-0.6589456964084919,0.49394556766245934,-0.37072288039075385,0.2057227516447213,0.03764160766980984,93.33333333333331,40.855631265994205,0.28822281601773775,11,-0.04999983310699463,0.24500012397766113,0.40500009059906006,0.2850000858306885,0.31000018119812056,0,0.11377249227727226,2.599999999999936,3.2699999809265137,3.0,3.2799999713897705,1.0000000000000178,3.3199999332427983,0.11377249227727226
8491,2013-11-12,3.440000057220459,3.4500000476837163,3.3299999237060547,3.3399999141693115,20185800.0,0.029940163359560623,-1.0000000000000073,2.0000047683761473,75.86207888781783,38.16215431298387,-0.11919103138041542,-0.005957911644681069,0.24019313550110954,0.3618381870350653,29.058196328463957,0.12000012397766158,-0.23253572695730762,0.04650007486343366,-0.45714044984700264,0.55014059957387,-0.2053201874917847,0.29832033721865203,-0.4000000953674312,96.0000038146971,36.47312766629136,0.2518202623552182,11,-0.11500000953674272,0.14499998092651367,0.3049999475479126,0.18499994277954102,0.2100000381469731,1,0.0697674434722726,2.6,3.3399999141693115,2.599999999999936,3.2699999809265137,3.0,3.2799999713897705,0.0697674434722726
8492,2013-11-13,3.539999961853028,3.5499999523162837,3.4600000381469727,3.5,28914000.0,0.029069739235228154,2.0000000000000298,0.3999990463270523,76.27119602947988,42.88397231416761,-0.20290431010254917,-0.15734215536664964,0.15049843406031682,0.25635326685720505,30.07109473689505,0.10999989509582475,-0.2109716066856575,0.17399998903274572,-0.21697186147923775,0.5649718395447292,-0.021485936223246238,0.36948591428873767,-0.49179999828338605,97.14285908913205,32.55967899270813,0.19548592525599182,11,-0.1649999618530278,0.04500007629394487,0.18750005960464433,0.08500003814697221,0.1500000953674312,2,0.04237290875249422,-1.0000000000000073,3.440000057220459,2.6,3.3399999141693115,2.599999999999936,3.2699999809265137,0.04237290875249422
8493,2013-11-14,3.5199999809265137,3.5699999332427983,3.470000028610229,3.5499999523162837,15123200.0,-0.0056497121870151545,1.8571428571428463,-0.7499999999999806,68.00001525879631,47.50302223684776,-0.1728647597269819,-0.19208286097564198,0.17755989089724444,0.26909953501438677,30.90829052808654,0.09999990463256925,-0.1943081454277431,0.18250001668930071,-0.027449814360180902,0.39244984773878233,0.0775251011645599,0.2874749322140415,-0.4517280178070062,86.48649519425308,20.162868795924027,0.10497491552474073,11,-0.1349999904632564,0.06500005722045898,0.16750001907348633,0.10500001907348633,0.23000001907348633,3,0.04829547648156485,2.0000000000000298,3.539999961853028,-1.0000000000000073,3.440000057220459,2.6,3.3399999141693115,0.04829547648156485
8494,2013-11-15,3.5,3.5299999713897705,3.4800000190734863,3.5299999713897705,11570800.0,-0.005681812794001595,2.3333333333333335,1.0000000000000149,68.00001525879625,52.36250147180599,-0.13754308524841008,-0.18387289931531559,0.1993764760879011,0.2818155382752856,30.910504003590134,0.04999995231628418,-0.16383189052832314,0.1640000343322754,-0.04051733533495128,0.36851740399950206,0.06174134949866206,0.2662587191658887,-0.4016243586730952,78.12501629814834,12.972387735019794,0.10225868483361324,11,-0.11500000953674272,0.08500003814697266,0.19999998807907104,0.125,0.26999998092651367,4,0.02571426119123177,1.8571428571428463,3.5199999809265137,2.0000000000000298,3.539999961853028,-1.0000000000000073,3.440000057220459,0.02571426119123177
8495,2013-11-18,3.470000028610229,3.539999961853028,3.470000028610229,3.5299999713897705,13170900.0,-0.008571420397077367,-1.3333333333333284,2.0000000000000147,63.46155521433143,57.10609476973054,-0.09390287691856125,-0.15388690369438196,0.22701334936919837,0.3052411632591343,30.187438930141543,0.06999993324279874,-0.1353509084268949,0.1290000557899469,-0.08374142544939644,0.3417415370292902,0.022629315170275,0.23537079640961878,-0.34332692976837054,58.33337472544582,-4.3905724531170875,0.1063707406196717,11,-0.08500003814697177,0.11500000953674361,0.2624999880790715,0.15499997138977095,0.3299999237060547,0,0.051873217657953496,2.3333333333333335,3.5,1.8571428571428463,3.5199999809265137,2.0000000000000298,3.539999961853028,0.051873217657953496
8496,2013-11-19,3.4200000762939453,3.4800000190734863,3.359999895095825,3.4600000381469727,20169800.0,-0.014409208041508026,2.000005960470162,0.6666666666666617,61.1111282811822,61.60614546559449,-0.03329517659089953,-0.0895775387308837,0.26821765753493,0.34830927782279275,29.13457760510968,0.12000012397766113,-0.09343885254813644,0.06700010299682635,-0.13426955173858346,0.26826975773223616,-0.033634724370878555,0.16763493036453125,-0.2667273673880306,28.571509666168577,-32.966520331592804,0.10063482736770482,11,-0.03500008583068803,0.16499996185302734,0.3799999952316284,0.23000001907348633,0.3599998950958252,1,0.0672514660650898,-1.3333333333333284,3.470000028610229,2.3333333333333335,3.5,1.8571428571428463,3.5199999809265137,0.0672514660650898
8497,2013-11-20,3.4200000762939453,3.4600000381469727,3.400000095367432,3.440000057220459,9937400.0,0.0,-1.0000000000000149,0.5,58.00002002717018,64.25312492690995,-0.019688911794331965,-0.07117423217737961,0.26085256077346264,0.34098772401432065,27.811096292502942,0.05999994277954057,-0.04752621903878973,0.053000104427337824,-0.12328917445048404,0.2292893833051597,-0.03514453501157311,0.14114474386624876,-0.24172373392781754,28.571509666168577,-31.27151456847199,0.08814463943891089,11,-0.03500008583068803,0.16499996185302734,0.40499985218048096,0.25499987602233887,0.4299998283386226,2,0.0672514660650898,2.000005960470162,3.4200000762939453,-1.3333333333333284,3.470000028610229,2.3333333333333335,3.5,0.0672514660650898
8498,2013-11-21,3.369999885559082,3.440000057220459,3.3499999046325684,3.4300000667572017,13646200.0,-0.014619938485219475,1.2499992549434502,3.0000119209403016,55.76922547887747,65.7622055356741,0.049640569270991364,-0.010696228821497566,0.3050114481464328,0.3853770097648277,26.83256800656405,0.09000015258789062,0.0024973518171078624,-0.0040000796318055976,-0.16807970475682765,0.16007954549321646,-0.08603989219431663,0.07803973293070543,-0.1682201277403541,10.526302580692091,-49.33935092220303,0.08203981256251096,11,0.040000081062316895,0.21500015258789062,0.45500004291534424,0.30500006675720215,0.5,3,0.09495554377690696,-1.0000000000000149,3.4200000762939453,2.000005960470162,3.4200000762939453,-1.3333333333333284,3.470000028610229,0.09495554377690696
8499,2013-11-22,3.3399999141693115,3.390000104904175,3.3299999237060547,3.380000114440918,11315300.0,-0.008902068963955956,1.0,0.6666679912103332,51.85185021660767,64.25856496145101,0.10126315165541877,0.020346940803334768,0.3261220476358426,0.40809762276999795,26.391857036206755,0.06000018119812012,0.05560682133469319,-0.034000051021576105,-0.19807967614659816,0.13007957410344595,-0.11603986358408713,0.04803976154093492,-0.1161269458251395,4.761899355588747,-53.55745937096866,0.08203981256251096,11,0.11000001430511475,0.01000010967254683,0.5000001192092896,0.35000014305114746,0.6100001335144047,4,0.12275451987029751,1.2499992549434502,3.369999885559082,-1.0000000000000149,3.4200000762939453,2.000005960470162,3.4200000762939453,0.12275451987029751
8500,2013-11-25,3.390000104904175,3.400000095367432,3.3399999141693115,3.359999895095825,11605400.0,0.014970117371185365,1.3999980926586182,-0.7500014901086587,55.17242796780691,61.95971485922759,0.0660468987047973,-0.025444686546771678,0.26795259089717227,0.35087524569458495,25.89435129732598,0.06000018119812056,0.0829818545514942,0.012500131130218417,-0.14970512277869918,0.17470538503913602,-0.06860249582424016,0.093602758084677,-0.1453595186660852,40.00009536737101,-17.1721531164442,0.08110262695445879,11,0.059999823570251465,-0.08500015735626176,0.4299999475479126,0.2999999523162842,0.6099998950958252,0,0.1120943552398741,1.0,3.3399999141693115,1.2499992549434502,3.369999885559082,-1.0000000000000149,3.4200000762939453,0.1120943552398741
8501,2013-11-26,3.4500000476837163,3.4800000190734863,3.400000095367432,3.4200000762939453,16989300.0,0.017699097617354553,-1.285714285714302,0.9999920527696246,60.31746752588163,60.18707835882778,0.0085094926717586,-0.08010035707736796,0.19934501741226685,0.2850463954040645,25.114810102448292,0.08999991416931152,0.10526239551080341,0.06650006771087691,-0.09717810840703356,0.23017824382878738,-0.015339020348078325,0.14833915576983214,-0.18583790062534433,80.00003178912397,21.48143041094282,0.08183908805895514,11,-1.1920928999487046e-07,-0.14500010013580322,0.2649999856948848,0.24000000953674272,0.6800000667572017,1,0.10144924631741747,1.3999980926586182,3.390000104904175,1.0,3.3399999141693115,1.2499992549434502,3.369999885559082,0.10144924631741747
8502,2013-11-27,3.559999942779541,3.5799999237060547,3.4600000381469727,3.4800000190734863,19876400.0,0.031884027123326275,1.0,2.666666666666627,69.9999965940205,60.40929850718602,-0.10991365176829149,-0.17878961569584817,0.07925919038951168,0.16899970011908216,23.937758003218423,0.12999987602233842,0.11049470552369556,0.163499963283539,-0.013048865717149027,0.340048792284227,0.07522554878319498,0.251774377783883,-0.2774875285501035,92.00000762939453,29.044151193773523,0.0882744145003441,11,-0.10500001907348633,-0.25,0.06500005722045898,0.06500005722045898,0.619999885559082,2,0.06179776183885566,-1.285714285714302,3.4500000476837163,1.3999980926586182,3.390000104904175,1.0,3.3399999141693115,0.06179776183885566
8503,2013-11-29,3.640000104904175,3.6800000667572017,3.5799999237060547,3.5999999046325684,15448400.0,0.022471956014182393,-1.4999985098868893,0.5000029802350809,74.02597523234192,61.07884961535777,-0.1912094172648242,-0.24787059340377393,-0.01075000266319126,0.08447424968701434,22.61419929832722,0.12000012397766069,0.10223631369297426,0.22850011587142927,0.02348144107529171,0.4335187906675668,0.1259907784733607,0.3310094532694978,-0.33368868991660783,88.57144414161525,21.63887570628333,0.1025093373980687,11,-0.1350001096725464,-0.2200000286102295,-0.05500006675720215,-0.05500006675720215,0.5399997234344482,4,0.057692251009954676,1.0,3.559999942779541,-1.285714285714302,3.4500000476837163,1.3999980926586182,3.390000104904175,0.057692251009954676
8504,2013-12-02,3.660000085830689,3.7000000476837163,3.559999942779541,3.650000095367432,24119700.0,0.00549450009618635,2.1111164093068204,0.2499985098913413,72.22222590151992,62.052257469489824,-0.2080000223285241,-0.2532913831080985,-0.036864422998831525,0.0525147811963147,21.411659188244137,0.14000010490417525,0.08612635788468515,0.2310000896453861,0.0038992984189558655,0.45810088087181633,0.11744969403217098,0.3445504852586012,-0.31631980566615825,88.88890360607968,24.250908723639128,0.11355039561321519,12,-0.14500010013580367,-0.21000003814697266,-0.07500004768371626,-0.07500004768371626,0.4300000667572026,0,0.05737699311576128,-1.4999985098868893,3.640000104904175,1.0,3.559999942779541,-1.285714285714302,3.4500000476837163,0.05737699311576128
8505,2013-12-03,3.619999885559082,3.7100000381469727,3.5799999237060547,3.640000104904175,23323200.0,-0.010929016211355669,-1.5999985694905718,-2.0000238418806475,63.63634393235848,62.33283698628719,-0.1614644429321892,-0.19991321760297742,-0.002280018839196263,0.08227720315818088,20.24330197299574,0.13000011444091797,0.07808632846522645,0.17599989175796527,-0.06023375707047007,0.4122335405864006,0.05788306734374782,0.2941167161721827,-0.23356123329224898,70.96768735473763,9.871426498168475,0.11811682441421767,12,-0.09999990463256836,-0.1649998426437378,-0.034999847412109375,-0.034999847412109375,0.5500001907348624,1,0.09116026866218196,2.1111164093068204,3.660000085830689,-1.4999985098868893,3.640000104904175,1.0,3.559999942779541,0.09116026866218196
8506,2013-12-04,3.5699999332427983,3.630000114440918,3.4800000190734863,3.5699999332427983,21609700.0,-0.013812141960485635,1.4999940395535414,-0.0,52.45901254901745,61.71716948871467,-0.09828513198921707,-0.13809117183502062,0.04128909266344971,0.12036732325418553,18.79596736269017,0.15000009536743164,0.07002799786960612,0.11399993896484428,-0.12223369584034405,0.3502335737700326,-0.004116878437749882,0.23211675636743845,-0.1382626869527459,43.999958038330256,-12.018774466405475,0.11811681740259422,12,-0.049999952316284624,-0.11499989032745406,0.01500010490417436,0.01500010490417436,0.5600001811981197,2,0.12044820022352565,-1.5999985694905718,3.619999885559082,2.1111164093068204,3.660000085830689,-1.4999985098868893,3.640000104904175,0.12044820022352565
8507,2013-12-05,3.640000104904175,3.650000095367432,3.5499999523162837,3.559999942779541,14465700.0,0.01960789158833176,1.0,100.0,59.090910732908924,62.08624562805149,-0.14952010346610223,-0.1927720549583185,-0.038007277332764655,0.038264445788889656,17.26508145293372,0.10000014305114835,0.06840146110240797,0.16800010204315186,-0.07275314010751721,0.4087533441938209,0.04762348096781732,0.2883767231184864,-0.16930606775415358,69.56524894007401,16.6816874829397,0.12037662107533446,12,-0.12000012397766113,-0.18500006198883057,-0.05500006675720215,-0.05500006675720215,0.6600000858306885,3,0.13461538335577683,1.4999940395535414,3.5699999332427983,-1.5999985694905718,3.619999885559082,2.1111164093068204,3.660000085830689,0.13461538335577683
8508,2013-12-06,3.660000085830689,3.7000000476837163,3.630000114440918,3.670000076293945,15825300.0,0.00549450009618635,-1.0000000000000127,-0.124999627471714,62.121208289879206,63.22728541397055,-0.13863662390023235,-0.19272480458050234,-0.06661796473286641,0.006953541780058803,15.478413276712761,0.0699999332427983,0.07293808736394425,0.1690000772476199,-0.06790101332402942,0.4059011678192692,0.050549531961795235,0.28745062253344456,-0.1800000667572026,78.26089210005306,27.389999226900102,0.11845054528582473,12,-0.13500010967254683,-0.20500004291534468,-0.19250005483627364,-0.07500004768371626,0.8099997043609615,4,0.1420764290473815,1.0,3.640000104904175,1.4999940395535414,3.5699999332427983,-1.5999985694905718,3.619999885559082,0.1420764290473815
8509,2013-12-09,3.630000114440918,3.7000000476837163,3.630000114440918,3.660000085830689,10470700.0,-0.008196713302251801,-3.6666666666666963,3.000000000000311,62.121208289879206,63.999372116423025,-0.07059822780147806,-0.14163328659760577,-0.04478769182291664,0.0212018562836076,13.468680624857331,0.0699999332427983,0.0803348929380272,0.12100009918212873,-0.09932507404071567,0.3413252724049731,0.01083751257070631,0.23116268579355115,-0.11780009269714364,65.21742736008459,14.65885395580279,0.11016258661142224,12,-0.07500004768371582,-0.17500007152557373,-0.18750011920928955,-0.04500007629394531,0.75,0,0.15151506792236402,-1.0000000000000127,3.660000085830689,1.0,3.640000104904175,1.4999940395535414,3.5699999332427983,0.15151506792236402
8510,2013-12-10,3.7200000286102295,3.7799999713897705,3.5999999046325684,3.630000114440918,29571500.0,0.024793364003288243,-1.3999955495297602,-2.9999999999999556,71.42855196584483,65.23393705419672,-0.12165860841253817,-0.21260525024954413,-0.14046804457333906,-0.0744463283545862,11.9981581404656,0.18000006675720215,0.09656448368231274,0.19200000762939462,-0.03246196026941295,0.4164619755282022,0.07976902367999106,0.3042309915787982,-0.1801080045700072,80.00001589457446,25.558920330739696,0.11223098394940369,12,-0.10000002384185791,-0.23000001907348633,-0.3199999928474426,-0.13499999046325684,0.45999979972839355,1,0.09946239815376878,-3.6666666666666963,3.630000114440918,-1.0000000000000127,3.660000085830689,1.0,3.640000104904175,0.09946239815376878
8511,2013-12-11,3.6800000667572017,3.7699999809265137,3.660000085830689,3.740000009536743,13436700.0,-0.01075267783478262,-1.2000000000000106,-0.6666666666666716,67.56755537670588,64.96366580782842,-0.050961258188011005,-0.16200950007061943,-0.10834233720882258,-0.038308845993416885,11.353538058138158,0.10999989509582475,0.11900226331862829,0.14000004529952959,-0.09024015031873134,0.3702402409177905,0.024879947490399346,0.2551201431086598,-0.10169077114105152,56.52178420010563,-1.1424145774181156,0.11512009780913036,12,-0.050000071525573286,-0.19000005722045854,-0.28000003099441484,-0.09500002861022905,0.4900000095367427,2,0.13315217408909685,-1.3999955495297602,3.7200000286102295,-3.6666666666666963,3.630000114440918,-1.0000000000000127,3.660000085830689,0.13315217408909685
8512,2013-12-12,3.690000057220459,3.75,3.650000095367432,3.6800000667572017,10013900.0,0.0027173886635467603,-1.8571428571428807,-0.16666666666667285,72.85714577655278,64.83379586829629,-0.045350562526648375,-0.1688528443498183,-0.1275522547678114,-0.0483202633008446,11.37637626640661,0.09999990463256792,0.13801424258147055,0.1425000309944151,-0.09731354167376693,0.38231360366259715,0.022593244660324086,0.2624068173285061,-0.09000015258789062,50.000066227358516,-13.063852023424666,0.11990678633409102,12,-0.060000061988830566,-0.20000004768371582,-0.25999999046325684,-0.10500001907348633,-0.019999980926514116,3,0.11924120606976207,-1.2000000000000106,3.6800000667572017,-1.3999955495297602,3.7200000286102295,-3.6666666666666963,3.630000114440918,0.11924120606976207
8513,2013-12-13,3.690000057220459,3.7200000286102295,3.650000095367432,3.7000000476837163,9074200.0,0.0,1.7999999999999823,-1.0,76.11940139172324,65.26681536720777,-0.04192059781448165,-0.1638653113505133,-0.136952070609067,-0.04785279214774629,11.541642185875592,0.06999993324279741,0.150327621057313,0.13400002717971793,-0.11363302724827795,0.3816330816077138,0.010183499965719989,0.25781655439371587,-0.06120014190673828,50.000066227358516,-19.594365128262325,0.12381652721399793,12,-0.060000061988830566,-0.20000004768371582,-0.23750001192092896,-0.10500001907348633,-0.07000017166137695,4,0.16531168673582486,-1.8571428571428807,3.690000057220459,-1.2000000000000106,3.6800000667572017,-1.3999955495297602,3.7200000286102295,0.16531168673582486
8514,2013-12-16,3.5899999141693115,3.660000085830689,3.509999990463257,3.640000104904175,22228600.0,-0.027100309349716856,2.333329801212201,5.0000238418804255,63.88887049240037,65.2948738738791,0.05264162871503553,-0.059845181553928484,-0.04802993654200893,0.05092037261790683,11.50646681416948,0.18000006675720215,0.14372678646390025,0.02949988842010498,-0.21711726868314818,0.27611704552335814,-0.09380869013152138,0.15280846697173134,0.19000005722045898,29.629603465723353,-41.90276706118699,0.1233085785516265,12,0.040000081062316895,-0.09999990463256836,-0.1424998641014099,-0.004999876022338867,-0.11999988555908248,0,0.24512531951576988,1.7999999999999823,3.690000057220459,-1.8571428571428807,3.690000057220459,-1.2000000000000106,3.6800000667572017,0.24512531951576988
8515,2013-12-17,3.650000095367432,3.670000076293945,3.5799999237060547,3.5999999046325684,14836400.0,0.0167131427946019,1.0000000000000098,-1.0000000000000089,63.888882450120015,66.56485941844605,-0.0029675685971661814,-0.11137925568438733,-0.11702742171997649,-0.011886401284380899,11.438796506185204,0.09000015258789018,0.12678509413396277,0.08050006628036543,-0.16534760462343812,0.326347737184169,-0.04242376917153656,0.20342390173226743,0.1245998764038081,53.84619616898026,-15.928720664680178,0.12292383545190183,12,-0.005000114440918413,-0.13500010967254683,-0.2125000357627873,-0.06500005722045943,-0.2400000095367436,1,0.19999999999999996,2.333329801212201,3.5899999141693115,1.7999999999999823,3.690000057220459,-1.8571428571428807,3.690000057220459,0.19999999999999996
8516,2013-12-18,3.650000095367432,3.670000076293945,3.5999999046325684,3.640000104904175,12658100.0,0.0,1.800009536752291,0.19999904632932866,57.377054306226086,66.37443092659241,0.0106989602131069,-0.0983048853382793,-0.12169692596765769,-0.013603787727355598,10.693920118249913,0.07000017166137651,0.1107580227780458,0.06900006532669112,-0.1687880497626324,0.30678818041601463,-0.04989399221797042,0.18789412287135265,0.11930787677764831,58.3333747254463,-8.273712208577528,0.11889405754466174,12,-0.005000114440918413,-0.09500014781951949,-0.2125000357627873,-0.06500005722045943,-0.1100001335144043,2,0.14520540249954106,1.0000000000000098,3.650000095367432,2.333329801212201,3.5899999141693115,1.7999999999999823,3.690000057220459,0.14520540249954106
8517,2013-12-19,3.650000095367432,3.6800000667572017,3.5999999046325684,3.640000104904175,10419000.0,0.0,1.2857210976802014,1.0,50.943394528883076,65.13245161981504,0.013708196171300813,-0.0845239597725631,-0.1242060529526996,-0.0164563087613403,9.875608152585883,0.08000016212463334,0.10602438203254305,0.0575000643730168,-0.1695056925394538,0.2845058212854874,-0.0560028140832185,0.1710029428292521,0.11412171714401165,66.6667045108789,2.720727801194954,0.1135028784562354,12,-0.005000114440918413,-0.09500014781951949,-0.19500005245208785,-0.06500005722045943,-0.17000007629394576,3,0.14246574447669036,1.800009536752291,3.650000095367432,1.0000000000000098,3.650000095367432,2.333329801212201,3.5899999141693115,0.14246574447669036
8518,2013-12-20,3.690000057220459,3.7000000476837163,3.640000104904175,3.640000104904175,12762700.0,0.010958893372028822,-1.4000000000000177,4.999999999999778,52.72726799831282,64.08868047630767,-0.024125837147890294,-0.10468854576941933,-0.1708153761518978,-0.05830679650372206,8.682287751333725,0.05999994277954146,0.11581360160716825,0.08150001764297476,-0.12351864638100718,0.2865186816669567,-0.02100931436901643,0.18400934965496596,0.06903931885002113,94.73684870965371,32.543710897467975,0.10250933201199104,12,-0.04500007629394531,-0.1350001096725464,-0.21000003814697266,-0.10500001907348633,-0.21000003814697266,4,-0.005420048947527456,1.2857210976802014,3.650000095367432,1.800009536752291,3.650000095367432,1.0000000000000098,3.650000095367432,-0.005420048947527456
8519,2013-12-23,3.75,3.7799999713897705,3.7200000286102295,3.740000009536743,14531000.0,0.016260146842582035,-1.4,0.2,61.40351537632059,62.97478752191609,-0.07298931383236162,-0.13955231599882145,-0.23815326202784748,-0.12046584067651711,7.560805266175405,0.08999991416931152,0.1169770986288663,0.12099995613098136,-0.050175557229565015,0.29217546949152773,0.03541219945070795,0.20658771281125476,-0.24000000953674316,85.00001788138917,22.928823171652454,0.08558775668027327,12,-0.10500001907348633,-0.1950000524520874,-0.26499998569488525,-0.16499996185302734,-0.3199999332427983,0,-0.034666697184244755,-1.4000000000000177,3.690000057220459,1.2857210976802014,3.650000095367432,1.800009536752291,3.650000095367432,-0.034666697184244755
8520,2013-12-24,3.7699999809265137,3.7999999523162837,3.75,3.7699999809265137,5798900.0,0.005333328247070224,-1.4999999999999778,0.0,68.5185160656533,63.080449820688024,-0.09515778949468245,-0.13662902458953274,-0.26992338935146254,-0.14237087237171098,6.532624348424767,0.049999952316283736,0.11497529738002665,0.12199994325637809,-0.019212874049054474,0.26321276056181064,0.051393534603661806,0.19260635190909436,-0.2545999908447265,85.00001788138935,19.79019498930022,0.07060640865271624,12,-0.11500000953674316,-0.20500004291534424,-0.2849999666213989,-0.18499994277954102,-0.440000057220459,1,-0.07957558457137093,-1.4,3.75,-1.4000000000000177,3.690000057220459,1.2857210976802014,3.650000095367432,-0.07957558457137093
8521,2013-12-26,3.7999999523162837,3.849999904632568,3.7899999618530273,3.7999999523162837,9887600.0,0.007957552133036616,-5.000000000000222,0.0,65.99998474121085,62.31854303898337,-0.11884333498008415,-0.1465786038533814,-0.31319947428883355,-0.174440129281614,6.324177399420659,0.07999992370605424,0.11640602595956118,0.13449991941452,0.010960012996401147,0.25803982583263885,0.0727299662054608,0.1962698726235792,-0.2732159637451166,80.0000190734863,14.707402099755143,0.06176995320905934,12,-0.12000000476837114,-0.2100000381469722,-0.314999938011169,-0.21499991416931108,-0.4300000667572017,3,-0.10263154509985495,-1.4999999999999778,3.7699999809265137,-1.4,3.75,-1.4000000000000177,3.690000057220459,-0.10263154509985495
8522,2013-12-27,3.7799999713897705,3.829999923706055,3.759999990463257,3.8199999332427983,8248800.0,-0.005263152941442084,1.3333333333333135,-100.0,61.999988555908146,60.74971939055948,-0.09469219591627631,-0.11515579413967192,-0.3092383931483118,-0.15505002723444417,6.803267546643979,0.0699999332427983,0.10200252427123058,0.10349993705749494,-0.019664464445092733,0.2266643385600826,0.0419177363062011,0.16508213780878878,-0.23382302785491937,66.66666666666681,2.889925489307096,0.06158220075129384,12,-0.10000002384185791,-0.19000005722045898,-0.29499995708465576,-0.19499993324279785,-0.4700000286102295,4,-0.06349206649557282,-5.000000000000222,3.7999999523162837,-1.4999999999999778,3.7699999809265137,-1.4,3.75,-0.06349206649557282
8523,2013-12-30,3.849999904632568,3.880000114440918,3.7799999713897705,3.7899999618530273,17519300.0,0.01851850099804664,-1.5000059604701619,-1.4999999999999722,70.37035238268479,61.46988404503552,-0.15601612892786232,-0.17772864676631261,-0.3947945082059827,-0.2247799707656548,7.176270100118781,0.10000014305114746,0.09454030857004181,0.16299988031387302,0.018909305078965488,0.30709045554878056,0.09095459269641903,0.23504516793132701,-0.2855935834318539,81.24987892812997,16.926049539972198,0.07204528761745378,12,-0.11999988555908159,-0.2449998855590816,-0.36499989032745317,-0.26499986648559526,-0.43999981880187944,0,-0.09610386875954824,1.3333333333333135,3.7799999713897705,-5.000000000000222,3.7999999523162837,-1.4999999999999778,3.7699999809265137,-0.09610386875954824
8524,2013-12-31,3.869999885559082,3.880000114440918,3.829999923706055,3.869999885559082,12347800.0,0.005194800369332286,3.9999046347510525,0.0,65.95743061892952,61.6997227304588,-0.14764800211091567,-0.19098100223242476,-0.4123857625348384,-0.24471026474819713,7.433661764753224,0.05000019073486284,0.08318347047426844,0.17249987125396737,0.007591665444218965,0.3374080770637158,0.09004576834909317,0.2549539741588416,-0.2803460608991517,92.30752301654258,28.728735392536244,0.0824541029048743,12,-0.12999987602233887,-0.2649998664855957,-0.37249988317489624,-0.2849998474121094,-0.399999856948853,1,-0.1007751622786558,-1.5000059604701619,3.849999904632568,1.3333333333333135,3.7799999713897705,-5.000000000000222,3.7999999523162837,-0.1007751622786558
8525,2014-01-02,3.9500000476837163,3.9800000190734863,3.839999914169312,3.849999904632568,20548400.0,0.02067187712928753,-1.3333326710601965,100.0,76.47057448567067,63.8212249726193,-0.20184399920530538,-0.2582303710181475,-0.4838398563210391,-0.32321680740352976,7.902765815984392,0.14000010490417436,0.07203864594413067,0.23600002527236974,0.040535722874453395,0.4314643276702861,0.1382678740734118,0.3337321764713277,-0.33711851984130714,86.36365114164575,20.987855844072968,0.09773215119895808,1,-0.16000008583068892,-0.29000008106231734,-0.5500000715255742,-0.3650000095367436,-0.3199999332427983,3,-0.13164556320232024,3.9999046347510525,3.869999885559082,-1.5000059604701619,3.849999904632568,1.3333333333333135,3.7799999713897705,-0.13164556320232024
8526,2014-01-03,4.0,4.0,3.880000114440918,3.9800000190734863,22887200.0,0.012658215623466473,11.0,0.19999952316352215,78.18180320677217,66.8477148257181,-0.22012373229345794,-0.2891910321669684,-0.5184113359011064,-0.37141722944714495,9.064495724233467,0.11999988555908203,0.07997739115571889,0.26449997425079363,0.04288159537625047,0.4861183531253368,0.15369078481352183,0.37530916368806544,-0.3504066230344831,100.0,31.329331102348874,0.11080918943727165,1,-0.1799999475479126,-0.2999999523162842,-0.6225000619888306,-0.41499996185302734,-0.29999995231628374,4,-0.16750001907348633,-1.3333326710601965,3.9500000476837163,3.9999046347510525,3.869999885559082,-1.5000059604701619,3.849999904632568,-0.16750001907348633
8527,2014-01-06,4.130000114440918,4.179999828338623,3.990000009536743,4.010000228881837,42398300.0,0.03250002861022949,-1.374992921962777,5.999999999999956,82.35293086425298,70.1394551441559,-0.30717859397224156,-0.40116742301001906,-0.6298647476182424,-0.4994822854449139,10.675765344473062,0.18999981880187988,0.0885287976693947,0.3700000882148742,0.09173480871185902,0.6482653677178898,0.23086744846336638,0.509132727966382,-0.43835794271126316,87.50006705524936,15.787429097214343,0.13913263975150772,1,-0.1800001859664917,-0.3100001811981201,-0.7525001764297485,-0.5450000762939453,-0.440000057220459,0,-0.18401942078026257,11.0,4.0,-1.3333326710601965,3.9500000476837163,3.9999046347510525,3.869999885559082,-0.18401942078026257
8528,2014-01-07,4.179999828338623,4.25,4.110000133514403,4.190000057220459,42932100.0,0.012106467920636854,1.1538422037193403,-0.08333532015672125,96.82539922820492,74.07522001658748,-0.3133102264621854,-0.4323810087515163,-0.6632557750471557,-0.5493122772611887,12.117713952336485,0.1399998664855966,0.1074447602604045,0.3939998149871826,0.06291553679128548,0.7250840931830793,0.22845767588923405,0.5595419540851312,-0.4199875846837129,83.33329548912128,6.037296079201255,0.16554213909794835,1,-0.17999982833862305,-0.3149998188018799,-0.7974998950958252,-0.5949997901916504,-0.4799997806549068,1,-0.20813395246115862,-1.374992921962777,4.130000114440918,11.0,4.0,-1.3333326710601965,3.9500000476837163,-0.20813395246115862
8529,2014-01-08,4.179999828338623,4.260000228881837,4.139999866485597,4.230000019073486,30678700.0,0.0,1.1818126647246145,4.999904634751097,96.49122953781914,77.18329929127258,-0.27479823368455447,-0.4100892082867027,-0.649850821381281,-0.5470651047733233,13.653731770183922,0.12000036239624023,0.1342635522794069,0.3664998292922972,0.0004527520752741765,0.7325469065093202,0.18347629068378568,0.5495233679008087,-0.3415895436684986,80.95229985768673,0.6615524609794079,0.1830235386085116,1,-0.16999971866607666,-0.30999970436096147,-0.7174997925758362,-0.5949997901916504,-0.48999977111816406,2,-0.18421047227984644,1.1538422037193403,4.179999828338623,-1.374992921962777,4.130000114440918,11.0,4.0,-0.18421047227984644
8530,2014-01-09,4.0900001525878915,4.230000019073486,4.050000190734863,4.199999809265137,30667600.0,-0.02153102379109495,1.1176440889048458,2.199984741269127,83.33336945739507,79.10923092640415,-0.1504548970714672,-0.306672020969029,-0.5465708571471612,-0.4548397725148856,14.318783839530616,0.17999982833862305,0.1576616029030431,0.25800014734268295,-0.12515016914327948,0.6411504638286449,0.06642498909970218,0.4495753055856637,-0.17570367795965902,55.26315129034616,-26.65645789212425,0.191575158242981,1,-0.08000004291534513,-0.22000002861022994,-0.607500135898591,-0.5050001144409189,-0.39000010490417525,3,-0.151589266710752,1.1818126647246145,4.179999828338623,1.1538422037193403,4.179999828338623,-1.374992921962777,4.130000114440918,-0.151589266710752
8531,2014-01-10,4.170000076293944,4.199999809265137,4.070000171661377,4.0900001525878915,20840800.0,0.019559882816980734,-1.166662693019892,-0.7272743035988211,85.13516735389287,81.67980634840247,-0.1927171208195717,-0.36689084299667085,-0.612409454390547,-0.5311682169385992,15.019776149093058,0.12999963760375977,0.17490645992718612,0.31350007057189844,-0.0908069649506631,0.71780710609446,0.1113465528106179,0.515653588333179,-0.19347692590006327,66.66663723229756,-16.472576166878028,0.20215351776128068,1,-0.1499999761581412,-0.29999995231628285,-0.6825000643730155,-0.5850000381469718,-0.45000004768371493,4,-0.1294963913604883,1.1176440889048458,4.0900001525878915,1.1818126647246145,4.179999828338623,1.1538422037193403,4.179999828338623,-0.1294963913604883
8532,2014-01-13,4.130000114440918,4.199999809265137,4.0900001525878915,4.190000057220459,22856100.0,-0.009592316815633328,1.750010430884934,-0.7500000000000167,79.72976194848754,82.71974074460276,-0.10934760962128909,-0.30802988084112926,-0.5574538565413087,-0.4881711178589425,15.853653669601345,0.1099996566772452,0.1876761650428791,0.2515001058578492,-0.16242969348459635,0.6654299052002943,0.04453520618662665,0.45846500552907177,-0.10245108991920482,38.0951948447099,-41.77687494522525,0.20696489967122259,1,-0.08500003814697177,-0.24500000476837114,-0.642500102519989,-0.5450000762939453,-0.440000057220459,0,-0.10411623603923581,-1.166662693019892,4.170000076293944,1.1176440889048458,4.0900001525878915,1.1818126647246145,4.179999828338623,-0.10411623603923581
8533,2014-01-14,4.300000190734863,4.300000190734863,4.130000114440918,4.139999866485597,42434800.0,0.041162244935423864,1.124996647245526,-2.666674613960201,82.35297417560426,84.54146780645551,-0.23334055522815156,-0.4532241497801839,-0.7115040438976337,-0.6538357407700732,16.931067584491565,0.1700000762939453,0.20727161697297314,0.39100017547607413,-0.053233070031732055,0.8352334209838803,0.16888355272217126,0.6131167982299774,-0.23060994942832824,100.0,19.91832202006023,0.2221166227539032,1,-0.23000013828277588,-0.3950001001358032,-0.8125001788139343,-0.7150001525878906,-0.6100001335144043,1,-0.14186048987364264,1.750010430884934,4.130000114440918,-1.166662693019892,4.170000076293944,1.1176440889048458,4.0900001525878915,-0.14186048987364264
8534,2014-01-15,4.46999979019165,4.599999904632568,4.320000171661377,4.3400001525878915,66613100.0,0.03953478881770334,-2.2941222669452896,0.8124960884531125,85.0000238418808,85.48918440158997,-0.3456259834657107,-0.5838503754278754,-0.8622823553496302,-0.8187866795642287,19.09226789560627,0.2999997138977051,0.2383626303359847,0.5169997811317444,0.03323825182905171,1.000761310434437,0.2751190164803976,0.7588805457830907,-0.3799996376037589,76.36360326087429,-2.9680478023710464,0.2418807646513464,1,-0.22999978065490723,-0.4149998426437378,-0.9799997806549072,-0.8849997520446777,-0.7599997520446777,2,-0.17225945831082923,1.124996647245526,4.300000190734863,1.750010430884934,4.130000114440918,-1.166662693019892,4.170000076293944,-0.17225945831082923
8535,2014-01-16,4.380000114440918,4.510000228881836,4.320000171661377,4.5,46975600.0,-0.02013415659397011,1.7142798754776876,-0.9230786159946364,77.35853045812198,85.39770965173993,-0.2103353127561043,-0.459938078509726,-0.7540332732729129,-0.7245297745445072,21.457919553675964,0.19000005722045898,0.25945699825531054,0.39050010442733774,-0.10696609072428132,0.8879662995789568,0.141767006851528,0.6392332020031475,-0.25,58.49058471061368,-19.899091769194975,0.24873309757580958,1,-0.08500015735626221,-0.32500016689300537,-0.8750000596046448,-0.7950000762939453,-0.690000057220459,3,-0.15753425552330913,-2.2941222669452896,4.46999979019165,1.124996647245526,4.300000190734863,1.750010430884934,4.130000114440918,-0.15753425552330913
8536,2014-01-17,4.179999828338623,4.349999904632568,4.110000133514403,4.150000095367432,45842700.0,-0.04566216458371575,-3.3636458215929337,-0.24999801317661272,66.12903877054372,83.59505497466112,0.01998468475240056,-0.22998724398789294,-0.5380537173212425,-0.5202743276961868,23.240338048398296,0.26999998092651456,0.2815487734883133,0.1639998316764828,-0.31337895991759623,0.6413786232705618,-0.07468956412055672,0.4026892274735223,0.4200000762939453,17.647003824983702,-59.655081082612895,0.2386893957970395,1,0.14500021934509277,-0.12499988079071045,-0.6249998211860657,-0.5949997901916504,-0.4799997806549068,4,-0.11483248812612679,1.7142798754776876,4.380000114440918,-2.2941222669452896,4.46999979019165,1.124996647245526,4.300000190734863,-0.11483248812612679
8537,2014-01-21,4.170000076293944,4.3400001525878915,4.130000114440918,4.309999942779541,58702900.0,-0.0023922852763975655,1.0999973773993719,-4.666703754331339,63.55934223888191,79.8988264202919,0.04051579635599456,-0.18870810871888288,-0.5115390565871927,-0.5030006083794385,25.214151754036116,0.21000003814697354,0.29233934624061186,0.12800008058547885,-0.3212613070331587,0.5772614682041168,-0.09663061322383992,0.3526307743947976,0.4201998329162606,12.244892001198883,-61.89100641673786,0.224630693809319,1,0.1549999713897714,-0.11500012874603183,-0.6100000739097586,-0.5850000381469718,-0.46000003814697177,1,-0.10791367852531286,-3.3636458215929337,4.179999828338623,1.7142798754776876,4.380000114440918,-2.2941222669452896,4.46999979019165,-0.10791367852531286
8538,2014-01-22,3.670000076293945,3.8199999332427983,3.660000085830689,3.7899999618530273,86329500.0,-0.11990407454485486,-1.2857142857143002,0.8571428571428549,43.975905344888474,74.06379039885516,0.5146895576256987,0.3264541941616632,0.0007958256732130131,0.0009607160322526731,26.7292539284464,0.5099999904632555,0.2857122225310653,-0.37099992036819485,-0.8236366416291472,0.08163680089275749,-0.5973182809986715,-0.14468155973771868,0.9105958374023442,1.0638289777546874,-67.84990163837544,0.22631836063047628,1,0.45999991893768355,0.38499987125396773,-0.11000007390975908,-0.08500003814697221,0.03999996185302779,2,0.005449585970229931,1.0999973773993719,4.170000076293944,-3.3636458215929337,4.179999828338623,1.7142798754776876,4.380000114440918,0.005449585970229931
8539,2014-01-23,3.619999885559082,3.6800000667572017,3.5799999237060547,3.670000076293945,29844700.0,-0.013624029889763412,1.8571399377388673,0.4166686534900487,39.87728894785808,69.23533700890661,0.532944847601744,0.3860064925784119,0.06312658953873695,0.055310383996512336,27.730651041114896,0.10000014305114702,0.25893687043465263,-0.4145001053810118,-0.8879855246673358,0.05898531390531225,-0.6512428150241742,-0.17775739573784977,0.9237721950225826,4.301069755613346,-59.82746208744866,0.23674270964316213,1,0.4700000286102295,0.43500006198883057,-0.05999988317489624,-0.034999847412109375,0.05000019073486284,3,0.01933706460616813,-1.2857142857143002,3.670000076293945,1.0999973773993719,4.170000076293944,-3.3636458215929337,4.179999828338623,0.01933706460616813
8540,2014-01-24,3.470000028610229,3.609999895095825,3.4100000858306885,3.5999999046325684,48095800.0,-0.04143642588145735,1.6666666666666667,2.599987602281212,34.682071365481974,63.62943745463875,0.6545855496439921,0.5400683129049413,0.2217115855569296,0.21058802156740963,28.8659666424281,0.20999979972839355,0.2126214008179832,-0.5494999647140504,-1.0744751630090756,-0.024524766419025124,-0.8119875638615635,-0.28701236556653775,1.0159457225588988,6.382973866528641,-51.010088493078584,0.2624875991475127,1,0.5349999666213994,0.5349999666213994,0.08999997377395674,0.11500000953674361,0.23000001907348722,4,0.06916426730776304,1.8571399377388673,3.619999885559082,-1.2857142857143002,3.670000076293945,1.0999973773993719,4.170000076293944,0.06916426730776304
8541,2014-01-27,3.4100000858306885,3.490000009536743,3.3499999046325684,3.4800000190734863,31332300.0,-0.017291049649809653,2.1111164093068107,0.5384615384615367,28.31323458295884,57.916489969580006,0.6654180757978025,0.6001208642750235,0.28655267307687105,0.2755704293000485,29.730265924963938,0.1400001049041748,0.16467142424862047,-0.5899999141693115,-1.1748615584214983,-0.005138269917125182,-0.8824307362954045,-0.29756909204321813,0.9898700121113642,6.060622845503349,-45.56093410908714,0.2924308221260932,1,0.5649998188018799,0.5649998188018799,0.169999897480011,0.17499995231628418,0.2999999523162842,0,0.08211142649328163,1.6666666666666667,3.470000028610229,1.8571399377388673,3.619999885559082,-1.2857142857143002,3.670000076293945,0.08211142649328163
8542,2014-01-28,3.539999961853028,3.5699999332427983,3.4100000858306885,3.4300000667572017,27962600.0,0.03812312983876964,-1.1333333333333393,-1.571428571428584,31.609186739971733,52.27829136562084,0.4949775797652731,0.4756033180375847,0.1597805765941538,0.15072085879642083,30.805938661369346,0.15999984741210982,0.12869239116665687,-0.44800003767013497,-1.0610373338885686,0.16503725854829865,-0.754518685779352,-0.14148138956091794,0.7548831167580761,40.42554162864234,-6.88790139088961,0.3065186481092169,1,0.43499994277954057,0.43499994277954057,0.06000000238418535,0.04500007629394487,0.19000005722045854,1,0.0451977648460018,2.1111164093068107,3.4100000858306885,1.6666666666666667,3.470000028610229,1.8571399377388673,3.619999885559082,0.0451977648460018
8543,2014-01-29,3.4800000190734863,3.559999942779541,3.4500000476837163,3.5199999809265137,21765000.0,-0.01694913656104513,-1.2000000000000106,-0.3636363636363607,30.55554746109202,46.22890510108874,0.47654165946180616,0.5338323987144005,0.2230224019650313,0.21397778011694246,31.527227899614562,0.10999989509582475,0.07672289436351054,-0.4894999861717224,-1.1411852362114212,0.16218526386797638,-0.8153426111915714,-0.16365736115187302,0.7203947421397636,39.39395471927676,-3.5130265962237957,0.3258426250198493,1,0.4500000476837158,0.49499988555908203,0.1199999451637268,0.10500001907348633,0.47000002861022994,2,0.0660919591416329,-1.1333333333333393,3.539999961853028,2.1111164093068107,3.4100000858306885,1.6666666666666667,3.470000028610229,0.0660919591416329
8544,2014-01-30,3.4800000190734863,3.5199999809265137,3.4500000476837163,3.509999990463257,17111700.0,0.0,1.7999999999999823,0.75,32.16372923665854,41.20726052092614,0.35910575856546334,0.5303055392901461,0.22697588295969817,0.2147130827881556,32.287496504562654,0.06999993324279741,0.0284581672089832,-0.46999999284744254,-1.1566240571793323,0.21662407148444718,-0.8133120250133876,-0.12668796068149746,0.6353552564816951,50.00004584972844,8.298464978927058,0.34331203216594497,1,0.36999988555908203,0.49499988555908203,0.1199999451637268,0.10500001907348633,0.3299999237060547,3,0.0660919591416329,-1.2000000000000106,3.4800000190734863,-1.1333333333333393,3.539999961853028,2.1111164093068107,3.4100000858306885,0.0660919591416329
8545,2014-01-31,3.4300000667572017,3.470000028610229,3.4300000667572017,3.4500000476837163,13602100.0,-0.014367802310988664,-2.9999999999998224,0.6666666666666963,27.976178565392104,36.96805383146485,0.2907523748096379,0.5684981408120922,0.2813969613807221,0.26324899560382553,32.35505231928509,0.049999952316284624,-0.045994126442467476,-0.4939999461174014,-1.2189362149867322,0.23093632275192943,-0.8564680805520672,-0.13153181168273598,0.6088196717057186,36.36370532767892,-2.0899117569325014,0.36246813443466547,1,0.41499996185302823,0.5449998378753667,0.16999989748001143,0.15499997138977095,0.4199998378753662,4,0.06997084689961675,1.7999999999999823,3.4800000190734863,-1.2000000000000106,3.4800000190734863,-1.1333333333333393,3.539999961853028,0.06997084689961675
8546,2014-02-03,3.3299999237060547,3.440000057220459,3.3299999237060547,3.4300000667572017,22280200.0,-0.029154560088883397,-1.1999995231635239,5.0000119209400795,27.011479448173134,32.90718018805276,0.2877614145795393,0.6490047283600076,0.38635926869808124,0.35831465595367984,32.442871070283154,0.1100001335144043,-0.1531978396721727,-0.5605000853538513,-1.3311313950990158,0.21013122439131315,-0.9458157402264336,-0.17518443048126908,0.6399378313738304,0.0,-36.90860296526127,0.3853156548725823,2,0.24500000476837158,0.6349999904632568,0.2800000309944153,0.25500011444091797,0.5800001621246342,0,0.11111115088731816,-2.9999999999998224,3.4300000667572017,1.7999999999999823,3.4800000190734863,-1.2000000000000106,3.4800000190734863,0.11111115088731816
8547,2014-02-04,3.369999885559082,3.4300000667572017,3.2999999523162837,3.3499999046325684,22681000.0,0.012012000831672864,-1.1666706403134253,-0.19999952316352482,21.117988231889882,30.36741161994181,0.13672565145080906,0.5788247478086799,0.35188858324054184,0.3143610700579429,31.516348359547013,0.13000011444091797,-0.2549518968566211,-0.48250011205673227,-1.2779576083045026,0.3129573841910376,-0.8802288601806172,-0.08477136393284734,0.5231453297559434,26.92305223476174,-1.9220924193303048,0.3977287481238849,2,0.12000012397766069,0.5800000429153442,0.26500004529953003,0.21500015258789062,0.49000000953674316,1,0.10089025641954419,-1.1999995231635239,3.3299999237060547,-2.9999999999998224,3.4300000667572017,1.7999999999999823,3.4800000190734863,0.10089025641954419
8548,2014-02-05,3.309999942779541,3.369999885559082,3.289999961853028,3.359999895095825,14858900.0,-0.0178041379279118,1.285714285714273,-2.5,11.333326127791793,27.19586019549,0.15677597109663788,0.6011245599018675,0.41844650174354614,0.3711360534270538,30.22171716175297,0.07999992370605424,-0.3407740068928682,-0.4990000605583189,-1.3139627868522252,0.3159626657355874,-0.9064814237052721,-0.09151869741136576,0.5001049357156604,8.695643159978678,-13.55467945872765,0.4074813631469531,2,0.13999998569488525,0.6349999904632568,0.32499998807907104,0.27500009536743164,0.5399999618530269,2,0.12688824276572475,-1.1666706403134253,3.369999885559082,-1.1999995231635239,3.3299999237060547,-2.9999999999998224,3.4300000667572017,0.12688824276572475
8549,2014-02-06,3.4100000858306885,3.4600000381469727,3.3199999332427983,3.3199999332427983,16072900.0,0.030211524102678133,-2.111108167676874,-1.8000047683761207,17.880793551772143,25.32905154952224,0.026658084018126527,0.4642843007238593,0.3272686927787505,0.2671823358144172,28.58090504074039,0.15000009536743164,-0.42657682133772123,-0.3604999303817751,-1.1744177134761342,0.4534178527125845,-0.7674588219289546,0.04645896116540449,0.31688800600176537,66.6667108182391,46.97637595976013,0.40695889154717974,2,0.019999861717224565,0.5349998474121094,0.25749993324279785,0.17499995231628418,0.38999986648559526,3,0.15835775608829117,1.285714285714273,3.309999942779541,-1.1666706403134253,3.369999885559082,-1.1999995231635239,3.3299999237060547,0.15835775608829117
8550,2014-02-07,3.470000028610229,3.5,3.4200000762939453,3.4600000381469727,23119700.0,0.01759529069481669,1.2857142857142858,0.11111081676768095,24.087591876015352,24.85953569319519,-0.037260162953178355,0.37466309790696384,0.2753582838762587,0.20369724907875053,27.813315719690547,0.08999991416931152,-0.4464556246445679,-0.2694999814033512,-1.079398629577796,0.5403986667710932,-0.6744493054905729,0.135449342683871,0.18698596242551657,85.71430193323349,63.04879449783988,0.4049493240872222,2,-0.040000081062316006,0.4749999046325688,0.2024999856948857,0.11500000953674361,0.42000007629394576,4,0.09798268339077953,-2.111108167676874,3.4100000858306885,1.285714285714273,3.309999942779541,-1.1666706403134253,3.369999885559082,0.09798268339077953
8551,2014-02-10,3.630000114440918,3.640000104904175,3.4500000476837163,3.5,21241100.0,0.04610953444135002,1.533332485623363,13.000023841881225,32.23684313719957,24.92927529288717,-0.18190015716828434,0.18143558961074113,0.12353946214219569,0.040628016110944465,26.68743150576811,0.19000005722045854,-0.4522662513974298,-0.08249989748001108,-0.8675946042870715,0.7025948093270498,-0.4750472508835415,0.31004745592351934,-0.3400001525878902,97.14286103540378,70.13708408973662,0.39254735340353036,2,-0.1650000810623169,0.3149998188018799,0.09499984979629517,-0.12000012397766113,0.34999990463256836,0,0.06060600089692669,1.2857142857142858,3.470000028610229,-2.111108167676874,3.4100000858306885,1.285714285714273,3.309999942779541,0.06060600089692669
8552,2014-02-11,3.7000000476837163,3.75,3.650000095367432,3.660000085830689,34198100.0,0.01928372755811325,-2.3333333333333184,0.3076917433884752,51.37614558495788,27.242675084427823,-0.2534726468043962,0.08176133686217169,0.05915671033998171,-0.03334255114642248,25.523080766918337,0.11999988555908203,-0.43265353910141613,0.009000039100647506,-0.751107983589391,0.7691080617906865,-0.37105397224437153,0.389054050445667,-0.4030000829696654,89.13044605002652,56.412435792973355,0.3800540113450194,2,-0.1800000667572026,0.2449998855590816,0.06000000238418535,-0.1800000667572026,0.350000143051147,1,0.056756766335297026,1.533332485623363,3.630000114440918,1.2857142857142858,3.470000028610229,-2.111108167676874,3.4100000858306885,0.056756766335297026
8553,2014-02-12,3.690000057220459,3.7300000190734863,3.630000114440918,3.7100000381469727,18321300.0,-0.0027027000903736553,2.3333333333333335,-0.5,53.33334241594834,29.594854326571134,-0.23529530794345055,0.046081083241392484,0.07219445667943702,-0.027730997485078568,23.6853905537093,0.09999990463256836,-0.3952186573266432,0.029500055313110174,-0.6746074049582935,0.7336075155845139,-0.3225536748225917,0.381553785448812,-0.37488009109497034,86.04652710125745,47.67950619414054,0.3520537301357019,2,-0.1700000762939453,0.25499987602233887,0.19499987363815308,-0.08000016212463379,0.34999990463256747,2,0.046070416053982655,-2.3333333333333184,3.7000000476837163,1.533332485623363,3.630000114440918,1.2857142857142858,3.470000028610229,0.046070416053982655
8554,2014-02-13,3.7000000476837163,3.7100000381469727,3.640000104904175,3.640000104904175,13368600.0,0.0027100244737638945,-1.3333333333333333,-3.000000000000022,62.63736580437729,33.44609735312504,-0.23558024108977005,-0.025890542440630604,0.06476629699372793,-0.04018976774444605,20.528763137083423,0.06999993324279785,-0.3705094608935613,0.07800003290176427,-0.5152106983348168,0.6712107641383454,-0.21860533271652605,0.3746053985200546,-0.3674848802032473,84.8484957951624,40.68273271701074,0.2966053656182905,2,-0.1800000667572026,0.2449998855590816,0.23249995708465532,-0.05500006675720259,0.350000143051147,3,0.04054050135560261,2.3333333333333335,3.690000057220459,-2.3333333333333184,3.7000000476837163,1.533332485623363,3.630000114440918,0.04054050135560261
8555,2014-02-14,3.690000057220459,3.7200000286102295,3.640000104904175,3.7000000476837163,12387900.0,-0.0027027000903736553,2.2,-0.16666666666667285,66.27907008980337,37.80916297997285,-0.20654068278447069,-0.07402962831842652,0.07856446635131498,-0.03209298321231957,17.222982615269387,0.07999992370605469,-0.3363843202764696,0.10250004529952994,-0.3738401617612892,0.5788402523603495,-0.13567005823087985,0.34067014882993973,-0.34078549643920875,80.00001589457443,29.733043873560057,0.2381701035304097,2,-0.1700000762939453,0.25499987602233887,0.2500000596046448,0.020000100135803667,0.3600001335144043,4,0.029810269211400398,-1.3333333333333333,3.7000000476837163,2.3333333333333335,3.690000057220459,-2.3333333333333184,3.7000000476837163,0.029810269211400398
8556,2014-02-18,3.7000000476837163,3.7200000286102295,3.650000095367432,3.690000057220459,11956700.0,0.0027100244737638945,1.7999999999999823,-1.0,60.81081647085732,42.219477228747,-0.1771677956297406,-0.12841784918037336,0.07416906028390846,-0.044117023207462136,15.775914928590884,0.06999993324279741,-0.3057741375269112,0.13650002479553258,-0.2549494280731639,0.5279494776642291,-0.059224701638815436,0.3322247512298806,-0.3347540693337159,58.333333333333705,6.5396979821530365,0.19572472643434816,2,-0.1800000667572026,0.2449998855590816,0.2400000691413875,0.030000090599060503,0.350000143051147,1,0.05135136615454994,2.2,3.690000057220459,-1.3333333333333333,3.7000000476837163,2.3333333333333335,3.690000057220459,0.05135136615454994
8557,2014-02-19,3.7200000286102295,3.740000009536743,3.6800000667572017,3.7000000476837163,14175500.0,0.005405400180746867,1.0000000000000149,1.9999999999998668,67.14285665628861,48.420536176357764,-0.15902202239514018,-0.1937952526466069,0.05786495965725358,-0.06780169179437401,14.297004511051394,0.05999994277954146,-0.26059289996906854,0.1790000081062315,-0.10174341739947979,0.4597434336119428,0.038628295353376085,0.31937172085908694,-0.339363889394229,81.81818181818183,27.28057935048828,0.14037171275285562,2,-0.18500006198883057,0.22499990463256836,0.22500008344650269,0.010000109672547275,0.19000005722045943,2,0.0698924700171013,1.7999999999999823,3.7000000476837163,2.2,3.690000057220459,-1.3333333333333333,3.7000000476837163,0.0698924700171013
8558,2014-02-20,3.690000057220459,3.75,3.660000085830689,3.7200000286102295,13276100.0,-0.008064508376086854,-1.0000000000000098,-1.5000000000000333,64.38356388082725,53.58751065736389,-0.07761216228644674,-0.17098668405359163,0.09064365229667803,-0.041378921442090544,14.595048124832147,0.08999991416931108,-0.20144847050666836,0.1480000376701356,-0.13481295007156113,0.4308130254118323,0.006593543799287449,0.2894065315409837,-0.2945893635730985,45.45454545454545,-9.25810556762535,0.1414064938708483,2,-0.10500001907348633,0.25499987602233887,0.27500003576278775,0.04000008106231778,0.19000005722045898,3,0.0975610102796527,1.0000000000000149,3.7200000286102295,1.7999999999999823,3.7000000476837163,2.2,3.690000057220459,0.0975610102796527
8559,2014-02-21,3.690000057220459,3.75,3.660000085830689,3.7100000381469727,13606800.0,0.0,-1.250000000000014,0.6666666666666666,69.1176444807682,58.59084983566976,-0.03767971426427863,-0.17441595506855823,0.09444680146967643,-0.04451342111931744,14.536389913660694,0.08999991416931108,-0.13299978732559836,0.14450002908706683,-0.14405176851403434,0.433051826688168,0.00022413028651646627,0.2887759278876172,-0.280405791318993,45.45454545454545,-11.100802134163587,0.14427589880055056,2,-0.09000003337860107,0.25499987602233887,0.29750001430511475,0.060000061988830566,0.32000017166137784,4,0.09485092119380867,-1.0000000000000098,3.690000057220459,1.0000000000000149,3.7200000286102295,1.7999999999999823,3.7000000476837163,0.09485092119380867
8560,2014-02-24,3.7100000381469727,3.7300000190734863,3.7000000476837163,3.7100000381469727,10717900.0,0.005420048947527345,-2.000000000000089,-0.0,81.66668123669317,64.08305406894682,-0.02241241866759003,-0.18499882216713281,0.0756593738072957,-0.06676506819471317,13.758126152826627,0.039999961853027344,-0.0401513087090537,0.15250000953674325,-0.142716295695815,0.4477163147693015,0.004891856920464122,0.3001081621530224,-0.2867895428815652,59.99999999999982,-3.555994702930491,0.1476081526162792,2,-0.019999980926513672,0.19000005722045898,0.4374999403953552,0.18999993801116943,0.3600001335144043,0,0.09164424503825885,-1.250000000000014,3.690000057220459,-1.0000000000000098,3.690000057220459,1.0000000000000149,3.7200000286102295,0.09164424503825885
8561,2014-02-25,3.690000057220459,3.740000009536743,3.660000085830689,3.7300000190734863,9173500.0,-0.0053908303829838244,1.6666666666666519,-100.0,77.58622532367373,66.99528515102637,0.007815479526856794,-0.15067139559263332,0.09795402230796713,-0.0499542683646963,12.631398013141762,0.07999992370605424,0.03840608861325423,0.11850003004074106,-0.1738066556670015,0.4108067157484836,-0.027653312813130437,0.26465337289461255,-0.25371798176566784,33.333333333333,-33.41659689530212,0.14615334285387138,2,0.0,0.12999987602233887,0.4849998950958252,0.2099999189376831,0.36999988555908203,1,0.0975610102796527,-2.000000000000089,3.7100000381469727,-1.250000000000014,3.690000057220459,-1.0000000000000098,3.690000057220459,0.0975610102796527
8562,2014-02-26,3.7000000476837163,3.7200000286102295,3.630000114440918,3.7000000476837163,13211700.0,0.0027100244737638945,3.5000000000001,-0.0,86.79246471292366,70.71296540624584,-0.0024412326273024476,-0.15607186575068743,0.09008983235270396,-0.06375635681078551,12.004560738047244,0.08999991416931152,0.1010546361475364,0.12050001621246365,-0.1768904563990672,0.4178904888239945,-0.028195220093301554,0.26919525251822884,-0.25116925524711675,58.333333333333705,-15.109041380548526,0.14869523630576537,2,-0.00999999046325728,0.11500000953674361,0.48999994993209794,0.19999992847442583,0.29999995231628374,2,0.09459463203797935,1.6666666666666519,3.690000057220459,-2.000000000000089,3.7100000381469727,-1.250000000000014,3.690000057220459,0.09459463203797935
8563,2014-02-27,3.7100000381469727,3.7699999809265137,3.6800000667572017,3.690000057220459,18218000.0,0.0027027000903734333,-3.4999999999999223,100.0,84.09091771141898,73.09669339591714,-0.01039949580728372,-0.15595314196103072,0.08238587874006997,-0.07753889544983217,11.281309789245794,0.08999991416931197,0.14454210865060801,0.11900000572204572,-0.17997374476699513,0.41797375621108657,-0.030486869522474702,0.26848688096656614,-0.2491224774078371,57.14285714285714,-16.44787230531145,0.14948687524452053,2,-0.009999990463256836,-0.15500009059905961,0.47999995946884155,0.18999993801116943,0.30000019073486417,3,0.05390836809360522,3.5000000000001,3.7000000476837163,1.6666666666666519,3.690000057220459,-2.000000000000089,3.7100000381469727,0.05390836809360522
8564,2014-02-28,3.7100000381469727,3.7699999809265137,3.7000000476837163,3.7300000190734863,14643200.0,0.0,-2.5000000000000555,-1.0,81.57895892611205,74.79668104439588,-0.009869730752496864,-0.14528759981645845,0.08795305161829203,-0.08151951613672992,10.518973460465418,0.06999993324279741,0.1487271121689151,0.1075000047683714,-0.19119018483888572,0.40619019437562853,-0.04184509003525694,0.25684509957199975,-0.23057513219659453,57.14285714285714,-14.298226667677426,0.14934509480362854,2,-0.009999990463256836,-0.18000006675720215,0.38249993324279785,0.18999993801116943,0.1700000762939453,4,0.045822122519129316,-3.4999999999999223,3.7100000381469727,3.5000000000001,3.7000000476837163,1.6666666666666519,3.690000057220459,0.045822122519129316
8565,2014-03-03,3.670000076293945,3.7000000476837163,3.5999999046325684,3.660000085830689,19555800.0,-0.010781660765967649,1.8571496691087328,-0.4999999999999556,57.692307692307544,74.45018006900146,0.03016729956555464,-0.09105392015976888,0.13123588523540297,-0.04497482436321132,9.826678263233916,0.1100001335144043,0.15034547762268113,0.055500042438506814,-0.23312472090675218,0.3441248057837658,-0.08881233923412246,0.1998124241111361,-0.17314066584499876,41.176553085976245,-25.89753188318621,0.14431238167262947,3,0.014999866485596147,-0.14000010490417436,0.4024998545646672,0.22999989986419722,0.3199999332427983,0,0.09264309142228466,-2.5000000000000555,3.7100000381469727,-3.4999999999999223,3.7100000381469727,3.5000000000001,3.7000000476837163,0.09264309142228466
8566,2014-03-04,3.7000000476837163,3.7300000190734863,3.6800000667572017,3.7000000476837163,10516100.0,0.008174378955345007,-1.4999999999999112,0.0,50.0,72.54541821830273,0.00018699242717534759,-0.09688024662363581,0.10493507360252385,-0.07605529735737804,8.55366955461542,0.05999994277954146,0.1418971768588877,0.06700000762939506,-0.19060848425375232,0.32460849951254245,-0.061804238312178406,0.19580425357096853,-0.18675220300611617,58.82358716018381,-5.2349481673606775,0.12880424594157358,3,-0.015000104904175249,-0.17000007629394576,0.30499994754791215,0.19999992847442583,0.27999997138977006,1,0.10000003221872644,1.8571496691087328,3.670000076293945,-2.5000000000000555,3.7100000381469727,-3.4999999999999223,3.7100000381469727,0.10000003221872644
8567,2014-03-05,3.7100000381469727,3.7300000190734863,3.690000057220459,3.7000000476837163,10740200.0,0.0027027000903734333,-1.6666666666666667,100.0,54.54545454545451,71.45229495881688,-0.01271811654429067,-0.0844310768613159,0.09882671231984164,-0.08597091008937507,7.082231618063049,0.039999961853027344,0.13100189217779823,0.05999999046325666,-0.16766553286461994,0.28766551379113325,-0.05383277120068186,0.17383275212719518,-0.18134706529443756,64.7059318515859,3.287092322185508,0.11383276166393834,3,-0.02500009536743164,-0.18000006675720215,0.2649998664855957,0.21499991416931152,0.13999986648559526,2,0.0943395959659834,-1.4999999999999112,3.7000000476837163,1.8571496691087328,3.670000076293945,-2.5000000000000555,3.7100000381469727,0.0943395959659834
8568,2014-03-06,3.7300000190734863,3.75,3.7100000381469727,3.7200000286102295,10713000.0,0.005390830382983713,-1.6666666666666667,1.0000000000000444,56.52173913043465,70.05274991989093,-0.029555481346803525,-0.07520834993745051,0.08174148344885035,-0.1080047564411224,5.420733735107313,0.039999961853027344,0.12704838332946933,0.05899996757507342,-0.10527193527660206,0.2232718704267489,-0.02313598385076432,0.14113591900091116,-0.18686622573651235,76.4706212343906,17.271274933095306,0.08213595142583774,3,-0.04500007629394531,-0.20000004768371582,0.24499988555908203,0.2349998950958252,-0.07999992370605424,3,0.07238605349754934,-1.6666666666666667,3.7100000381469727,-1.4999999999999112,3.7000000476837163,1.8571496691087328,3.670000076293945,0.07238605349754934
8569,2014-03-07,3.9500000476837163,4.019999980926514,3.75,3.75,55435800.0,0.058981240612668184,-1.699999165535172,20.000023841880694,79.5454656289674,69.81705929681027,-0.23333349226435907,-0.26633372777127384,-0.13466155110022227,-0.32941869458602424,4.86164805726689,0.28999996185302734,0.12204317947140098,0.2519999980926517,0.09087239670090419,0.41312759948439925,0.17143619739677796,0.3325637987885255,-0.3932542830913701,83.33335225543945,25.659509995599578,0.08056380069587381,3,-0.14000010490417525,-0.29500007629394576,0.0024999380111689895,0.014999866485595259,-0.2400000095367436,4,0.015189919107293282,-1.6666666666666667,3.7300000190734863,-1.6666666666666667,3.7100000381469727,-1.4999999999999112,3.7000000476837163,0.015189919107293282
8570,2014-03-10,3.809999942779541,4.059999942779541,3.7999999523162837,4.0399999618530265,42135800.0,-0.035443064104840105,-1.0799999237060582,-1.1499998211861013,59.64911473498092,67.82404700917775,-0.08678279895083874,-0.10493576757401168,0.0067381388328233704,-0.19389634978176407,4.633741636803474,0.2599999904632573,0.11802543003742905,0.09499989748001081,-0.03322684502506501,0.22322663998508663,0.0308865262274729,0.15911326873254872,-0.21619384088046134,34.21050485150604,-22.414116000595442,0.06411337125253781,3,0.019999980926513672,-0.13499999046325684,0.10249996185302734,0.1549999713897705,-0.019999980926513672,0,0.018372748743483935,-1.699999165535172,3.9500000476837163,-1.6666666666666667,3.7300000190734863,-1.6666666666666667,3.7100000381469727,0.018372748743483935
8571,2014-03-11,3.849999904632568,4.010000228881837,3.829999923706055,3.859999895095825,34951400.0,0.010498677809387402,-6.200019073504664,0.043478215799896365,61.01694024865842,64.9600998464816,-0.11365168690695837,-0.1345049612778122,-0.032335715239059315,-0.23898528968756194,5.301246688738835,0.2000002861022958,0.11214496716117583,0.12399986982345546,-0.011086801367349075,0.25908654101426,0.05645653422805319,0.19154320541885772,-0.20957441864544224,43.243215378389614,-9.7734614741074,0.06754333559540233,3,-0.019999980926513228,-0.17499995231628374,0.06000006198883101,0.11500000953674361,-0.08999991416931108,1,0.03636366451222983,-1.0799999237060582,3.809999942779541,-1.699999165535172,3.9500000476837163,-1.6666666666666667,3.7300000190734863,0.03636366451222983
8572,2014-03-12,3.910000085830689,3.9300000667572017,3.849999904632568,3.859999895095825,14700500.0,0.015584463034901574,-1.2857133125795857,-5.00002384188047,67.74193424339991,63.14354612781282,-0.15726924569506595,-0.18758329607662372,-0.09004872916501006,-0.30489491827365267,5.940708501939604,0.08000016212463379,0.09896514461219441,0.17350004911422756,0.01611686929466627,0.33088322893378885,0.09480845920444692,0.2521916390240082,-0.2276171541643217,57.14288633697695,3.0387157192759915,0.07869158990978055,3,-0.08000016212463423,-0.23500013351440474,-0.14000016450882002,0.0549998283386226,-0.22000002861022994,2,0.017902795832784646,-6.200019073504664,3.849999904632568,-1.0799999237060582,3.809999942779541,-1.699999165535172,3.9500000476837163,0.017902795832784646
8573,2014-03-13,3.859999895095825,3.990000009536743,3.839999914169312,3.940000057220459,19803000.0,-0.012787772285749455,-1.4999990065902913,-1.5999971389879504,62.68654910619758,61.044389481155655,-0.09359665264228889,-0.130905736583248,-0.04055187363307944,-0.2611549174737027,6.8629035363863,0.1500000953674312,0.08997163718473278,0.11499986648559579,-0.04998812657722995,0.27998785954842154,0.03250586995418292,0.19749386301700866,-0.13985526231814038,35.483843677368846,-18.90006290838418,0.08249399653141282,3,-0.029999971389770508,-0.18499994277954102,-0.13999992609024048,0.09000003337860107,0.25999999046325684,3,-0.002590671174878101,-1.2857133125795857,3.910000085830689,-6.200019073504664,3.849999904632568,-1.0799999237060582,3.809999942779541,-0.002590671174878101
8574,2014-03-14,3.849999904632568,3.900000095367432,3.8199999332427983,3.839999914169312,18161500.0,-0.002590671174878101,-2.200009536752316,-0.124999627471714,60.60604528072321,61.36813810209073,-0.06889420642402744,-0.11498740987902245,-0.031826554624244,-0.24859521490894965,7.760020034002377,0.08000016212463379,0.07584146757217525,0.09749988317489588,-0.07243812882877654,0.2674378951785683,0.012530877173059896,0.18246888917673187,-0.09586974085469757,19.230751596258262,-33.01996218219081,0.08496900600183621,3,0.020000100135803667,-0.15999996662139848,-0.15249997377395585,0.09500002861022994,0.45000028610229537,4,-0.05194800369332042,-1.4999990065902913,3.859999895095825,-1.2857133125795857,3.910000085830689,-6.200019073504664,3.849999904632568,-0.05194800369332042
8575,2014-03-17,3.7999999523162837,3.910000085830689,3.7799999713897705,3.880000114440918,20004100.0,-0.012987000923330161,-1.1666663355301008,-8.000023841881402,57.97100347572668,62.25380515494925,0.0016600642717112812,-0.05936782299060406,0.01371240254465711,-0.19374556590581493,8.495934940380117,0.1300001144409184,0.06539469313296564,0.04199993610382036,-0.12653549305839062,0.21053536526603134,-0.042267778477285134,0.12626765068492585,0.2599999904632573,8.695634146063124,-44.04993650546811,0.08426771458110552,3,0.07500004768371626,-0.05999994277954057,-0.11250001192092851,0.14499998092651412,0.45000004768371626,0,-0.023684188236489767,-2.200009536752316,3.849999904632568,-1.4999990065902913,3.859999895095825,-1.2857133125795857,3.910000085830689,-0.023684188236489767
8576,2014-03-18,3.890000104904175,3.910000085830689,3.809999942779541,3.8199999332427983,15273700.0,0.023684250978222243,-1.2222216335353806,-0.8750003725282645,62.33765871855966,63.1196056186276,-0.06543551322755148,-0.14166715832601184,-0.08140680612825602,-0.27528968486748706,9.27161960274034,0.11000013351440519,0.061161073094226026,0.12250008583068839,-0.05352319771999614,0.2985233693813729,0.034488444055346346,0.21051172760603043,0.16439983844757045,52.38100644411242,0.3281121895013257,0.08801164177534224,3,-0.005000114440917969,-0.1350001096725464,-0.20250016450881958,0.05499982833862305,0.3900001049041757,1,-0.025706976954853022,-1.1666663355301008,3.7999999523162837,-2.200009536752316,3.849999904632568,-1.4999990065902913,3.859999895095825,-0.025706976954853022
8577,2014-03-19,3.9800000190734863,4.0,3.900000095367432,3.910000085830689,28516900.0,0.02313622409825844,-1.2222222222222343,0.999996594028651,65.8823446914023,64.15967290317955,-0.12640060113436613,-0.22260275863877688,-0.17977644679615556,-0.35558568763695986,10.167171103603263,0.1099998950958252,0.07572435480957074,0.19950000047683725,0.0012471402328988468,0.39775286072077565,0.10037357035486805,0.29862643059880645,0.06891192483901953,90.90910076109702,37.86834615289076,0.0991264301219691,3,-0.07500004768371582,-0.15000009536743164,-0.27500003576278687,-0.03500008583068848,0.07000017166137695,2,-0.055276388833144785,-1.2222216335353806,3.890000104904175,-1.1666663355301008,3.7999999523162837,-2.200009536752316,3.849999904632568,-0.055276388833144785
8578,2014-03-20,4.050000190734863,4.050000190734863,3.900000095367432,3.9600000381469727,23600600.0,0.017587982745204123,2.333329801212214,1.2857176916972435,68.47825805271218,62.92998317248454,-0.16342059341930337,-0.27853015746028076,-0.259117389306482,-0.4168134263046124,11.36692452358907,0.1500000953674312,0.09424712134444668,0.251500165462494,0.024550122829543497,0.47845020809544403,0.13802514414601896,0.364975186778969,-0.2700002193450928,100.0,45.51686104264854,0.11347502131647502,3,-0.13000023365020752,-0.2200002670288086,-0.3175002336502075,-0.10500025749206543,-0.09000015258789062,3,-0.08888891766918239,-1.2222222222222343,3.9800000190734863,-1.2222216335353806,3.890000104904175,-1.1666663355301008,3.7999999523162837,-0.08888891766918239
8579,2014-03-21,4.0399999618530265,4.139999866485597,4.010000228881837,4.070000171661377,23871200.0,-0.0024691922002162414,-1.888891243648828,-0.3333350993938979,70.78649126933387,64.16746945407931,-0.15568304584695403,-0.2539863894714438,-0.2587667212671856,-0.3997662404842255,12.805658518003021,0.12999963760375977,0.11272747038768838,0.22399994134902856,-0.020983412943411217,0.4689832956414688,0.10150826420280845,0.3464916184952487,-0.25459998607635415,72.22224061872245,15.392655041604527,0.12249167714622008,3,-0.0800000429153429,-0.17000007629394398,-0.3075000047683707,-0.0950000286102286,-0.009999752044675958,4,0.019801961500356624,2.333329801212214,4.050000190734863,-1.2222222222222343,3.9800000190734863,-1.2222216335353806,3.890000104904175,0.019801961500356624
8580,2014-03-24,4.050000190734863,4.139999866485597,3.9800000190734863,4.050000190734863,20669500.0,0.0024753042020451144,-1.2857065006369293,-0.0,70.11492583410077,65.17835674135068,-0.14310843652499328,-0.2500276821904408,-0.27559785805347126,-0.4022704768158576,14.202321646990395,0.15999984741211026,0.13155058422623345,0.21700016260147104,-0.04369529862814847,0.47769562383109054,0.0866524319866615,0.34734789321628057,-0.2504162193298338,72.72736467936286,15.482866766412151,0.1303477306148097,3,-0.09000027179717973,-0.1800003051757808,-0.3175002336502075,-0.10500025749206543,0.03999996185302823,0,0.06172839215462811,-1.888891243648828,4.0399999618530265,2.333329801212214,4.050000190734863,-1.2222222222222343,3.9800000190734863,0.06172839215462811
8581,2014-03-25,4.050000190734863,4.119999885559082,4.019999980926514,4.0900001525878915,14517000.0,0.0,1.000009536797734,-100.0,69.76742574240947,65.40341135235174,-0.12488824082826211,-0.2336540900390638,-0.2851486357096835,-0.3948580548037248,15.888018742622856,0.09999990463256836,0.12056740896014917,0.19900015592575082,-0.06971223609988009,0.4677125479513813,0.06464395991293559,0.33335635193856605,-0.236799583526611,62.50009934116907,5.943330885892976,0.1343561960128153,3,-0.09000027179717973,-0.1800003051757808,-0.3175002336502075,-0.10500025749206543,0.14999961853027344,1,0.04938266662867674,-1.2857065006369293,4.050000190734863,-1.888891243648828,4.0399999618530265,2.333329801212214,4.050000190734863,0.04938266662867674
8582,2014-03-26,4.050000190734863,4.099999904632568,4.019999980926514,4.079999923706056,14799700.0,0.0,1.2857220708446866,0.7499940395298437,69.04760418026682,66.11019524947055,-0.11503829117430708,-0.21722579748865423,-0.2936068140974193,-0.3868913664144751,17.421859682083905,0.07999992370605469,0.12985193438585485,0.18150014877319354,-0.09136196086943382,0.45436225841582134,0.04506909395187986,0.3179312035945072,-0.22372761315551726,62.50009934116907,8.112730477387593,0.13643105482131387,3,-0.09000027179717973,-0.1800003051757808,-0.3175002336502075,-0.10500025749206543,0.06999969482421875,2,0.05679012549176066,1.000009536797734,4.050000190734863,-1.2857065006369293,4.050000190734863,-1.888891243648828,4.0399999618530265,0.05679012549176066
8583,2014-03-27,3.910000085830689,4.070000171661377,3.869999885559082,3.990000009536743,24532000.0,-0.03456792550885579,-1.4999985098869004,2.6666878596177974,47.36842765701409,64.6393488468362,0.036654865189416075,-0.06479606784907199,-0.1693465393937097,-0.2402964728470809,18.64091234883476,0.20000028610229492,0.13254371054835,0.03150004148483321,-0.23138084935505576,0.2943809323247222,-0.09994040393511083,0.1629404869047777,-0.07117841669509284,14.814890036045474,-34.42755996225241,0.13144044541994448,3,0.04999983310699463,-0.040000200271606445,-0.17000013589859053,0.03499984741210893,0.1800000667572026,3,0.035805652642186825,1.2857220708446866,4.050000190734863,1.000009536797734,4.050000190734863,-1.2857065006369293,4.050000190734863,0.035805652642186825
8584,2014-03-28,3.880000114440918,3.9700000286102295,3.869999885559082,3.9300000667572017,13189200.0,-0.007672626785479308,-1.8571302064352204,0.6249999999999979,55.3846198990427,64.35197289387132,0.07974380502213485,-0.022563970226175734,-0.161239955369191,-0.20333019556232834,19.925844136481683,0.10000014305114746,0.1246206308879314,-0.006999933719634921,-0.25764970824301425,0.2436498408037444,-0.13232482098132436,0.11832495354205497,-0.02913131741132169,3.70378873639909,-45.480399580911715,0.12532488726168975,3,0.09499979019165083,-0.010000228881835493,-0.11500012874603271,0.06499981880187988,0.13000011444091886,4,0.020618536429497514,-1.4999985098869004,3.910000085830689,1.2857220708446866,4.050000190734863,1.000009536797734,4.050000190734863,0.020618536429497514
8585,2014-03-31,4.010000228881837,4.019999980926514,3.900000095367432,3.9300000667572017,15386000.0,0.03350518314601936,1.400005722064989,-1.6000047683761704,60.81081516468578,64.18232361010755,-0.0193723140963864,-0.13258373633112708,-0.3091728362622499,-0.32569700780634747,20.82662645180215,0.1399998664855957,0.12694532712016038,0.10600017309188914,-0.12826475631174716,0.3402651024955259,-0.011132291609929013,0.2231326377937073,-0.14756618907400032,56.00013732910192,5.813939473219364,0.11713246470181829,3,-0.0050003528594979585,-0.14000034332275435,-0.23750025033950894,-0.06500029563903897,-0.040000200271607333,0,0.0049875261309126895,-1.8571302064352204,3.880000114440918,-1.4999985098869004,3.910000085830689,1.2857220708446866,4.050000190734863,0.0049875261309126895
8586,2014-04-01,4.070000171661377,4.099999904632568,4.019999980926514,4.0399999618530265,18778800.0,0.014962578392737624,-1.2857065006369166,0.37500186264137936,60.81080253844568,63.618818926445705,-0.057165694705250125,-0.1722755927868933,-0.3803304822705629,-0.3777969281921898,22.23824795023821,0.08999967575073153,0.13439235023207496,0.14750010967254656,-0.07717523600142151,0.3721754553465142,0.03516243683556297,0.2598377825095306,-0.20000028610229492,86.95663892027491,36.09511554898261,0.11233767283698388,4,-0.06500029563903809,-0.20000028610229448,-0.27500009536743164,-0.1250002384185791,-0.14000010490417525,1,0.004914000020385778,1.400005722064989,4.010000228881837,-1.8571302064352204,3.880000114440918,-1.4999985098869004,3.910000085830689,0.004914000020385778
8587,2014-04-02,4.059999942779541,4.119999885559082,4.059999942779541,4.119999885559082,14839500.0,-0.0024570585896938058,1.0,-1.9999841055391603,64.28569725584009,63.152978837904364,-0.03869307450420756,-0.1419896960920557,-0.38151183660337074,-0.35971495383715535,23.77142814781591,0.059999942779541016,0.14887958883472097,0.11999988555908203,-0.08895755783056103,0.32895732894872554,0.015521163864260501,0.22447860725390356,-0.17920005798339833,76.0000228881836,22.23523406514599,0.10447872169482174,4,-0.05500006675720215,-0.19000005722045854,-0.3049999475479126,-0.11500000953674316,-0.19000005722045898,2,0.03448272622135784,-1.2857065006369166,4.070000171661377,1.400005722064989,4.010000228881837,-1.8571302064352204,3.880000114440918,0.03448272622135784
8588,2014-04-03,4.0,4.099999904632568,3.9700000286102295,4.070000171661377,16802300.0,-0.014778311237724773,1.000003667988365,1.1666706403134413,59.999993642179305,61.95447910155386,0.015051269236948883,-0.06400654227300118,-0.3175022610897491,-0.29126142950859446,25.248862058608303,0.12999987602233887,0.1517006387606603,0.04649994373321542,-0.13889025079514905,0.2318901382615799,-0.04619515353096659,0.13919504099739743,-0.10883211593627928,52.00004577636719,-5.8797158498908715,0.09269509726418221,4,0.004999876022338867,-0.13000011444091752,-0.24749994277954057,-0.05500006675720215,-0.029999971389770508,3,0.029999971389770508,1.0,4.059999942779541,-1.2857065006369166,4.070000171661377,1.400005722064989,4.010000228881837,0.029999971389770508
8589,2014-04-04,4.010000228881837,4.110000133514403,3.920000076293945,4.0300002098083505,23427000.0,0.0025000572204592064,1.1111137602089975,0.2857133125796146,64.78872624591123,61.36267914731057,0.0003889633301801254,-0.07302527603683018,-0.32168208155930955,-0.2925044322338426,25.111875429119547,0.19000005722045854,0.14347765522528855,0.053500163555145974,-0.13358566444775288,0.24058599155804483,-0.04004275044630301,0.1470430775565954,-0.10887906552124127,50.00010837218506,-13.518612098968958,0.09354291400144941,4,-0.015000343322754794,-0.14000034332275435,-0.3825002312660226,-0.06500029563903897,0.019999980926513672,4,0.019950104523650314,1.000003667988365,4.0,1.0,4.059999942779541,-1.2857065006369166,4.070000171661377,0.019950104523650314
8590,2014-04-07,3.880000114440918,3.990000009536743,3.829999923706055,3.9800000190734863,24874600.0,-0.03241897930693349,1.666670640313434,5.0,49.333335028751655,59.092224623570814,0.1159298689996362,0.06586489132585527,-0.18241648362784701,-0.15553183021496064,24.466493664506157,0.1800003051757817,0.12178473748048368,-0.07999995946884164,-0.2579415310829303,0.09794161214524655,-0.16897074527588618,0.008970826338202453,0.2599997520446786,17.24144734894935,-45.7162546527109,0.08897078580704416,4,0.09499979019165039,-0.010000228881835493,-0.2650001049041748,0.06499981880187988,0.09999990463256836,0,0.03350518314601936,1.1111137602089975,4.010000228881837,1.000003667988365,4.0,1.0,4.059999942779541,0.03350518314601936
8591,2014-04-08,3.990000009536743,4.0,3.829999923706055,3.890000104904175,17339100.0,0.028350487590559137,1.8333373069801004,-1.0,50.6493490408621,57.047974052525845,-0.003884607558700459,-0.0348980102919203,-0.2797473792222096,-0.25944552479444605,23.810995733685157,0.17000007629394487,0.10034960693475803,0.022999930381774725,-0.14758431103471992,0.19358417179826892,-0.06229219032647215,0.10829205109002205,0.14379985809326268,55.172450647347574,-4.074041323810945,0.08529212070824717,4,-0.015000104904174805,-0.08000004291534424,-0.3825000524520874,-0.04500007629394531,-0.029999971389770508,1,-0.005012526536017692,1.666670640313434,3.880000114440918,1.1111137602089975,4.010000228881837,1.000003667988365,4.0,-0.005012526536017692
8592,2014-04-09,3.9800000190734863,4.019999980926514,3.9500000476837163,4.010000228881837,11270300.0,-0.002506263268008846,1.8000133515168597,-0.3000023841880736,45.070417332670715,56.79263957204325,-0.005429313582295148,-0.020432497692648433,-0.2611243084412118,-0.2449524083113399,23.179203317589604,0.06999993324279741,0.07794369210022278,0.009499943256378263,-0.15902003582435675,0.17801992233711328,-0.07476004628398947,0.09375993279674555,0.14772384967804086,53.571422489326615,-0.49854311176345334,0.0842599895403674,4,-0.005000114440917969,-0.06500005722045854,-0.37250006198883057,-0.03500008583068848,0.039999961853027344,2,-0.012562802029313591,1.8333373069801004,3.990000009536743,1.666670640313434,3.880000114440918,1.1111137602089975,4.010000228881837,-0.012562802029313591
8593,2014-04-10,3.849999904632568,4.010000228881837,3.839999914169312,3.9700000286102295,21364300.0,-0.0326633451803805,-1.4285741046963534,3.999976158308726,38.554225519608394,54.922595752106105,0.12869877889460524,0.11465863803865028,-0.1218996637128491,-0.11085015440142865,22.29088150832897,0.17000031471252486,0.05146621281738151,-0.12000017166137722,-0.28995383236434824,0.04995348904159336,-0.20497700201286273,-0.03502334130989171,0.2717694852180501,7.1428449786527555,-42.78732017158148,0.08497683035148536,4,0.12500000000000044,0.07500004768371671,-0.24249994754791215,0.09500002861022994,0.2400002479553236,3,0.005194800369332286,1.8000133515168597,3.9800000190734863,1.8333373069801004,3.990000009536743,1.666670640313434,3.880000114440918,0.005194800369332286
8594,2014-04-11,3.650000095367432,3.849999904632568,3.650000095367432,3.8199999332427983,34428800.0,-0.05194800369332042,-1.3529411764705779,1.4166638520057884,30.392160987632195,51.54274528798904,0.3270331036671448,0.31506000345771445,0.0851908504139609,0.09244979359862837,22.001775305438436,0.19999980926513583,0.019193076385352725,-0.3099999904632562,-0.526770605409109,-0.0932293755174034,-0.4183852979361826,-0.2016146829903298,0.4659339051602944,0.0,-45.1030314710504,0.10838530747292632,4,0.23499989509582475,0.24499988555908248,-0.04250013828277632,0.29499983787536577,0.4000000953674312,4,0.08767121229638875,-1.4285741046963534,3.849999904632568,1.8000133515168597,3.9800000190734863,1.8333373069801004,3.990000009536743,0.08767121229638875
8595,2014-04-14,3.7100000381469727,3.7799999713897705,3.650000095367432,3.7200000286102295,22735100.0,0.016438340058043455,-1.0000000000000069,0.058823529411764705,34.25925803282671,48.5925736762536,0.24585744221762074,0.26137248349409425,0.03473690656493034,0.036611403959311506,22.121859636700865,0.12999987602233842,0.019689925481259696,-0.24550005197525016,-0.47932189352570553,-0.011678210424794333,-0.36241097275047807,-0.12858913120002224,0.3872966061743419,16.21620576689605,-25.583833663549814,0.11691092077522783,4,0.17499995231628418,0.1849999427795419,0.022499918937683105,0.2349998950958252,0.3899998664855957,0,0.08625341465527536,-1.3529411764705779,3.650000095367432,-1.4285741046963534,3.849999904632568,1.8000133515168597,3.9800000190734863,0.08625341465527536
8596,2014-04-15,3.7899999618530273,3.8199999332427983,3.7200000286102295,3.740000009536743,21754300.0,0.021563321531935076,-1.222222222222232,-5.0,38.79309671529172,45.76006250508156,0.13629554080507944,0.18287264983354312,-0.03136679756731375,-0.037921165368736354,22.118511822092778,0.10999989509582564,0.017436282288359806,-0.16050012111663836,-0.40428395439468634,0.08328371216140917,-0.28239203775566235,-0.03860820447761437,0.28940482051013205,37.83781345609094,-1.2882963055535583,0.12189191663902386,4,0.09000015258789062,0.10500001907348722,-0.03750002384185791,0.1549999713897705,0.22000026702880948,1,0.05013194172370472,-1.0000000000000069,3.7100000381469727,-1.3529411764705779,3.650000095367432,-1.4285741046963534,3.849999904632568,0.05013194172370472
8597,2014-04-16,3.759999990463257,3.829999923706055,3.7300000190734863,3.809999942779541,18173300.0,-0.007915559813120088,1.22222222222221,-1.0,42.85713961335324,43.8553009463231,0.13328124063193947,0.20611322733227233,0.011177785438110988,-0.0025727823095840208,21.47844873420582,0.0999999046325688,-0.0016741516926024325,-0.17950009107589704,-0.4371392454564491,0.07813906330465503,-0.3083196682661731,-0.050680513885621004,0.3022286044200735,30.555515083280742,-11.164724466410842,0.12881957719027604,4,0.12000012397766113,0.13499999046325772,-0.007500052452087402,0.18499994277954102,0.25999999046325684,2,0.053191502178454586,-1.222222222222232,3.7899999618530273,-1.0000000000000069,3.7100000381469727,-1.3529411764705779,3.650000095367432,0.053191502178454586
8598,2014-04-17,3.690000057220459,3.7999999523162837,3.690000057220459,3.7799999713897705,32048100.0,-0.01861700356924023,-1.4444444444444346,1.8,41.28440226501995,41.24370939289074,0.17286151871180477,0.2611492600892005,0.09510184109421882,0.07322117501890091,20.591673324057066,0.10999989509582475,-0.02914864331998812,-0.23150001764297468,-0.5063608126794445,0.04336077739349564,-0.36893041516121006,-0.09406962012473974,0.3557393976822354,19.99999999999987,-25.43317659594182,0.1374303975182351,4,0.14499998092651367,0.20499992370605558,0.06249988079071045,0.25499987602233887,0.34999990463256747,3,0.08943087224628155,1.22222222222221,3.759999990463257,-1.222222222222232,3.7899999618530273,-1.0000000000000069,3.7100000381469727,0.08943087224628155
8599,2014-04-21,4.119999885559082,4.199999809265137,3.9600000381469727,4.010000228881837,102651500.0,0.11653111698391849,-1.2857116906826036,-1.2222195731243626,53.9568225627015,41.75743022999628,-0.2680860607888267,-0.1713342718378037,-0.31891394073790647,-0.34794636512769284,18.97654004320853,0.5099997520446777,-0.05006856508394186,0.19449981451034537,-0.08978881618162493,0.47878844520231567,0.05235549916436,0.3366441298563303,-0.46999979019164995,85.45455175983346,39.64956729383809,0.14214431534598512,4,-0.19499993324279785,-0.19499993324279785,-0.3674999475479126,-0.17499995231628418,-0.11999988555908203,0,-0.007281488787497792,-1.4444444444444346,3.690000057220459,1.22222222222221,3.759999990463257,-1.222222222222232,3.7899999618530273,-0.007281488787497792
8600,2014-04-22,4.300000190734863,4.309999942779541,4.110000133514403,4.130000114440918,52806800.0,0.04368939567369812,1.1052657996576898,1.545460062595922,57.61589351691034,42.531490727334976,-0.4271650019386799,-0.349567392665584,-0.4824432971426469,-0.5187763824654592,17.80885340698174,0.1999998092651376,-0.059892627933749054,0.3620001196861269,0.03577121033388764,0.6882290290383661,0.19888566501000682,0.5251145743622465,-0.639000101089477,98.38713646928169,55.400415055318575,0.16311445467611968,4,-0.32000017166137695,-0.32000017166137695,-0.5200002193450928,-0.35500025749206543,-0.2699999809265128,1,-0.058139532304828934,-1.2857116906826036,4.119999885559082,-1.4444444444444346,3.690000057220459,1.22222222222221,3.759999990463257,-0.058139532304828934
8601,2014-04-23,4.25,4.300000190734863,4.1599998474121085,4.2800002098083505,29136300.0,-0.011627950817908794,3.0000000000000253,-0.1764717432036763,56.1290333496791,43.760225840335906,-0.3759393197564651,-0.2991532084324309,-0.4213716390812716,-0.4607615819988604,16.578063533975413,0.1400003433227548,-0.07579001026580467,0.30199993848800677,-0.04993310353832392,0.6539329805143375,0.12603341747484098,0.4779664595011721,-0.5630399162292474,90.32258808799031,49.38392683335573,0.17596652101316546,4,-0.26999998092651367,-0.26999998092651367,-0.4424999952316284,-0.30500006675720215,-0.25,2,-0.035294140086454484,1.1052657996576898,4.300000190734863,-1.2857116906826036,4.119999885559082,-1.4444444444444346,3.690000057220459,-0.035294140086454484
8602,2014-04-24,4.2800002098083505,4.349999904632568,4.199999809265137,4.269999980926514,27532800.0,0.007058872896082535,1.000006357844945,-0.33333863148694653,59.210530443533735,46.05537083188316,-0.40108795798409247,-0.3278478342436095,-0.44198015915637967,-0.4842477511024832,15.366417553278943,0.15000009536743164,-0.06723102817260962,0.32050014734268295,-0.05938769912635511,0.7003879938117215,0.13055622410816348,0.510444070577202,-0.5681185316772464,89.3939831806492,47.79507418313932,0.1899439232345192,4,-0.2800002098083505,-0.2800002098083505,-0.46000021696090787,-0.33500027656555265,-0.310000181198121,3,-0.06308410460068736,3.0000000000000253,4.25,1.1052657996576898,4.300000190734863,-1.2857116906826036,4.119999885559082,-0.06308410460068736
8603,2014-04-25,4.050000190734863,4.260000228881837,4.0399999618530265,4.2199997901916495,37810200.0,-0.053738319579144656,-1.3157915870892585,-16.999570856378337,51.14942402738249,48.36173339185542,-0.1561558682780917,-0.09151352876323626,-0.20474505546528032,-0.25028237287348887,15.341240814655531,0.24000024795532404,-0.07323391605385732,0.0835001230239869,-0.2977043971794888,0.46470464322746263,-0.10710213707775118,0.274102383125725,-0.2998314190136715,23.076970102299946,-16.73802032907907,0.19060226010173792,4,-0.05000019073486328,-0.05000019073486328,-0.18250024318695068,-0.10500025749206543,-0.1100001335144043,4,-0.0074074588630836935,1.000006357844945,4.2800002098083505,3.0000000000000253,4.25,1.1052657996576898,4.300000190734863,-0.0074074588630836935
8604,2014-04-28,3.9600000381469727,4.119999885559082,3.869999885559082,4.0900001525878915,31737100.0,-0.022222258851686716,1.6315847592468968,0.7647083572921287,52.35293853654213,50.372142336712685,-0.01962120438062076,0.005046030027780368,-0.10872883502796249,-0.15711929318737683,15.091013246215374,0.25,-0.07619533158837122,-0.01050002574920672,-0.3895556996605736,0.3685556481621597,-0.20002786270489015,0.1790278112064767,-0.17384139845109825,18.750031044084587,-22.932235342024214,0.1895278369556833,4,0.059999942779541016,0.039999961853027344,-0.08500009775161743,-0.015000104904174805,0.0799999237060538,0,0.02020200074126488,-1.3157915870892585,4.050000190734863,1.000006357844945,4.2800002098083505,3.0000000000000253,4.25,0.02020200074126488
8605,2014-04-29,4.0300002098083505,4.0300002098083505,3.9600000381469727,4.019999980926514,14582900.0,0.01767681085531847,12.999713904250981,-0.07692476983458064,51.20482490100249,51.75122324623611,-0.044092581398239794,-0.06680404642592341,-0.17145311353918036,-0.22287869035995822,14.454130832716794,0.07000017166137784,-0.05989183716187263,0.058500146865845704,-0.32109942692591886,0.43809972065761027,-0.13129964003003636,0.2482999337617282,-0.2100110942162745,33.33339956071397,-6.36805651682446,0.1897997868958823,4,-0.010000228881836826,-0.030000209808350498,-0.11500030755996749,-0.08500027656555265,0.04999971389770508,1,-0.007444220408558522,1.6315847592468968,3.9600000381469727,-1.3157915870892585,4.050000190734863,1.000006357844945,4.2800002098083505,-0.007444220408558522
8606,2014-04-30,4.0900001525878915,4.099999904632568,3.990000009536743,4.0,18419200.0,0.014888322495247408,1.0000043348967862,8.999809269501483,53.216377204290666,52.90224964522915,-0.0637681736214537,-0.13199633661468768,-0.2236523243396582,-0.2774475520555475,13.24786377521663,0.1099998950958252,-0.011345710248604757,0.11750009059906086,-0.2632955371056056,0.4982957183037273,-0.0728977232532726,0.3078979044513943,-0.23821038965338603,45.83338714308013,7.560609960135068,0.19039781385233326,4,-0.07000017166137784,-0.09000015258789151,-0.1750002503395085,-0.14500021934509366,-0.030000209808350498,2,-0.014669912112735939,12.999713904250981,4.0300002098083505,1.6315847592468968,3.9600000381469727,-1.3157915870892585,4.050000190734863,-0.014669912112735939
8607,2014-05-01,4.199999809265137,4.239999771118163,4.099999904632568,4.130000114440918,37807300.0,0.02689478058030015,-1.1538422037193128,0.7777730682829576,60.355026413674004,55.02120788396849,-0.11710504095648311,-0.2434516733404033,-0.3250569670288508,-0.38243905075517315,12.10666729833919,0.14999961853027166,0.035943901669593714,0.22049975395202637,-0.17203455715085259,0.6130340650549058,0.024232598400586447,0.41676690950346584,-0.31831743782874744,84.61529056474568,40.65308833780371,0.19626715555143967,5,-0.08999991416931152,-0.19999980926513672,-0.2849999070167537,-0.25499987602233887,-0.12999963760375977,3,-0.04761900436850974,1.0000043348967862,4.0900001525878915,12.999713904250981,4.0300002098083505,1.6315847592468968,3.9600000381469727,-0.04761900436850974
8608,2014-05-02,4.119999885559082,4.199999809265137,4.099999904632568,4.170000076293944,14479700.0,-0.01904760174740394,-1.2222163353537066,-0.7142915531335023,64.96814454785361,56.24468810454095,0.03386624274351213,-0.16232309889016783,-0.23624728815778395,-0.29816466358608906,11.845209193272003,0.09999990463256836,0.07421242581391496,0.1344998359680174,-0.26299100114771434,0.5319906730837487,-0.06424558258984803,0.33324525452588283,-0.2102184621309222,67.56758846620787,17.29906515441578,0.19874541855786565,5,-0.009999990463256836,-0.11999988555908203,-0.20499998331069902,-0.17499995231628418,0.07999992370605469,4,-0.036407733280433674,-1.1538422037193128,4.199999809265137,1.0000043348967862,4.0900001525878915,12.999713904250981,4.0300002098083505,-0.036407733280433674
8609,2014-05-05,4.0900001525878915,4.139999866485597,4.059999942779541,4.099999904632568,9015400.0,-0.007281488787497792,-1.285706500636942,0.19999427797591515,62.337666358889976,56.76932953142757,0.06611577512134303,-0.13283309410501776,-0.19760476147256334,-0.2635425049334259,11.954048130050504,0.07999992370605558,0.11072301441221999,0.10050010681152433,-0.29963016142581544,0.5006303750488637,-0.09956502730714512,0.3005652409301942,-0.15380562028746736,46.428656578145635,-7.810701150969777,0.2000651341186697,5,0.019999742507933682,-0.09000015258789151,-0.1750002503395085,-0.14500021934509366,0.19999980926513494,0,-0.03667483857488907,-1.2222163353537066,4.119999885559082,-1.1538422037193128,4.199999809265137,1.0000043348967862,4.0900001525878915,-0.03667483857488907
8610,2014-05-06,4.010000228881837,4.130000114440918,3.9800000190734863,4.059999942779541,17929300.0,-0.01955988281698129,-1.7272711509534564,5.000095369796741,57.14286598955791,56.88197760252522,0.11248181850760197,-0.04489638552033348,-0.11035821227880183,-0.18077546543558842,12.662917220353348,0.15000009536743164,0.1571330402780724,0.01400017738342374,-0.3828506154622566,0.41085097022910455,-0.1844252190394169,0.21242557380626392,-0.04897737424148385,11.538553238002871,-42.92586024890172,0.19842539642284038,5,0.09999966621398837,-0.010000228881836826,-0.08750033378601119,-0.06500029563903897,0.27999973297118963,1,0.007481229740367024,-1.285706500636942,4.0900001525878915,-1.2222163353537066,4.119999885559082,-1.1538422037193128,4.199999809265137,0.007481229740367024
8611,2014-05-07,3.9700000286102295,4.0399999618530265,3.890000104904175,4.0399999618530265,22374700.0,-0.009975111717826834,3.285714285714369,1.4000066757584209,56.77419394533785,56.61127354717012,0.12134820656890888,-0.00682107891656436,-0.06278202481492734,-0.13757397093956314,13.386924746765422,0.14999985694885165,0.15388339294302789,-0.025000023841857733,-0.42201523545297803,0.3720151877692621,-0.22350762964741744,0.17350758196370242,0.37999987602233887,22.857142857142914,-33.20099040791969,0.19850760580555998,5,0.09500002861022949,0.029999971389770508,-0.03250014781951904,-0.02500009536743164,0.310000181198121,2,0.027707781940327525,-1.7272711509534564,4.010000228881837,-1.285706500636942,4.0900001525878915,-1.2222163353537066,4.119999885559082,0.027707781940327525
8612,2014-05-08,3.9300000667572017,4.0300002098083505,3.910000085830689,3.9500000476837163,14550200.0,-0.01007555706921004,-3.000007947293623,0.285714285714302,57.89473601655626,57.36075265707832,0.11899292727017885,0.030821166665564448,-0.015837057280401634,-0.09473248385263666,13.980641989669468,0.12000012397766158,0.12717716282970892,-0.06249998807907131,-0.4605412763547716,0.33554130019662853,-0.261520632216921,0.1365206560587784,0.4107998418807992,12.903225806451472,-45.74491929427288,0.19902064413784992,5,0.12499976158142134,0.0699999332427983,0.007499814033508745,-0.029999971389770064,0.5099999904632573,3,0.033078848298750074,3.285714285714369,3.9700000286102295,-1.7272711509534564,4.010000228881837,-1.285706500636942,4.0900001525878915,0.033078848298750074
8613,2014-05-09,3.869999885559082,3.9300000667572017,3.849999904632568,3.910000085830689,15982900.0,-0.015267221419573151,1.0000000000000222,2.000011920940257,39.13044019096697,55.891586174236636,0.1684938542353409,0.09738974408913759,0.050231734320377086,-0.03221082782183338,14.311246158487304,0.08000016212463379,0.10254919259093587,-0.12350016832351685,-0.5201320718551514,0.2731317352081182,-0.32181612008933413,0.07481578344230044,0.46178402700424215,6.896546054254332,-46.363035410310715,0.19831595176581748,5,0.1749999523162833,0.13000011444091797,0.06749999523162842,-0.04999995231628418,0.5999999046325684,4,0.05167966201978369,-3.000007947293623,3.9300000667572017,3.285714285714369,3.9700000286102295,-1.7272711509534564,4.010000228881837,0.05167966201978369
8614,2014-05-12,3.9700000286102295,4.0,3.859999895095825,3.869999885559082,14785500.0,0.025839831009891956,-1.3333326710601867,-2.49999105934802,34.57943758638494,54.044320917056915,0.07829493245467667,0.023813315355333486,-0.04241266632867591,-0.12748568442000785,13.258926967699997,0.1400001049041748,0.06965570665874132,-0.03950002193450963,-0.4021496715080142,0.32314962763899446,-0.22082484672126146,0.14182480285224264,0.3425125236358646,42.857155021347054,-4.500186045151523,0.18132482478675208,5,0.07499980926513583,0.029999971389770508,-0.03250014781951904,-0.15499997138976962,0.43000006675720215,0,0.05793445314795709,1.0000000000000222,3.869999885559082,-3.000007947293623,3.9300000667572017,3.285714285714369,3.9700000286102295,0.05793445314795709
8615,2014-05-13,4.0300002098083505,4.0900001525878915,3.9800000190734863,3.990000009536743,11224000.0,0.015113395658872264,-2.6666600439483883,0.40000143050943715,39.8148283055731,52.55525992831051,0.020444733387090075,-0.011577645725213692,-0.09291872268902734,-0.18332174081376085,12.187253430618505,0.12000012397766202,0.06866572091344914,0.00450015068054288,-0.3296271944740905,0.33862749583517626,-0.16256352189677337,0.17156382325785957,0.2640118365332027,75.00004967048613,31.711125022511418,0.16706367257731666,5,0.014999628067014825,-0.030000209808350498,-0.09750032424926847,-0.3150002956390381,0.3299999237060529,1,0.06451606414607114,-1.3333326710601867,3.9700000286102295,1.0000000000000222,3.869999885559082,-3.000007947293623,3.9300000667572017,0.06451606414607114
8616,2014-05-14,3.9800000190734863,4.059999942779541,3.9800000190734863,4.0300002098083505,10349600.0,-0.012406994573640917,-2.199984741269145,-1.2499985098913358,36.36363242283476,49.88954948488393,0.05945255894178736,0.056271795341679365,-0.03477680212452716,-0.12940589892698018,11.429914394027396,0.07999992370605469,0.07090826288767937,-0.05500004291534388,-0.3712611275795741,0.2612610417488863,-0.21313058524745898,0.10313049941677122,0.2962515415997071,54.16665838825222,16.019452538561964,0.15813054233211507,5,0.04499983787536621,0.019999980926513672,-0.05750012397766113,-0.2650001049041739,0.11999988555908203,2,0.07788943248590874,-2.6666600439483883,4.0300002098083505,-1.3333326710601867,3.9700000286102295,1.0000000000000222,3.869999885559082,0.07788943248590874
8617,2014-05-15,3.9600000381469727,3.9800000190734863,3.890000104904175,3.9600000381469727,18000900.0,-0.005025120811725348,3.5,-0.0,44.94381360281946,47.66462382432458,0.04674402954415058,0.09699659495509572,-0.0070220069657693784,-0.10556681329809514,10.696633116620195,0.08999991416931152,0.07006797073246229,-0.08500002622604352,-0.3763128670112934,0.20631281455920636,-0.2306564466186689,0.06065639416658142,0.29920145628459593,45.8333416117476,5.541092557178487,0.145656420392625,5,0.034999847412109375,0.039999961853027344,-0.017500102519989014,-0.24500012397766024,0.05000019073486417,3,0.08080812337848298,-2.199984741269145,3.9800000190734863,-2.6666600439483883,4.0300002098083505,-1.3333326710601867,3.9700000286102295,0.08080812337848298
8618,2014-05-16,4.019999980926514,4.050000190734863,3.910000085830689,3.9500000476837163,17166600.0,0.015151500555948827,1.1538419215751654,100.0,53.48836822468562,46.68136847607965,-0.032332776988573286,0.0663909296182883,-0.05905480127246898,-0.16197846462565835,9.64114789899436,0.14000010490417436,0.06138719036245588,-0.04150007963180524,-0.2809094690805267,0.19790930981691668,-0.16120477435616642,0.0782046150925555,0.22283344991309484,69.56517682864228,25.451312321042224,0.11970469472436092,5,-0.029999971389770508,-0.019999980926513672,-0.07500004768371582,-0.30500006675720126,-0.07999992370605469,4,0.10447763141460142,3.5,3.9600000381469727,-2.199984741269145,3.9800000190734863,-2.6666600439483883,4.0300002098083505,0.10447763141460142
8619,2014-05-19,4.0900001525878915,4.099999904632568,3.9600000381469727,4.0,18171000.0,0.01741297810783693,1.5454600625959096,1.2857176916972561,53.48836822468562,46.27531316887161,-0.11435902147690324,-0.006294716775158804,-0.1272024945720549,-0.22890489621791055,9.155430045173954,0.1399998664855957,0.02974189350675216,0.030000078678131814,-0.20823911618974744,0.26823927354601107,-0.08911951875580737,0.14911967611207144,0.13711993720343507,95.23820877086064,47.70512526040248,0.11911959743393953,5,-0.11500024795532315,-0.09000015258789151,-0.14000022411346524,-0.3750002384185791,-0.13000011444091886,0,0.09290944338066076,1.1538419215751654,4.019999980926514,3.5,3.9600000381469727,-2.199984741269145,3.9800000190734863,0.09290944338066076
8620,2014-05-20,4.050000190734863,4.110000133514403,4.0,4.0900001525878915,15647500.0,-0.009779941408490811,1.7500059604702007,-0.44444326707074683,47.619050322205574,45.25807498852358,-0.07609005059361929,0.014772976948458805,-0.08126335098211923,-0.18635192957620106,8.116484482731975,0.11000013351440341,-0.006552619930838777,0.0025001168251037598,-0.20724912340993829,0.21224935706014536,-0.10237450329241682,0.10737473694262478,0.16203509165011276,72.72730228329138,23.947352859173364,0.1048746201175209,5,-0.07000017166137784,-0.05000019073486328,-0.16000020503997758,-0.33500027656555087,-0.019999980926512784,1,0.08641972546896648,1.5454600625959096,4.0900001525878915,1.1538419215751654,4.019999980926514,3.5,3.9600000381469727,0.08641972546896648
8621,2014-05-21,4.099999904632568,4.099999904632568,4.050000190734863,4.059999942779541,13369500.0,0.012345607788387003,1.4999880790596762,-0.9999999999999778,43.589751427301636,43.668632256384186,-0.11813296266545636,-0.04958268637652985,-0.12590994465163252,-0.2339609881841005,7.021393011110395,0.04999971389770508,-0.035707811487666774,0.0599998354911806,-0.12895855239798593,0.24895822338034712,-0.03447935845340311,0.15447902943576386,0.0975539626423112,95.45444200848159,49.09209644081206,0.09447919394458336,5,-0.11999988555908292,-0.07999992370605469,-0.20999991893768266,-0.38499999046325595,0.01000022888183505,2,0.06341469144622724,1.7500059604702007,4.050000190734863,1.5454600625959096,4.0900001525878915,1.1538419215751654,4.019999980926514,0.06341469144622724
8622,2014-05-22,4.010000228881837,4.0900001525878915,4.010000228881837,4.0900001525878915,11903100.0,-0.021951140937598868,1.0,-2.0,43.037996076656185,44.10280513257188,-0.01742420988535187,0.02018713451348564,-0.03342686413272,-0.1417503877929267,5.517163990132694,0.08999967575073153,-0.052327942713494835,-0.016499841213225785,-0.1681607976365358,0.13516111521008423,-0.09233031942488079,0.05933063699842922,0.17365147988734986,50.00005960463112,6.058960537749783,0.07583047821165505,5,-0.025000214576722524,0.009999752044676846,-0.12250018119812056,-0.2950003147125244,0.17999982833862216,3,0.022443808133105092,1.4999880790596762,4.099999904632568,1.7500059604702007,4.050000190734863,1.5454600625959096,4.0900001525878915,0.022443808133105092
8623,2014-05-23,4.019999980926514,4.059999942779541,3.9700000286102295,4.0300002098083505,9831100.0,0.002493703609454778,1.5714373297002724,0.12500298023509204,45.454534195108096,45.31114920020779,-0.004368196866913365,0.008247454884314998,-0.03916390878634424,-0.15057632072787497,4.9979270715873945,0.08999991416931152,-0.0656508077608633,-0.005000078678131459,-0.15627533282036943,0.14627517546410607,-0.08063770574925044,0.07063754839298753,0.150305655677208,39.9999364217529,-3.47669623720963,0.07563762707111876,5,-0.01999986171722412,0.0,-0.1324999332427974,-0.30500006675720126,0.19999980926513583,4,-0.002487500520428343,1.0,4.010000228881837,1.4999880790596762,4.099999904632568,1.7500059604702007,4.050000190734863,-0.002487500520428343
8624,2014-05-27,4.0399999618530265,4.059999942779541,4.0300002098083505,4.050000190734863,6922800.0,0.004975119657065985,-1.0000000000000593,1.0,52.112657137983106,46.677574626031124,-0.014968574532539414,-0.005746456220959928,-0.05425851410028404,-0.16959360945771262,5.091543026944416,0.039999961853027344,-0.07748222522703108,0.010999906063078768,-0.1372388464797174,0.1592386586058745,-0.06311947020831887,0.08511928233447685,0.11749344547184926,49.999914850570946,2.380746142953683,0.07411937627139796,5,-0.039999842643736905,0.059999942779541904,-0.17499995231628285,-0.32500004768371404,0.30000019073486506,1,-0.02475245187544517,1.5714373297002724,4.019999980926514,1.0,4.010000228881837,1.4999880790596762,4.099999904632568,-0.02475245187544517
8625,2014-05-28,4.0,4.059999942779541,3.990000009536743,4.0399999618530265,12293800.0,-0.009900980750177979,-1.3333333333333333,3.999904634750653,52.11267463746094,48.427468205434025,0.022717298526687024,0.03361414124768114,-0.008104946949687442,-0.13011095123601502,5.296044808848034,0.06999993324279785,-0.05450077476420212,-0.027500045299530207,-0.17630225180318426,0.12130216120412385,-0.10190114855135768,0.04690105795229682,0.14519366721718363,23.076923076923077,-26.53127133568412,0.07440110325182707,5,1.1920928955078125e-07,0.09999990463256836,-0.07500004768371582,-0.25500011444091797,0.23999977111816317,2,-0.009999990463256836,-1.0000000000000593,4.0399999618530265,1.5714373297002724,4.019999980926514,1.0,4.010000228881837,-0.009999990463256836
8626,2014-05-29,4.0300002098083505,4.059999942779541,4.010000228881837,4.019999980926514,8876700.0,0.007500052452087624,-2.3333439298090837,-0.25000596047018964,57.14286687422714,49.78291856892377,0.0006207701226932372,-0.0011716604141591702,-0.03437749020856806,-0.16125762336257532,5.475434837817647,0.059999942779541016,-0.031768679747551154,0.005500161647797874,-0.14038728371336262,0.15138760700895837,-0.06744356103278282,0.07844388432837812,0.10338570690544824,50.00009934097236,-4.075421214917441,0.07294372268058025,5,-0.02000010013580411,0.06999969482421786,-0.05000019073486417,-0.21500027179718106,0.23000001907348633,3,0.0,-1.3333333333333333,4.0,-1.0000000000000593,4.0399999618530265,1.5714373297002724,4.019999980926514,0.0
8627,2014-05-30,4.0,4.0300002098083505,3.9800000190734863,4.019999980926514,10030600.0,-0.007444220408558522,1.4999821188026083,-1.9999523173753708,59.701499972955475,50.473266540953745,0.04122714544627826,0.01378350269519757,-0.0038227726326072187,-0.13466569590203115,5.001864013381872,0.05000019073486417,-0.02023610531208675,-0.014500057697295787,-0.13493351774305484,0.10593340234846327,-0.07471678772017487,0.04571667232558374,0.12205047623054988,33.33333333333333,-25.606647230141576,0.06021673002287943,5,0.03500008583068848,0.09999990463256836,-0.019999980926513672,-0.13499999046325684,0.2199997901916495,4,0.027500033378600852,-2.3333439298090837,4.0300002098083505,-1.3333333333333333,4.0,-1.0000000000000593,4.0399999618530265,0.027500033378600852
8628,2014-06-02,3.9700000286102295,4.0300002098083505,3.940000057220459,4.0300002098083505,10859500.0,-0.007499992847442627,1.999996026368956,3.000011920940368,50.0,50.08567007154424,0.0708381406885712,0.03369735443172406,0.024137876974168027,-0.10908140965361124,4.610220388656614,0.09000015258789151,-5.4045124199042505e-05,-0.03700003623962367,-0.14809040057042466,0.07409032809117733,-0.09254521840502417,0.01854514592577683,0.14116842475640112,25.0,-34.48828654790758,0.055545182165400525,6,0.05500006675720215,0.08500003814697266,0.029999971389770508,-0.0700000524520874,0.25999999046325684,0,0.055415623935711755,1.4999821188026083,4.0,-2.3333439298090837,4.0300002098083505,-1.3333333333333333,4.0,0.055415623935711755
8629,2014-06-03,3.940000057220459,3.9800000190734863,3.920000076293945,3.9600000381469727,10858800.0,-0.007556667801907446,1.0000000000000149,0.3333320087896668,42.10524554617118,49.4730250964293,0.08640990957313122,0.054687355668571414,0.05203026448454384,-0.08371640068298092,4.513521118604695,0.05999994277954146,0.008720634576259378,-0.05950000286102286,-0.16719847375009778,0.04819846802805161,-0.11334923830556054,-0.005650767416485625,0.16072165419680928,14.285714285714556,-41.454220636937144,0.053849235444537305,6,0.06999993324279785,0.10499978065490634,0.059999942779541016,0.034999847412109375,0.34999990463256747,1,0.07106592104181875,1.999996026368956,3.9700000286102295,1.4999821188026083,4.0,-2.3333439298090837,4.0300002098083505,0.07106592104181875
8630,2014-06-04,4.0399999618530265,4.050000190734863,3.9300000667572017,3.9300000667572017,13286000.0,0.02538068608636368,-1.181822516705598,-5.499999999999978,54.83870967741929,50.72290934644238,-0.016939024509161626,-0.04527086860776652,-0.04928105680234385,-0.18637979001389482,4.690017718609192,0.12000012397766158,0.006448297378526036,0.03899991512298495,-0.0701403155809519,0.1481401458269218,-0.015570200228983921,0.09357003047495338,0.0506928772928541,85.71428571428513,28.54535323133392,0.054570115351968464,6,-0.03499984741210849,0.004999876022338867,-0.02999997138976962,-0.0650000572204581,0.3299999237060556,2,0.07425747365533741,1.0000000000000149,3.940000057220459,1.999996026368956,3.9700000286102295,1.4999821188026083,4.0,0.07425747365533741
8631,2014-06-05,4.079999923706056,4.0900001525878915,4.019999980926514,4.0399999618530265,13723800.0,0.009900980750178645,1.333322737026107,0.36363636363638124,59.37500000000006,52.5381320045917,-0.06713421124946883,-0.0807473345640255,-0.09015467082872819,-0.23011504964076668,4.61629119671408,0.07000017166137784,-0.00038326687767042955,0.07349988222122317,-0.04005977786406678,0.18705954230651356,0.016720052178578193,0.13027971226386814,-0.23000001907348766,94.11751506243763,34.04763067640886,0.0567798300426451,6,-0.0749998092651376,-0.03500008583069025,-0.06999993324279874,-0.10500001907348722,0.559999942779541,3,0.039215649608829395,-1.181822516705598,4.0399999618530265,1.0000000000000149,3.940000057220459,1.999996026368956,3.9700000286102295,0.039215649608829395
8632,2014-06-06,4.059999942779541,4.110000133514403,4.059999942779541,4.0900001525878915,8466000.0,-0.004901956201104007,-2.333322737026087,-0.7500059604701508,53.33333333333332,53.41355413106116,-0.04391392235784153,-0.05323828084750115,-0.07127875641656356,-0.21336590154244917,4.585201743344848,0.05000019073486239,0.0011930452534940628,0.04699990749359095,-0.06294747495598685,0.1569472899431692,-0.007973783731197948,0.10197359871837985,-0.20520003318786673,73.68411806484522,14.20331854811441,0.054973691224789095,6,-0.0449998378753671,-0.015000104904175693,-0.04999995231628418,-0.08500003814697266,0.4700002670288086,4,0.04926115490666061,1.333322737026107,4.079999923706056,-1.181822516705598,4.0399999618530265,1.0000000000000149,3.940000057220459,0.04926115490666061
8633,2014-06-09,4.070000171661377,4.099999904632568,4.0399999618530265,4.050000190734863,7597200.0,0.002463110596742979,-1.9999642376052613,-0.6666613685130535,48.148148148148074,52.9730531321906,-0.051490529729465884,-0.05005298045976847,-0.077796711760167,-0.2293062320073238,4.15676398887909,0.059999942779541904,0.0027827289263342436,0.04700012207031268,-0.0427011304158782,0.1367013745565031,0.0021494958272176845,0.09185074831340811,-0.20499225311279368,78.94739483861618,22.99867870720726,0.04485062624309529,6,-0.05500006675720304,-0.045000314712524414,-0.015000224113464355,-0.0950002670288086,0.5899996757507315,0,0.0368549415733912,-2.333322737026087,4.059999942779541,1.333322737026107,4.079999923706056,-1.181822516705598,4.0399999618530265,0.0368549415733912
8634,2014-06-10,4.199999809265137,4.230000019073486,4.099999904632568,4.099999904632568,28322100.0,0.031940941553005864,-1.6000047683761296,5.0,61.90474748789741,54.06106122668354,-0.1747882569049306,-0.1706894613456562,-0.20176453503133152,-0.3672647436151313,4.521252021391053,0.15999984741210938,0.015184130573745236,0.16549977064132726,0.049337531501667975,0.28166200978098654,0.10741865107149806,0.2235808902111569,-0.32519220211792055,89.99992847441492,34.679296932658744,0.058081119569829615,6,-0.1249997615814209,-0.15999984741210938,-0.14499986171722412,-0.22499990463256836,0.37000036239624023,1,0.007142907421607392,-1.9999642376052613,4.070000171661377,-2.333322737026087,4.059999942779541,1.333322737026107,4.079999923706056,0.007142907421607392
8635,2014-06-11,4.2899999618530265,4.300000190734863,4.170000076293944,4.179999828338623,20596200.0,0.021428608732160015,-1.0000073359767165,1.100002384188056,64.17911722443594,54.84286682115119,-0.24510083561549845,-0.2531937340718038,-0.2887536341375325,-0.4633441855634888,4.969921918622344,0.13000011444091886,0.02762831221742612,0.24249993562698258,0.07964715657287158,0.405352714681094,0.16107354609992708,0.3239263251540381,-0.3938808099902342,96.42849236124444,44.27668313232928,0.08142638952705564,6,-0.17999982833862216,-0.21499991416931064,-0.23500001430511386,-0.3150000572204581,-0.4600000381469713,2,0.0,-1.6000047683761296,4.199999809265137,-1.9999642376052613,4.070000171661377,-2.333322737026087,4.059999942779541,0.0
8636,2014-06-12,4.2899999618530265,4.440000057220459,4.2800002098083505,4.329999923706056,26709500.0,0.0,-4.33337571923591,-0.3636355754767473,74.13791118988958,56.44691251192164,-0.2283553505113476,-0.24114200342311065,-0.28761477267708013,-0.46629175875752615,5.738116153316832,0.1599998474121085,0.03341216323137974,0.2269999384880057,0.034826852632591,0.41917302434342085,0.1309133955602979,0.32308648141571306,-0.3615703268804684,62.49998509884222,9.659765094724378,0.09608654292770752,6,-0.10999989509582431,-0.14499998092651278,-0.23500001430511386,-0.3150000572204581,-0.509999990463256,3,0.018648001029701655,-1.0000073359767165,4.2899999618530265,-1.6000047683761296,4.199999809265137,-1.9999642376052613,4.070000171661377,0.018648001029701655
8637,2014-06-13,4.2800002098083505,4.389999866485597,4.239999771118163,4.360000133514403,17734600.0,-0.002330944553285419,1.1428678474114424,1.9999999999998668,72.41381578298328,58.93733648780868,-0.19496314622724586,-0.2170686625451701,-0.276246489718484,-0.45916798479434373,6.494391197262369,0.15000009536743342,0.0430442700005198,0.20100017786026125,-0.007644536211308228,0.40964489193183073,0.09667782082447651,0.305322534896046,-0.30041353261100223,60.00004768370476,5.306947486278773,0.10432235703578474,6,-0.10000014305114835,-0.13500022888183683,-0.247500181198121,-0.30500030517578214,-0.48000025749206676,4,0.08411206519388603,-4.33337571923591,4.2899999618530265,-1.0000073359767165,4.2899999618530265,-1.6000047683761296,4.199999809265137,0.08411206519388603
8638,2014-06-16,4.440000057220459,4.440000057220459,4.260000228881837,4.260000228881837,26192800.0,0.037383140086171496,-1.0000000000000098,-2.250000000000039,77.7777924949784,62.90095281545392,-0.3143383370324422,-0.36257946879920055,-0.43105610444658105,-0.6131590421170081,7.444434854026954,0.17999982833862216,0.051389430853958196,0.34000002145767194,0.07850636111616183,0.6014936817991825,0.20925319128691644,0.470746851628427,-0.41437204202079947,100.0,42.86618545674439,0.13074683017075525,6,-0.2549999952316284,-0.2950000762939453,-0.41250014305114746,-0.4650001525878906,-0.6800000667572021,0,0.020270304375678894,1.1428678474114424,4.2800002098083505,-4.33337571923591,4.2899999618530265,-1.0000073359767165,4.2899999618530265,0.020270304375678894
8639,2014-06-17,4.46999979019165,4.5,4.4099998474121085,4.4099998474121085,19445000.0,0.006756696528056327,-2.00000794729349,0.3333333333333399,83.09859722480603,66.0409403207191,-0.29195339932962394,-0.38224901272204814,-0.45573238045075204,-0.636116175109664,8.253962729365949,0.09000015258789151,0.06265480662267642,0.35099977254867554,0.04171204318897459,0.6602875019083765,0.19635590786882506,0.505643637228526,-0.4029345707899106,90.90902522902641,28.249981550851444,0.15464386467985056,6,-0.20999979972839355,-0.2899998426437378,-0.4474998712539673,-0.49499988555908203,-0.7399997711181641,1,0.04250560763724587,-1.0000000000000098,4.440000057220459,1.1428678474114424,4.2800002098083505,-4.33337571923591,4.2899999618530265,0.04250560763724587
8640,2014-06-18,4.400000095367432,4.5,4.349999904632568,4.5,14702400.0,-0.015659887720311794,2.0000047683761295,-1.666666666666642,74.66669040259092,67.7400170321181,-0.1849688653973347,-0.3000684289150044,-0.37692193964635656,-0.5570143572272555,8.83962893755616,0.15000009536743164,0.08491139202727016,0.2635000824928282,-0.0681480645054009,0.5951482294910568,0.09767600899371409,0.4293241559919423,-0.2809827022939002,61.53853207644073,-2.609348878915739,0.16582407349911432,6,-0.13000011444091797,-0.20500004291534424,-0.37750017642974854,-0.4250001907348633,-0.6400001049041748,2,0.0386363801384757,-2.00000794729349,4.46999979019165,-1.0000000000000098,4.440000057220459,1.1428678474114424,4.2800002098083505,0.0386363801384757
8641,2014-06-19,4.360000133514403,4.449999809265137,4.329999923706056,4.420000076293945,10880500.0,-0.00909090022410286,1.0000079473251142,0.6000000000000089,73.68425675713826,70.00123074587421,-0.11295211525956006,-0.2525389800668414,-0.3319405443079928,-0.507094435582137,9.38982206869365,0.11999988555908114,0.11707272624363263,0.21050010919570816,-0.13520889035475303,0.5562091087461694,0.03764560942047801,0.38335460897093876,-0.19526482760969532,46.15394490701668,-20.987442683402378,0.17285449977523054,6,-0.09000015258788974,-0.165000081062316,-0.3375002145767203,-0.38500022888183505,-0.6300001144409171,3,-0.12155967742623408,2.0000047683761295,4.400000095367432,-2.00000794729349,4.46999979019165,-1.0000000000000098,4.440000057220459,-0.12155967742623408
8642,2014-06-20,4.099999904632568,4.369999885559082,4.070000171661377,4.3400001525878915,54721600.0,-0.0596330781926514,1.0,4.000007947293505,56.565656565656575,70.93650945893071,0.17133668746518627,0.01533578397860147,-0.06955502204554342,-0.24066115351854833,9.713574416637844,0.2999997138977051,0.12860132412713643,-0.054000103473663685,-0.39436521876160224,0.2863650118142749,-0.22418266111763252,0.1161824541703056,0.40000009536743164,6.976684871503423,-62.78976134863835,0.17018255764396928,6,0.18500018119812012,0.09500014781951904,-0.08749997615814209,-0.125,-0.309999942779541,4,-0.07804876602100197,1.0000079473251142,4.360000133514403,2.0000047683761295,4.400000095367432,-2.00000794729349,4.46999979019165,-0.07804876602100197
8643,2014-06-23,4.010000228881837,4.079999923706056,3.900000095367432,4.059999942779541,49634100.0,-0.021951140937598868,3.0000105964194006,0.2083319260028923,53.333345443497734,69.9841314539974,0.28153694454477574,0.1101977897878772,0.026024256004917312,-0.14372843067383023,10.63612134869498,0.19999980926513627,0.13229354626268108,-0.14349979162216098,-0.48472201739887666,0.19772243415455515,-0.31411090451051926,0.027111321266196864,0.4813997745513907,18.333358499742992,-56.03647554066884,0.170611112888358,6,0.189999818801879,0.189999818801879,-0.01250028610229581,-0.010000228881836826,-0.19000029563903853,0,-0.05236914328658537,1.0,4.099999904632568,1.0000079473251142,4.360000133514403,2.0000047683761295,4.400000095367432,-0.05236914328658537
8644,2014-06-24,3.940000057220459,4.070000171661377,3.9300000667572017,4.010000228881837,20402400.0,-0.017456400914195647,-2.111108167676802,1.4000114441573235,45.098039215686306,67.86401167524745,0.3472999236773653,0.18163459453329445,0.10735323923887208,-0.06713187383835795,11.608523863309735,0.14000010490417525,0.14154356522736222,-0.2084999680519104,-0.5595149945531892,0.14251505844936885,-0.38400748130255025,-0.032992454801271,0.5277439498901364,6.666661368475109,-63.5307058446247,0.17550751325063957,6,0.25999999046325684,0.25999999046325684,0.0549999475479126,0.059999942779541016,-0.029999971389770064,1,-0.04568529546778388,3.0000105964194006,4.010000228881837,1.0,4.099999904632568,1.0000079473251142,4.360000133514403,-0.04568529546778388
8645,2014-06-25,3.9600000381469727,4.0,3.940000057220459,3.9500000476837163,13844700.0,0.005076137217272736,-3.0,-0.14285665628979913,43.99999999999994,64.51535487637082,0.30795104957786457,0.16704895350586213,0.09721377354276939,-0.07955384619750827,12.330263540012796,0.059999942779541016,0.15526077990399934,-0.186499989032745,-0.5415106915353185,0.1685107134698285,-0.36400534028403175,-0.008994637781458259,0.485034212493896,10.909086180124824,-53.93839557891602,0.17750535125128683,6,0.24000000953674316,0.24000000953674316,0.027499914169311523,0.039999961853027344,0.009999990463256836,2,-0.05808081233784823,-2.111108167676802,3.940000057220459,3.0000105964194006,4.010000228881837,1.0,4.099999904632568,-0.05808081233784823
8646,2014-06-26,4.0300002098083505,4.0900001525878915,3.940000057220459,3.9500000476837163,21640500.0,0.01767681085531847,-1.999997615817584,8.000023841881047,48.57144024908179,61.86620203927066,0.2203651364420045,0.10229341860738028,0.03551179645750935,-0.13989531111216902,12.856882771914696,0.15000009536743253,0.15080903185312078,-0.11649981737136716,-0.47151051987394066,0.23851088513120633,-0.2940051686226539,0.06100553387991958,0.39323267462158107,27.659611164487707,-34.580077092441186,0.17750535125128683,6,0.16999983787536532,0.16999983787536532,-0.04000020027160778,-0.030000209808350498,-0.030000209808350498,3,-0.06699756955048242,-3.0,3.9600000381469727,-2.111108167676802,3.940000057220459,3.0000105964194006,4.010000228881837,-0.06699756955048242
8647,2014-06-27,4.110000133514403,4.110000133514403,4.0399999618530265,4.059999942779541,16034600.0,0.01985109666032936,1.7999961853173858,0.6250011175848101,51.78571428571425,58.97819334935242,0.1270783900552015,0.03262992039152657,-0.034122099062771305,-0.21031196065912816,13.12631137697568,0.07999992370605291,0.13834755639121,-0.04199990034103518,-0.3908083465024381,0.30680854582036776,-0.21640412342173665,0.1324043227396663,0.29230343935302816,100.0,38.22658184107896,0.1744042230807014,6,0.08999991416931241,0.08999991416931241,-0.11000013351440385,-0.11000013351440341,-0.030000209808347833,4,-0.0924574457655758,-1.999997615817584,4.0300002098083505,-3.0,3.9600000381469727,-2.111108167676802,3.940000057220459,-0.0924574457655758
8648,2014-06-30,4.190000057220459,4.25,4.079999923706056,4.119999885559082,25850200.0,0.019464700999327844,-1.2666662428116995,1.399998092658668,49.532721525559154,55.24865160499165,0.008813439167510317,-0.031666642299500225,-0.10035601110967285,-0.2792080952507483,13.141339896437234,0.17000007629394442,0.12110400673503197,0.027000021934509455,-0.3113613005958502,0.36536134446486956,-0.14218063933067082,0.1961806831996893,0.19221137654697262,81.25001396984156,22.095009275556492,0.16918066126517997,6,0.009999990463256836,0.009999990463256836,-0.18750005960464478,-0.19000005722045898,-0.07000017166137695,0,-0.09546541525175578,1.7999961853173858,4.110000133514403,-1.999997615817584,4.0300002098083505,-3.0,3.9600000381469727,-0.09546541525175578
8649,2014-07-01,4.2199997901916495,4.260000228881837,4.170000076293944,4.2100000381469735,29412600.0,0.00715984070680209,-1.0000105964194699,0.14285325031843293,46.534640844408784,52.12286832074919,-0.06747373202636275,-0.0417547345539262,-0.1298196081026033,-0.29941358141998364,13.02630854777353,0.0900001525878924,0.10548357824652932,0.04299976825714058,-0.279301109836692,0.3653006463509727,-0.1181506707897757,0.20415020730405686,0.14292319003978182,87.49986961490897,31.694047895258336,0.16115043904691612,7,-0.04499983787536532,-0.019999742507933682,-0.2099997401237479,-0.2199997901916495,-0.11999988555908114,1,-0.09478670067201245,-1.2666662428116995,4.190000057220459,1.7999961853173858,4.110000133514403,-1.999997615817584,4.0300002098083505,-0.09478670067201245
8650,2014-07-02,4.3400001525878915,4.349999904632568,4.2199997901916495,4.230000019073486,20486500.0,0.028436106247008208,1.0000073359767438,11.0002861093912,52.212399463241404,49.737106399205096,-0.22001730011703646,-0.14559203780472885,-0.253681201498817,-0.4097804956427873,13.750147344802382,0.13000011444091886,0.07025360705392814,0.14800012111663907,-0.17537674441136897,0.4713769866446471,-0.013688311647364948,0.3096885538806431,-0.44000005722045943,97.56103517896541,40.84213625253801,0.16168843276400396,7,-0.20500016212463468,-0.1400001049041757,-0.29000014066696256,-0.3400001525878915,-0.22000026702880948,2,-0.09907835291222244,-1.0000105964194699,4.2199997901916495,-1.2666662428116995,4.190000057220459,1.7999961853173858,4.110000133514403,-0.09907835291222244
8651,2014-07-03,4.239999771118163,4.400000095367432,4.139999866485597,4.360000133514403,22521700.0,-0.023041561740521854,1.5999985694905399,-1.0909110613081707,48.36063747667106,48.82543761154005,-0.15514412810671008,-0.03477310423086166,-0.15717177221358902,-0.30318510783696295,14.662675291772603,0.26000022888183505,0.022803484444458455,0.03999974727630562,-0.2796052028902478,0.35960469744285906,-0.1198027278069711,0.19980222235958234,-0.3309996795654282,55.55548196960151,-0.7174591602340854,0.15980247508327663,7,-0.08999967575073153,-0.039999723434447354,-0.18999975919723422,-0.23999977111816317,-0.09999990463256658,3,-0.06367918799126016,1.0000073359767438,4.3400001525878915,-1.0000105964194699,4.2199997901916495,-1.2666662428116995,4.190000057220459,-0.06367918799126016
8652,2014-07-07,4.260000228881837,4.309999942779541,4.2100000381469735,4.230000019073486,21165500.0,0.00471708934984183,-1.857133125796193,-0.2500009934077536,41.66667770455983,47.5291411961025,-0.1676968650805728,-0.0411305764309029,-0.18146989536358138,-0.3175250031161161,15.490938794095808,0.09999990463256747,-0.016143121815343164,0.05000019073486417,-0.26362035974559905,0.36362074121532695,-0.10681008450536744,0.20681046597509578,-0.3313601371765138,56.25006519254541,5.280760615806642,0.15681027524023144,7,-0.09500014781951993,-0.060000181198121005,-0.20500022172927945,-0.2600002288818368,-0.18000030517578125,0,-0.061032914298711605,1.5999985694905399,4.239999771118163,1.0000073359767438,4.3400001525878915,-1.0000105964194699,4.2199997901916495,-0.061032914298711605
8653,2014-07-08,4.2199997901916495,4.300000190734863,4.099999904632568,4.25,41685800.0,-0.009389773835924542,2.0769134837931125,-1.0,38.532121730715915,46.79959480888357,-0.10591324680381842,0.011261001416946748,-0.13890581673478852,-0.27187946405771335,16.374757160448954,0.20000028610229492,-0.055468281432742295,0.002499771118163352,-0.3041201115565597,0.30911965379288686,-0.15081017021919862,0.15580971245552533,-0.27250529833984194,39.999936421752366,-5.672826109375286,0.15330994133736175,7,-0.04999971389770419,-0.019999742507933682,-0.15249979496002108,-0.2199997901916495,-0.1099996566772461,1,-0.03317532546115032,-1.857133125796193,4.260000228881837,1.5999985694905399,4.239999771118163,1.0000073359767438,4.3400001525878915,-0.03317532546115032
8654,2014-07-09,4.230000019073486,4.2899999618530265,4.199999809265137,4.2100000381469735,18462200.0,0.00236972260166457,-3.4999582772061975,-0.6666613685130238,41.747582254278846,46.54932617047011,-0.07873025822830915,0.0038193726414004203,-0.14327192762467433,-0.2762788028893062,16.292936324330537,0.09000015258788974,-0.06231297248182255,0.010999989509582697,-0.29555293926684545,0.3175529182860113,-0.14227647487863138,0.16427645389779677,-0.2644053030810536,43.333343929707894,-0.31877000011832024,0.1532764643882142,7,-0.059999942779541016,-0.029999971389770508,-0.18999993801116943,-0.23000001907348633,-0.15000009536743075,2,-0.026004759578818648,2.0769134837931125,4.2199997901916495,-1.857133125796193,4.260000228881837,1.5999985694905399,4.239999771118163,-0.026004759578818648
8655,2014-07-10,4.2899999618530265,4.360000133514403,4.139999866485597,4.179999828338623,39245000.0,0.014184383571866244,-1.3157915870892642,5.500011920940524,46.666663639133844,46.33768432492034,-0.0972207673923311,-0.059216637957921314,-0.19908104453798625,-0.33011242620143344,15.73342855095216,0.22000026702880682,-0.05651764607941967,0.07099993228912282,-0.23555299648730532,0.3775528610655514,-0.08227653209909125,0.2242763966773369,-0.3070290306855936,63.33331214058392,19.17158017289892,0.1532764643882142,7,-0.06999993324279696,-0.08999991416931064,-0.26250004768371493,-0.28999996185302646,-0.1599998474121085,3,-0.04428905802096772,-3.4999582772061975,4.230000019073486,2.0769134837931125,4.2199997901916495,-1.857133125796193,4.260000228881837,-0.04428905802096772
8656,2014-07-11,4.369999885559082,4.400000095367432,4.2899999618530265,4.300000190734863,22425600.0,0.018648001029701655,-1.4444432670707128,0.6363600896452821,65.51721680985449,47.86340682760259,-0.13848276168497176,-0.14009880671350583,-0.27580840394519957,-0.403577904428281,14.390591897724953,0.11000013351440519,-0.030817321130769848,0.14699985980987584,-0.16548417191942288,0.45948389153917457,-0.009242156054773076,0.30324187567452476,-0.3703477878236492,89.99993642175266,39.43532041328852,0.15624201586464936,7,-0.12999987602233887,-0.1699998378753662,-0.34499990940093994,-0.36999988555908203,-0.1599998474121085,4,-0.05720823948443099,-1.3157915870892642,4.2899999618530265,-3.4999582772061975,4.230000019073486,2.0769134837931125,4.2199997901916495,-0.05720823948443099
8657,2014-07-14,4.639999866485597,4.650000095367432,4.389999866485597,4.440000057220459,73046000.0,0.06178489427854328,1.3636355754767202,2.857152588555871,79.99993642181015,51.248652927186036,-0.36363629412710274,-0.40237567651480255,-0.5428770842711375,-0.6657264068470137,13.847553631466635,0.2800002098083496,0.004697096783632837,0.39899985790252757,0.03539809730851484,0.7626016184965407,0.21719897760552076,0.5808007381995344,-0.6243338488448842,98.18177719748176,41.74152627725871,0.18180088029700653,7,-0.2649998664855966,-0.36499977111816495,-0.6149998903274545,-0.6399998664855966,-0.3699998855590829,0,-0.10775862379037249,-1.4444432670707128,4.369999885559082,-1.3157915870892642,4.2899999618530265,-3.4999582772061975,4.230000019073486,-0.10775862379037249
8658,2014-07-15,4.53000020980835,4.800000190734863,4.4099998474121085,4.630000114440918,156113700.0,-0.023706823241907204,-1.2941154196229279,-0.4999999999999978,77.06419971494768,54.64082613502369,-0.2238789553513163,-0.3007050236626432,-0.4285848643177186,-0.547956190533947,13.214118067281792,0.3900003433227548,0.030412382273254934,0.2845001935958864,-0.09148825444497799,0.6604886416367508,0.09650596957545421,0.4724944176163186,-0.47627414750403396,59.09093207891502,-3.4947578061051487,0.18799422402043212,7,-0.08000016212463379,-0.18000006675720215,-0.50000023841858,-0.5300002098083496,-0.2499999999999991,1,-0.09933780690074889,1.3636355754767202,4.639999866485597,-1.4444432670707128,4.369999885559082,-1.3157915870892642,4.2899999618530265,-0.09933780690074889
8659,2014-07-16,4.6599998474121085,4.769999980926514,4.570000171661377,4.599999904632568,61848100.0,0.02869749041562608,-2.333346578875215,-0.5999999999999911,79.16664017573004,57.63574176974464,-0.31838221094193386,-0.438207628095153,-0.5517256991179726,-0.6693504386949813,12.219131722438659,0.23999977111816406,0.052029575646306725,0.4049998283386218,-0.00310224802966097,0.8131019047069041,0.20094879015448086,0.6090508665227627,-0.5465718548333491,78.78783719053447,9.26613659356957,0.20405103818414122,7,-0.20999979972839267,-0.309999704360961,-0.6399998664855948,-0.6599998474121085,-0.4200000762939453,2,-0.11802569354227399,-1.2941154196229279,4.53000020980835,1.3636355754767202,4.639999866485597,-1.4444432670707128,4.369999885559082,-0.11802569354227399
8660,2014-07-17,4.570000171661377,4.679999828338623,4.5,4.6599998474121085,51309800.0,-0.01931323577203803,1.76923584798389,-1.4999960263532328,72.13114113360568,60.276908842737384,-0.2149280015738828,-0.3529129922463321,-0.45319257977499916,-0.571500696282115,11.571374850533998,0.17999982833862305,0.07121228779590894,0.30650014877319354,-0.12094138806138233,0.7339416856077698,0.09277938035590516,0.5202209171904819,-0.4016464032301297,54.901977283862045,-19.092328141404174,0.2137207684172881,7,-0.12000012397766113,-0.2200000286102295,-0.5125001668930054,-0.570000171661377,-0.32000017166137695,3,-0.10722105679422478,-2.333346578875215,4.6599998474121085,-1.2941154196229279,4.53000020980835,1.3636355754767202,4.639999866485597,-0.10722105679422478
8661,2014-07-18,3.829999923706055,3.839999914169312,3.670000076293945,3.7300000190734863,137577700.0,-0.16192564992537017,1.8333333333333273,-1.1111140545609797,42.553188251446365,60.375410014613664,0.5149501372145004,0.364007982696529,0.288207708659566,0.17244559109084845,11.046916281221932,0.9000000953674321,0.0750703900788734,-0.40700008869171134,-0.8732098503192476,0.05920967293582535,-0.6401049695054799,-0.17389520787794277,0.9700002670288081,14.159277098062258,-54.20964729303856,0.23310488081376832,7,0.40500020980834917,0.40500020980834917,0.2625001668930049,0.17000007629394487,0.3499999046325679,4,0.07832903308378425,1.76923584798389,4.570000171661377,-2.333346578875215,4.6599998474121085,-1.2941154196229279,4.53000020980835,0.07832903308378425
8662,2014-07-21,3.7799999713897705,3.869999885559082,3.75,3.859999895095825,34219100.0,-0.013054818097203214,1.4,-0.7999999999999965,38.91892031216074,60.4183876347742,0.5472509749947108,0.409816654742861,0.3403450790567266,0.22598122517784525,12.034819875645814,0.11999988555908203,0.06020567910585228,-0.4410000443458557,-0.9472514555334239,0.06525136684171295,-0.6941257499396398,-0.1878743387520716,0.9974002170562741,9.734503004917787,-54.65023036374252,0.2531257055937843,7,0.4550001621246338,0.4550001621246338,0.3825000524520874,0.2650001049041748,0.4100000858306885,0,0.11375663227825572,1.8333333333333273,3.829999923706055,1.76923584798389,4.570000171661377,-2.333346578875215,4.6599998474121085,0.11375663227825572
8663,2014-07-22,3.7999999523162837,3.859999895095825,3.7799999713897705,3.8199999332427983,34004800.0,0.005291000285156056,-1.6666666666666667,0.2500000000000111,38.58696631030454,60.067208085443724,0.5156330251829879,0.393449685470872,0.324693267774832,0.20950944854015718,12.086065344816282,0.07999992370605469,0.05745583323270953,-0.4105000495910649,-0.9431982403052968,0.1221981411231674,-0.6768491449481808,-0.14415095423394897,0.9552522338867191,11.818171572093227,-47.59196575181475,0.2663490953571161,7,0.43500018119812056,0.43500018119812056,0.3625000715255742,0.24500012397766158,0.35999989509582475,1,0.1236842196073562,1.4,3.7799999713897705,1.8333333333333273,3.829999923706055,1.76923584798389,4.570000171661377,0.1236842196073562
8664,2014-07-23,3.759999990463257,3.829999923706055,3.75,3.8199999332427983,31748200.0,-0.01052630588288428,-1.000000000000011,2.999999999999889,33.52272704182093,58.60677068574229,0.5385908811775142,0.44193110547661263,0.3654424493381683,0.25284083588198225,12.175773549492828,0.07999992370605513,0.05998814449440637,-0.4415000081062317,-0.9989481431281853,0.11594812691572187,-0.7202240756172085,-0.1627759405952549,0.9735471535415652,8.91088477864604,-43.78669865697643,0.2787240675109768,7,0.47500014305114746,0.47500014305114746,0.4050000309944153,0.2850000858306885,0.37999987602233976,2,0.13829793102766108,-1.6666666666666667,3.7999999523162837,1.4,3.7799999713897705,1.8333333333333273,3.829999923706055,0.13829793102766108
8665,2014-07-24,3.7300000190734863,3.7999999523162837,3.7100000381469727,3.75,27967600.0,-0.00797871581538867,-1.9999999999999851,0.3333333333333309,34.91125045038544,55.20610775691239,0.5373044059419065,0.4783413749556882,0.39392420432964936,0.2866702910197798,12.318576136574382,0.08999991416931108,0.06833216509724771,-0.4599999785423279,-1.0471250005963793,0.12712504351172393,-0.7535624895693536,-0.1664374675153022,0.9822761835771185,30.000000000000153,-21.413398129240885,0.29356251102702585,7,0.505000114440918,0.505000114440918,0.4899999499320984,0.3450000286102295,0.4400000572204581,3,0.13672915534497987,-1.000000000000011,3.759999990463257,-1.6666666666666667,3.7999999523162837,1.4,3.7799999713897705,0.13672915534497987
8666,2014-07-25,3.759999990463257,3.7899999618530273,3.690000057220459,3.7300000190734863,31793700.0,0.008042887730928872,1.2222222222222223,-1.5,35.29410692234492,50.23879336808292,0.4600561445678757,0.45015627113934453,0.36433521870079133,0.2602341154186547,13.164470738665562,0.09999990463256836,0.07092151323112628,-0.4164999961853031,-1.0308983031079624,0.19789831073735664,-0.7236991496466327,-0.10930084272397345,0.9314306896602149,38.88888888888889,-11.420601896724243,0.3071991534613298,7,0.47500014305114746,0.47500014305114746,0.4725000262260437,0.315000057220459,0.39999985694885165,4,0.1303191518030753,-1.9999999999999851,3.7300000190734863,-1.000000000000011,3.759999990463257,-1.6666666666666667,3.7999999523162837,0.1303191518030753
8667,2014-07-28,3.7300000190734863,3.7799999713897705,3.6800000667572017,3.7699999809265137,31443400.0,-0.00797871581538867,2.333333333333348,-1.3333333333333333,35.50295766163451,45.620877584381454,0.3882236543427968,0.4745587860012659,0.3950508050060293,0.29349994325073236,14.212286385097439,0.0999999046325688,0.06060356382972287,-0.4274999618530275,-1.0732594191204008,0.21825949541434575,-0.7503796904867146,-0.10462023321934089,0.9410020489733952,27.777777777777956,-22.85116989315584,0.32287972863368675,7,0.49000000953674316,0.505000114440918,0.5024999976158142,0.3450000286102295,0.46000003814697266,0,0.12064337988312257,1.2222222222222223,3.759999990463257,-1.9999999999999851,3.7300000190734863,-1.000000000000011,3.759999990463257,0.12064337988312257
8668,2014-07-29,3.7899999618530273,3.839999914169312,3.7300000190734863,3.740000009536743,36157400.0,0.016085775461857743,-2.1428571428571557,-1.25,37.35631160178479,40.97528552060977,0.2371551847195743,0.4037561239914753,0.33454416272726384,0.23682856660344775,15.074476105302335,0.10999989509582564,0.02177124345064918,-0.34750001430511457,-1.0134816908878683,0.31848166227763963,-0.6804908525964919,-0.014509176013737246,0.8609820663587957,68.7499999999999,16.487767309254544,0.3329908382913771,7,0.38499999046325684,0.44500017166137695,0.4500001072883606,0.2850000858306885,0.3600001335144043,1,0.10554092332282283,2.333333333333348,3.7300000190734863,1.2222222222222223,3.759999990463257,-1.9999999999999851,3.7300000190734863,0.10554092332282283
8669,2014-07-30,3.8199999332427983,3.880000114440918,3.7699999809265137,3.8199999332427983,42981200.0,0.007915559813120199,-1.20000476837611,0.0,36.25729983108525,36.989303153663045,0.08433982991400413,0.36074842506157045,0.3021189870699259,0.2068526288010779,15.835384768100486,0.1100001335144043,-0.06464625412279634,-0.2975000500679008,-0.9769386934371851,0.3819385933013839,-0.637219371752543,0.04221927161674133,0.8113624559306669,69.9999165535175,18.34752574661816,0.33971932168464236,7,-0.044999837875366655,0.415000200271606,0.3800001144409175,0.2550001144409175,0.33000016212463334,2,0.08900521468875633,-2.1428571428571557,3.7899999618530273,2.333333333333348,3.7300000190734863,1.2222222222222223,3.759999990463257,0.08900521468875633
8670,2014-07-31,3.910000085830689,3.990000009536743,3.7799999713897705,3.7999999523162837,112162900.0,0.02356024978028981,-1.7999987284350532,100.0,36.627905606707,36.33093841535867,-0.12195131558065331,0.24968340470281314,0.21197895300660852,0.11963550278718982,15.869622366640785,0.21000003814697266,-0.14557505696682638,-0.1859998941421508,-0.8630025781525119,0.4910027898682099,-0.5245012361473314,0.15250144786302977,0.7021350570851861,74.19356823464102,26.260353570834326,0.3385013420051804,7,-0.07500004768371626,0.3250000476837154,0.2899999618530269,0.1649999618530269,0.22000002861022905,3,0.05882347202200733,-1.20000476837611,3.8199999332427983,-2.1428571428571557,3.7899999618530273,2.333333333333348,3.7300000190734863,0.05882347202200733
8671,2014-08-01,3.9700000286102295,4.010000228881837,3.869999885559082,3.910000085830689,33710000.0,0.015345253570958173,-1.0000000000000127,0.5454533632150839,27.81456075296103,35.09712068655872,-0.17880730138619283,0.17752017250871432,0.15092156244427102,0.062157051817517406,16.445879692138583,0.1400003433227548,-0.24962952660225568,-0.11249996423721331,-0.7881789704139015,0.5631790419394749,-0.4503394673255574,0.22533953885113078,0.6232924129732069,87.87873314544011,44.388951386509945,0.3378395030883442,8,-0.12499988079071045,0.2650001049041748,0.23000001907348633,0.10500001907348633,0.10999989509582608,4,0.05037784540110657,-1.7999987284350532,3.910000085830689,-1.20000476837611,3.8199999332427983,-2.1428571428571557,3.7899999618530273,0.05037784540110657
8672,2014-08-04,4.0,4.019999980926514,3.9300000667572017,3.9700000286102295,21493200.0,0.007556667801907446,1.571428571428584,0.5000000000000037,31.46851572863082,34.30618173303941,-0.19480417666667194,0.13390846598069572,0.12309234572355177,0.03392058747402693,17.032622916142103,0.08999991416931197,-0.34508134412770275,-0.06949998140335101,-0.7407901729738704,0.6017902101671684,-0.40514507718861115,0.2661451143819087,0.5748265942776465,93.10345394574578,49.456102362656424,0.33564509578525975,8,-0.1499999761581421,0.2350001335144043,0.20000004768371582,0.07500004768371582,0.07999992370605558,0,0.03999996185302712,-1.0000000000000127,3.9700000286102295,-1.7999987284350532,3.910000085830689,-1.20000476837611,3.8199999332427983,0.03999996185302712
8673,2014-08-05,4.079999923706056,4.110000133514403,3.9700000286102295,3.990000009536743,40330600.0,0.019999980926513894,-1.1538498218277782,3.0000000000000298,28.985504492118253,33.80204589418356,-0.2580454652778621,0.045199742754211236,0.0459151678309464,-0.04303436957867479,17.79661645819097,0.14000010490417392,-0.3362256280019187,0.01749993562698471,-0.6500919716087346,0.685091842862704,-0.3162960179908749,0.35129588924484434,0.4767301402119166,91.17641283981695,49.82710004432878,0.3337959536178595,8,-0.18499982357025324,0.15500020980834872,0.12000012397766024,0.015000104904173917,0.0,1,0.02696081754199775,1.571428571428584,4.0,-1.0000000000000127,3.9700000286102295,-1.7999987284350532,3.910000085830689,0.02696081754199775
8674,2014-08-06,4.119999885559082,4.139999866485597,4.0300002098083505,4.059999942779541,16271200.0,0.009803912402207349,1.1999952316238314,0.6666666666666601,33.082695040749854,33.59887307089071,-0.2700028581734175,-0.003650873801726462,0.0086161959396156,-0.07956618251372038,18.54433893420058,0.1099996566772461,-0.31321954753836057,0.0629999041557312,-0.6005820839155298,0.7265818922269922,-0.2687910898798993,0.3947908981913617,0.4189955786064097,94.44444812374434,52.5453341388426,0.3317909940356306,8,-0.2099999189376831,0.11500024795532227,0.08000016212463379,-0.02499985694885254,-0.15999984741210938,2,0.007281604524675522,-1.1538498218277782,4.079999923706056,1.571428571428584,4.0,-1.0000000000000127,3.9700000286102295,0.007281604524675522
8675,2014-08-07,4.099999904632568,4.199999809265137,4.070000171661377,4.139999866485597,32712300.0,-0.004854364437391179,-1.6000076294381873,-0.6666666666666815,72.13115843353431,37.6918787943562,-0.2145624884496402,0.001459784932910324,0.03242996947819776,-0.05538078557508719,19.394051125463267,0.12999963760375977,-0.2896773246737343,0.05249992609024012,-0.6024207219212263,0.707420574101707,-0.27496039791549354,0.37996025009597334,0.4216156517754923,69.69699159032454,23.28562230631678,0.3274603240057334,8,-0.15999996662139893,0.13500022888183594,0.08750009536743164,-0.004999876022338867,-0.18999981880187944,3,0.012195168755581687,1.1999952316238314,4.119999885559082,-1.1538498218277782,4.079999923706056,1.571428571428584,4.0,0.012195168755581687
8676,2014-08-08,4.119999885559082,4.150000095367432,4.050000190734863,4.099999904632568,27166900.0,0.004878044241882984,1.4999850989134127,-0.4999999999999889,79.31035333241533,42.559367202220734,-0.19905944234236816,-0.04029587267827317,0.015587670434698886,-0.07247360622748289,19.98115497469862,0.09999990463256836,-0.250369253299751,0.08499990701675397,-0.5533367569454644,0.7233365709789727,-0.23416842496435564,0.4041682389978636,0.3845833612466967,70.37037037037041,18.521550422854375,0.3191683319811094,8,-0.1549999713897705,0.11500024795532227,0.0475001335144043,0.05500006675720215,-0.309999942779541,4,0.0024272400872844546,-1.6000076294381873,4.099999904632568,1.1999952316238314,4.119999885559082,-1.1538498218277782,4.079999923706056,0.0024272400872844546
8677,2014-08-11,4.139999866485597,4.190000057220459,3.990000009536743,4.0300002098083505,29560500.0,0.00485436443739129,-1.1052630258069014,5.499988079059676,79.31035333241537,47.220927394513026,-0.17297497210668888,-0.10506179936728355,1.0021873738885745e-05,-0.09085765591573303,19.183744580629185,0.20000004768371582,-0.20951437334400413,0.1299998879432689,-0.4445480205001173,0.7045477963866547,-0.15727406627842377,0.41727384216496155,0.34789171690994536,73.91304347826126,16.298337833931505,0.2872739542216929,8,-0.1549999713897714,0.0950002670288077,0.03500020503997714,0.03500008583068759,-0.3199999332427983,0,-0.014492740269210325,1.4999850989134127,4.119999885559082,-1.6000076294381873,4.099999904632568,1.1999952316238314,4.119999885559082,-0.014492740269210325
8678,2014-08-12,4.079999923706056,4.139999866485597,4.079999923706056,4.119999885559082,27369900.0,-0.014492740269210325,-2.0000000000001332,-0.3636371517994076,76.66667593850549,51.710858073115276,-0.0754464883902024,-0.08485381368151268,0.06479340806564071,-0.030691976536568077,17.695593275592692,0.059999942779541016,-0.16971671873917504,0.09249995946884226,-0.429111896555753,0.6141118154934375,-0.16830596854345536,0.3533058874811399,0.39153382954745464,42.85714285714328,-20.054156476866574,0.2608059280122977,8,-0.09000003337860196,0.15500020980834872,0.10250014066696078,0.0950000286102286,-0.1999998092651376,1,0.0,-1.1052630258069014,4.139999866485597,1.4999850989134127,4.119999885559082,-1.6000076294381873,4.099999904632568,0.0
8679,2014-08-13,4.110000133514403,4.150000095367432,4.0300002098083505,4.079999923706056,30396800.0,0.007352992737582609,1.181813452860353,-0.7500059604701341,81.66668123669324,56.715166476447074,-0.06703339302950084,-0.16671908508676347,0.04099100768029018,-0.06019064225628146,16.234246829328164,0.11999988555908114,-0.12409723811005469,0.15000015497207553,-0.27052586249177946,0.5705261724359305,-0.060262853759851964,0.360263163704003,0.3455029461999155,57.142970675621704,-9.521131343071367,0.21026300873192746,8,-0.07500028610229403,0.1250000000000009,0.07499992847442716,0.06499981880188077,-0.3000001907348624,2,-0.00729932088413221,-2.0000000000001332,4.079999923706056,-1.1052630258069014,4.139999866485597,1.4999850989134127,4.119999885559082,-0.00729932088413221
8680,2014-08-14,4.079999923706056,4.170000076293944,4.079999923706056,4.099999904632568,26148100.0,-0.00729932088413221,-8.00002384188127,-0.6666613685130831,76.66665474574074,62.14317692008927,-0.011602918429307607,-0.18478468702056539,0.07374441822128386,-0.03001792148296989,15.189150312429122,0.09000015258788885,-0.08324058631473985,0.1444999575614938,-0.17015770539210084,0.459157620515088,-0.012828873915303518,0.30182878903829113,0.35979309593985587,44.99994635583294,-24.1374753938967,0.15732883147679713,8,-0.014999985694886142,0.15500020980834872,0.10500013828277499,0.0950000286102286,-0.31999993324279874,3,-0.0294117372066226,1.181813452860353,4.110000133514403,-2.0000000000001332,4.079999923706056,-1.1052630258069014,4.139999866485597,-0.0294117372066226
8681,2014-08-15,4.130000114440918,4.139999866485597,4.070000171661377,4.119999885559082,33349200.0,0.012254948938686505,3.666687859617674,-0.500011920940346,82.25805335189426,67.78645887822964,-0.040812141536957114,-0.22256843871091192,0.025845684224630183,-0.07955310121757275,14.207753178751348,0.06999969482421964,-0.03816395613244783,0.17950013875961313,-0.14249852291592457,0.5014988004351508,0.018500807921844498,0.3404994695973822,0.29439704633795394,70.00003576277834,-4.18861965985144,0.1609993308377689,8,-0.04500019550323486,0.10500001907348633,0.07999992370605469,0.04499983787536621,-0.440000057220459,4,-0.05326877058452839,-8.00002384188127,4.079999923706056,1.181813452860353,4.110000133514403,-2.0000000000001332,4.079999923706056,-0.05326877058452839
8682,2014-08-18,4.2100000381469735,4.2199997901916495,4.139999866485597,4.139999866485597,45381300.0,0.019370441038567776,-1.285706500636866,6.999856952126645,82.81248835847427,73.76723486338031,-0.09821975840814545,-0.28322309184601924,-0.050435091347518224,-0.15861809738622856,13.250524326207616,0.08999967575073153,0.004809504239952744,0.23800005912780842,-0.09335122025619036,0.5693513385118067,0.0723244194358088,0.4036756988198076,0.1993091809421994,94.7369609845965,19.039941563971766,0.16567563969199922,8,-0.10500013828277677,0.025000095367430752,0.009999990463255948,-0.035000085830689365,-0.5099999904632573,0,-0.0950118982762509,3.666687859617674,4.130000114440918,-8.00002384188127,4.079999923706056,1.181813452860353,4.110000133514403,-0.0950118982762509
8683,2014-08-19,4.269999980926514,4.300000190734863,4.199999809265137,4.199999809265137,23222100.0,0.014251767751989997,-1.8571467496815417,1.0,83.58207733654562,79.37827734069094,-0.14352731312775902,-0.3227541975918511,-0.1062643872277329,-0.21508932182297968,12.421066264162665,0.10000038146972656,0.06105297786009167,0.274500000476837,-0.07181744585666117,0.6208174468103351,0.10134127731008746,0.44765872364358605,0.12452305530675467,88.88881039717003,11.955975611269267,0.17315872316674913,8,-0.12499988079071045,-0.034999847412109375,0.05500006675720215,-0.019999980926513672,-0.6399998664855957,1,-0.10538642849971946,-1.285706500636866,4.2100000381469735,3.666687859617674,4.130000114440918,-8.00002384188127,4.079999923706056,-0.10538642849971946
8684,2014-08-20,4.2800002098083505,4.320000171661377,4.2199997901916495,4.25,11986600.0,0.002341973987472157,-1.2222151580174068,0.4285733748407835,81.35592192968616,80.4032510624856,-0.14353940635631268,-0.30756908872234145,-0.11608269403258387,-0.2209878432685235,11.48803626241478,0.10000038146972745,0.10996427050372848,0.25850021839141935,-0.0914336245535603,0.608434061336399,0.08353329691892952,0.43346713986390917,0.10003236722613096,84.00001525878942,6.443057249275412,0.17496692147248993,8,-0.12500011920929044,-0.060000181198121005,0.11999988555908114,0.04499983787536532,-0.6800003051757821,2,-0.09345796162597475,-1.8571467496815417,4.269999980926514,-1.285706500636866,4.2100000381469735,3.666687859617674,4.130000114440918,-0.09345796162597475
8685,2014-08-21,4.239999771118163,4.2899999618530265,4.2100000381469735,4.2899999618530265,11939800.0,-0.00934589643208883,2.199984741269074,-1.6666613685130238,73.68415108687327,79.77811747964759,-0.0911801130805312,-0.23969078037373404,-0.07926280883668912,-0.17915238755884033,10.339134119716062,0.07999992370605291,0.15785796536301522,0.1929997920989983,-0.141481733181279,0.5274813173792752,0.025759029458860105,0.36024055473913696,0.12583215590150765,67.99983978271449,-7.910622835298241,0.1672407626401385,8,-0.08499968051910312,-0.064999818801879,0.16000032424926847,0.08500027656555265,-0.6899998188018794,3,-0.10141505932799222,-1.2222151580174068,4.2800002098083505,-1.8571467496815417,4.269999980926514,-1.285706500636866,4.2100000381469735,-0.10141505932799222
8686,2014-08-22,4.25,4.2800002098083505,4.2100000381469735,4.2199997901916495,8364700.0,0.002358544674921026,-1.8000228883146612,-0.6000019073413746,72.7272254377356,79.04665882468318,-0.0902961662293098,-0.22250728761570304,-0.09239296380261486,-0.18819884713257196,9.057755911341808,0.07000017166137695,0.19722343478492244,0.17850002050399816,-0.13880939040708107,0.49580943141507783,0.019845315048458545,0.33715472595953777,0.10191529000515587,61.11108167676834,-12.103074659887177,0.1586547054555398,8,-0.07499980926513672,-0.25499987602233887,0.15000009536743164,0.07500004768371582,-0.8399999141693115,4,-0.11529411989099836,2.199984741269074,4.239999771118163,-1.2222151580174068,4.2800002098083505,-1.8571467496815417,4.269999980926514,-0.11529411989099836
8687,2014-08-25,4.179999828338623,4.269999980926514,4.179999828338623,4.269999980926514,8998200.0,-0.016470628626206296,1.0,-2.9999841055391308,59.259226554462984,77.11249778201179,-0.015673544478971735,-0.12339207121893558,-0.026078287414050827,-0.1174825957501966,7.583498572898587,0.09000015258789062,0.19299450638703775,0.08599985837936419,-0.19055031733407102,0.3625500340927994,-0.05227522947735341,0.2242749462360818,0.15827715739230896,0.0,-68.0115087152003,0.1382750878567177,8,-0.004999637603759766,-0.1799997091293335,0.05500030517578125,0.05500030517578125,-0.8299999237060547,0,-0.11722483044046406,-1.8000228883146612,4.25,2.199984741269074,4.239999771118163,-1.2222151580174068,4.2800002098083505,-0.11722483044046406
8688,2014-08-26,4.190000057220459,4.2199997901916495,4.130000114440918,4.170000076293944,9183900.0,0.002392399352277197,1.2500074506321395,-0.22222163353538052,56.86273959820524,74.35650426662424,-0.009419944236690014,-0.10739499150502319,-0.04488185742085804,-0.12574329627548408,6.260761162705164,0.08999967575073153,0.18329523317894303,0.07600008249282819,-0.16333232520331986,0.3153324901889758,-0.043666121355245835,0.19566628634090222,0.13491139032173294,31.57890774207635,-31.722138960055663,0.11966620384807385,8,0.005000114440917969,-0.18999993801116943,0.04500007629394531,0.04500007629394531,-0.7999999523162842,1,-0.11694510807758707,1.0,4.179999828338623,-1.8000228883146612,4.25,2.199984741269074,4.239999771118163,-0.11694510807758707
8689,2014-08-27,4.1599998474121085,4.2100000381469735,4.150000095367432,4.199999809265137,7304400.0,-0.007159954510418731,-1.0000158947134479,-1.9999999999999556,55.7692043175613,72.03456533015986,0.03175831803463147,-0.05335221061573403,-0.02518222864464459,-0.09432002297345843,5.11282141955584,0.059999942779541904,0.17120244195492784,0.028999876976012473,-0.16673354718575517,0.22473330113778012,-0.06886683510487135,0.1268665890568963,0.15181337270511808,18.749850988245502,-41.93520853502375,0.09786671208088385,8,0.035000324249268466,-0.15999972820281894,0.07500028610229581,0.07500028610229581,-0.7599997520446764,2,-0.1274037866373715,1.2500074506321395,4.190000057220459,1.0,4.179999828338623,-1.8000228883146612,4.25,-0.1274037866373715
8690,2014-08-28,4.139999866485597,4.190000057220459,4.070000171661377,4.139999866485597,10331400.0,-0.004807687899064161,1.3999885559519014,-0.0,51.923068105853886,68.66401141393315,0.06835231075938264,-0.016061201694902216,-0.013670961304359075,-0.07092309908381633,4.7162623847152325,0.11999988555908203,0.16435606294358607,-0.002500092983244606,-0.16829960889592321,0.163299422929434,-0.08539985093958435,0.08039966497309514,0.15897709075516442,33.33318195648549,-25.047481753574203,0.08289975795633937,8,0.05500030517578036,-0.13999974727630704,0.0950002670288077,0.0950002670288077,-0.7799999713897714,3,-0.130434777600954,-1.0000158947134479,4.1599998474121085,1.2500074506321395,4.190000057220459,1.0,4.179999828338623,-0.130434777600954
8691,2014-08-29,4.170000076293944,4.190000057220459,4.139999866485597,4.150000095367432,7347200.0,0.0072464277236352626,-1.4999821188027416,100.0,52.83019716687869,65.33264572597808,0.04986682060886949,-0.03194763029373249,-0.050696782910986116,-0.09907381442109653,4.412896808405225,0.05000019073486239,0.15242754299237937,0.017500114440917258,-0.12728652120338246,0.16228675008521698,-0.0548932033812326,0.08989343226306712,0.11639734332787999,49.99999999999956,-6.150887005785698,0.07239331782214965,8,0.02500009536743253,-0.16999995708465487,0.06500005722045987,0.06500005722045987,-0.8900001049041739,4,-0.14868108216647347,1.3999885559519014,4.139999866485597,-1.0000158947134479,4.1599998474121085,1.2500074506321395,4.190000057220459,-0.14868108216647347
8692,2014-09-02,4.1599998474121085,4.25,4.150000095367432,4.1599998474121085,12603300.0,-0.002398136378626514,-9.000238424491853,0.0,58.33328366304459,62.52722420670018,0.05814300703926811,-0.00985108439155713,-0.03960135539222964,-0.08710379414318226,3.9692429455539857,0.09999990463256836,0.14646552247007172,-0.000500106811524681,-0.12623589428946413,0.12523568066641477,-0.06336800055049441,0.062367786927445046,0.11406962534315834,49.999867545107016,-7.509032530444237,0.06286789373896984,9,0.035000324249268466,-0.15999972820281894,0.07500028610229581,0.07500028610229581,-0.879999876022338,1,-0.1802884108392424,-1.4999821188027416,4.170000076293944,1.3999885559519014,4.139999866485597,-1.0000158947134479,4.1599998474121085,-0.1802884108392424
8693,2014-09-03,4.190000057220459,4.230000019073486,4.170000076293944,4.170000076293944,9600600.0,0.007211589160757592,-4.999999999999556,100.0,58.33328366304482,59.969153288184486,0.017434879613736243,-0.03287325033334465,-0.06523377843540423,-0.11286403392644573,4.026150777724688,0.07000017166137784,0.13275154834196012,0.02400009632110578,-0.09642028042561179,0.14442047306782335,-0.03621009205225345,0.08421028469446501,0.0719880276055811,66.66666666666666,8.73509318494203,0.06021018837335882,9,-0.009999990463256836,-0.16499996185302734,0.03750002384185791,0.04500007629394531,-1.2400000095367427,2,-0.20047736064832555,-9.000238424491853,4.1599998474121085,-1.4999821188027416,4.170000076293944,1.3999885559519014,4.139999866485597,-0.20047736064832555
8694,2014-09-04,4.150000095367432,4.25,4.150000095367432,4.179999828338623,12791400.0,-0.009546530144813992,-5.666719649044728,-1.4999880790596096,57.142843240960225,58.131230194194146,0.04140973525381675,0.010002314257666178,-0.018984118556464757,-0.06562022816303958,4.293738007323981,0.09999990463256836,0.1103057844973403,-0.017499876022339045,-0.13624334744970668,0.10124359540502859,-0.07687161173602242,0.041871859691344326,0.1001482292879663,44.44444444444444,-14.498181792297544,0.05937173571368379,9,0.02500009536743164,-0.10500001907348633,0.0549999475479126,0.08500003814697266,-1.4300000667572026,3,-0.18313252361406707,-4.999999999999556,4.190000057220459,-9.000238424491853,4.1599998474121085,-1.4999821188027416,4.170000076293944,-0.18313252361406707
8695,2014-09-05,4.150000095367432,4.190000057220459,4.150000095367432,4.170000076293944,6630200.0,0.0,-3.0,0.6666719649044431,52.272714957773005,55.85850680753163,0.03050907348938736,0.01469361587384821,-0.013250323102883321,-0.05926087132827096,4.239597480035432,0.039999961853027344,0.0801009017960812,-0.019999885559082387,-0.13479952128778283,0.09479975016961806,-0.07739970342343305,0.03739993230526828,0.09999990463256836,9.091106130817215,-46.45129564972448,0.05739981786435041,9,0.019999980926513672,-0.10000002384185791,-0.14499998092651367,0.08500003814697266,-1.4100000858306885,4,-0.18072288741323417,-5.666719649044728,4.150000095367432,-4.999999999999556,4.190000057220459,-9.000238424491853,4.1599998474121085,-0.18072288741323417
8696,2014-09-08,4.130000114440918,4.179999828338623,4.099999904632568,4.130000114440918,8396200.0,-0.004819272401665575,-1.6666454740522927,-0.0,39.47375025410256,53.66012055193603,0.03542198204456426,0.03739865054026126,0.010112610181828963,-0.034230641713389076,4.363853733224652,0.07999992370605469,0.05177578123878046,-0.04049987792968768,-0.15446665266280757,0.07346689680343221,-0.09748326529624762,0.016483509436872268,0.11999988555908203,20.000127156494678,-29.32101537426805,0.05698338736655975,9,0.029999971389770508,-0.03500008583068848,-0.09500002861022949,0.10500001907348633,-1.510000228881836,0,-0.18644072591008354,-3.0,4.150000095367432,-5.666719649044728,4.150000095367432,-4.999999999999556,4.190000057220459,-0.18644072591008354
8697,2014-09-09,4.079999923706056,4.1599998474121085,4.079999923706056,4.150000095367432,8964800.0,-0.012106583377572422,-1.285706500636924,-100.0,24.32447409694703,50.0447577184629,0.07794186579993578,0.08714109005960236,0.06038505225427393,0.021039131122972954,4.633039521938915,0.07999992370605291,0.029715011409892078,-0.08750007152557249,-0.2078285932109436,0.03282845015979863,-0.14766433236825804,-0.02733581068288693,0.1584000778198229,0.0,-42.48544633166283,0.06016426084268553,9,0.0800001621246329,0.045000195503233975,-0.039999783039093906,0.15500020980834872,-1.4700000286102304,1,-0.1960784233519317,-1.6666454740522927,4.130000114440918,-3.0,4.150000095367432,-5.666719649044728,4.150000095367432,-0.1960784233519317
8698,2014-09-10,4.079999923706056,4.110000133514403,4.010000228881837,4.079999923706056,13276800.0,0.0,2.333306842565504,-0.0,22.22233995912468,46.31732834530327,0.06783053422417762,0.09185030284722817,0.05808388559630284,0.02747991040738995,5.1295762595227625,0.09999990463256658,0.006510396711986388,-0.08750007152557249,-0.2078285932109436,0.03282845015979863,-0.14766433236825804,-0.02733581068288693,0.14703207931518403,29.16656732549741,-7.734302440811668,0.06016426084268553,9,0.05000019073486239,0.06500017642974765,-0.03749984502792447,0.15500020980834872,-1.4399998188018808,2,-0.1960784233519317,-1.285706500636924,4.079999923706056,-1.6666454740522927,4.130000114440918,-3.0,4.150000095367432,-0.1960784233519317
8699,2014-09-11,4.079999923706056,4.079999923706056,4.019999980926514,4.0300002098083505,8086800.0,0.0,1.4000114441573164,100.0,25.00014901086601,43.32589289030462,0.061786682498915724,0.09432354095365891,0.054768144842273436,0.027120206545510506,5.345723385891842,0.059999942779541904,-0.0034088708260746614,-0.086000061035155,-0.21003745366736748,0.03803733159705747,-0.14801875735126124,-0.02398136471904877,0.13589144078063775,38.8887564339966,5.677078017875978,0.06201869631610638,9,0.05000019073486239,0.07500016689300448,-0.014999806880951816,0.15500020980834872,-1.3599998950958265,3,-0.27696075910607065,2.333306842565504,4.079999923706056,-1.285706500636924,4.079999923706056,-1.6666454740522927,4.130000114440918,-0.27696075910607065
8700,2014-09-12,3.9600000381469727,4.110000133514403,3.9600000381469727,4.059999942779541,14123900.0,-0.0294117372066226,-2.0000047683761117,-2.000009536797734,16.279172922825666,39.264667974298725,0.17161568213196698,0.21594394439979858,0.16612095488649992,0.1431848513348104,5.883581756516916,0.15000009536743075,-0.016125056415106087,-0.19999995231628453,-0.35036793885478534,-0.049631965777783726,-0.2751839455855345,-0.12481595904703457,0.24497350057586598,0.0,-28.4564343000782,0.07518399326925027,9,0.14499998092651367,0.18000006675720215,0.11250001192092896,0.27500009536743164,-1.2899999618530273,4,-0.3131313125231646,1.4000114441573164,4.079999923706056,2.333306842565504,4.079999923706056,-1.285706500636924,4.079999923706056,-0.3131313125231646
8701,2014-09-15,3.910000085830689,4.019999980926514,3.900000095367432,3.9800000190734863,18257000.0,-0.012626250463290578,-1.6666666666666832,0.6999999999999955,17.073285614847848,34.68022374672132,0.20211014860501963,0.2620525404986016,0.20993834831603975,0.18971722473787755,6.543815191178293,0.11999988555908159,-0.0284277064713363,-0.23899990320205644,-0.4262683472573916,-0.05173145914672084,-0.33263412522972446,-0.14536568117438842,0.28427398364357215,3.846153846153866,-27.044509115847053,0.09363422202766775,9,0.1649999618530269,0.20000004768371538,0.17749994993209794,0.3250000476837154,-1.1400001049041752,0,-0.2992327495167756,-2.0000047683761117,3.9600000381469727,1.4000114441573164,4.079999923706056,2.333306842565504,4.079999923706056,-0.2992327495167756
8702,2014-09-16,3.809999942779541,3.900000095367432,3.7999999523162837,3.890000104904175,40156400.0,-0.025575483594881487,1.0,1.1428605488400998,12.000061035039693,29.532087899165195,0.2762973259097148,0.34841246620710287,0.3018216779307794,0.2851540715646763,7.6721565346282325,0.11000013351440519,-0.04047413313550052,-0.3190000414848324,-0.5573187156710109,-0.0806813672986535,-0.43815937857792164,-0.19984070439174317,0.37378864683111335,3.2258014897308507,-26.438592535845597,0.11915933709308944,9,0.21500003337860107,0.25000011920928955,0.2900000810623169,0.4250001907348633,-1.1699998378753662,1,-0.31233597771455823,-1.6666666666666832,3.910000085830689,-2.0000047683761117,3.9600000381469727,1.4000114441573164,4.079999923706056,-0.31233597771455823
8703,2014-09-17,3.8199999332427983,3.880000114440918,3.7999999523162837,3.8199999332427983,24894600.0,0.0026246694523470726,-3.0000119209401683,-0.0,14.583396456211233,24.803260478637522,0.2327718144337685,0.3193439678636465,0.2849432546705608,0.274275051359925,8.347173031955656,0.08000016212463423,-0.05675902013977474,-0.28650004863738987,-0.5521690294702464,-0.02083106780453381,-0.4193345390538181,-0.15366555822096162,0.35351288610152176,6.451602979461701,-23.577479047259,0.1328344904164281,9,0.1750000715255733,0.24000012874603227,0.29000008106231645,0.415000200271606,-1.1299998760223393,2,-0.3167539422231884,1.0,3.809999942779541,-1.6666666666666832,3.910000085830689,-2.0000047683761117,3.9600000381469727,-0.3167539422231884
8704,2014-09-18,3.880000114440918,3.940000057220459,3.7000000476837163,3.880000114440918,16141400.0,0.015706853991273695,3.000003973646767,0.0,25.000068774466385,21.772966458270123,0.14577414173884318,0.24015305291002242,0.2182976430497714,0.21517286028477933,9.138998710944946,0.24000000953674272,-0.07578091223159067,-0.20649986267089826,-0.4773483898022537,0.06434866446045717,-0.34192412623657553,-0.07107559910522054,0.28344245004239443,43.90244611595867,13.700951213627235,0.13542426356567763,9,0.059999823570251465,0.12999999523162842,0.232499897480011,0.35500001907348633,-1.2000000476837163,3,-0.3195876218976398,-3.0000119209401683,3.8199999332427983,1.0,3.809999942779541,-1.6666666666666832,3.910000085830689,-0.3195876218976398
8705,2014-09-19,3.809999942779541,3.940000057220459,3.809999942779541,3.9300000667572017,23030000.0,-0.01804128082389589,-1.1666663355300935,-100.0,17.857182390772664,19.3711255845668,0.18156708623896511,0.2912178691684746,0.2787676883771262,0.2845553879073943,10.051592257350281,0.13000011444091797,-0.10094642627377581,-0.25500004291534406,-0.5423106145386738,0.032310528707985675,-0.39865532872700893,-0.11134475710367919,0.34357377193998406,34.37497438862376,6.402001834533053,0.1436552858116649,9,0.12000000476837158,0.20000016689300537,0.3250000476837158,0.4250001907348633,-1.1499998569488525,4,-0.28608922061403375,3.000003973646767,3.880000114440918,-3.0000119209401683,3.8199999332427983,1.0,3.809999942779541,-0.28608922061403375
8706,2014-09-22,3.759999990463257,3.829999923706055,3.75,3.809999942779541,14201400.0,-0.013123347261734364,-1.2857142857142985,0.41666583882523495,16.66671302578706,18.520263243326802,0.19396004539477696,0.3189803225082226,0.31588098875647397,0.3326826504474365,11.127448970341744,0.07999992370605513,-0.12627209272996298,-0.28049999475479126,-0.5844719370271934,0.023471947517610836,-0.43248596589099186,-0.1285140236185902,0.3839022514877568,24.99997516473219,-0.17902913905832207,0.15198597113620096,9,0.14500010013580322,0.25000011920928955,0.39000004529953003,0.47500014305114746,-1.0399999618530278,0,-0.2898935949292426,-1.1666663355300935,3.809999942779541,3.000003973646767,3.880000114440918,-3.0000119209401683,3.8199999332427983,-0.2898935949292426
8707,2014-09-23,3.690000057220459,3.7899999618530273,3.690000057220459,3.759999990463257,16282500.0,-0.01861700356924023,-1.8571428571428572,1.4,10.937520954746688,17.266394465062582,0.22665600716319068,0.3693239178637526,0.3632109317933967,0.398627454923016,12.616191726198586,0.09999990463256836,-0.1529427674292152,-0.32599993944168126,-0.6601225067832583,0.008122627899895818,-0.4930612231124698,-0.15893865577089272,0.4444241414174135,0.0,-19.107761100735175,0.16706128367078854,9,0.2100000381469722,0.315000057220459,0.4699999690055847,0.5450000762939453,-0.9200000762939453,1,-0.24932251003457906,-1.2857142857142985,3.759999990463257,-1.1666663355300935,3.809999942779541,3.000003973646767,3.880000114440918,-0.24932251003457906
8708,2014-09-24,3.7000000476837163,3.75,3.690000057220459,3.7100000381469727,11792600.0,0.0027100244737638945,-3.0,0.14285714285713652,13.114772679748995,15.94579709493847,0.1755448317882804,0.3380649048861444,0.3337359060512983,0.38586668736067997,14.591953946470554,0.059999942779541016,-0.17452840592427687,-0.29149994850158656,-0.6432938246774982,0.06029392767432551,-0.4673968865895426,-0.11560301041363052,0.4251356685072776,3.999996185302912,-11.41115062817003,0.175896938087956,9,0.20000004768371493,0.3050000667572017,0.4699999690055843,0.535000085830688,-0.9500000476837163,2,-0.28648646732940597,-1.8571428571428572,3.690000057220459,-1.2857142857142985,3.759999990463257,-1.1666663355300935,3.809999942779541,-0.28648646732940597
8709,2014-09-25,3.630000114440918,3.7200000286102295,3.5999999046325684,3.7000000476837163,17556500.0,-0.01891890063261481,1.1818225167055723,7.000000000000355,11.764724444344765,15.444191708440592,0.19556523009831261,0.3861192593216485,0.37885494757590266,0.4531497795510795,16.821734736979714,0.12000012397766113,-0.18985932593730848,-0.3349998950958253,-0.712275419860557,0.04227562966890641,-0.5236376574781909,-0.14636213271345921,0.4860328889521348,8.823587160183555,-7.081852849894643,0.1886377623823659,9,0.17999982833862305,0.3299999237060547,0.5600000023841858,0.6050000190734863,-0.8300001621246338,3,-0.25895317564342146,-3.0,3.7000000476837163,-1.8571428571428572,3.690000057220459,-1.2857142857142985,3.759999990463257,-0.25895317564342146
8710,2014-09-26,3.5999999046325684,3.670000076293945,3.5999999046325684,3.630000114440918,12976300.0,-0.00826452034781,-3.666645474052263,0.4285748345543755,11.594217420990262,14.835406353567526,0.18900504857948963,0.39377900393178944,0.38601407296428647,0.48150848732316653,18.702230387277964,0.07000017166137651,-0.20795350254103795,-0.33800010681152326,-0.7390828601164774,0.06308264649343132,-0.5385414834640008,-0.1374587301590462,0.4953917748100647,0.0,-14.751848300604053,0.20054137665247723,9,0.1700000762939453,0.34500002861022905,0.5875001549720764,0.6350002288818359,-0.7300000190734863,4,-0.25555551729084447,1.1818225167055723,3.630000114440918,-3.0,3.7000000476837163,-1.8571428571428572,3.690000057220459,-0.25555551729084447
8711,2014-09-29,3.5499999523162837,3.660000085830689,3.539999961853028,3.559999942779541,26857600.0,-0.013888876011341922,-7.000015894587335,0.3333306842565514,11.594221427186838,14.7903130638061,0.20402401426034134,0.41629203337871834,0.4359770729723129,0.5301982146134576,20.776028926158634,0.12000012397766113,-0.23286464010034402,-0.357000052928925,-0.7779313610766274,0.0639312552187774,-0.5674657070027762,-0.1465343988550738,0.5255760561339469,3.999996185302386,-12.096630861467457,0.2104656540738512,9,0.19000005722045943,0.36000013351440563,0.6150000691413884,0.6850001811981206,-0.720000028610229,0,-0.25070419110988806,-3.666645474052263,3.5999999046325684,1.1818225167055723,3.630000114440918,-3.0,3.7000000476837163,-0.25070419110988806
8712,2014-09-30,3.4100000858306885,3.5799999237060547,3.400000095367432,3.559999942779541,55952200.0,-0.03943658263833183,-1.1176470588235352,14.999999999999334,9.638571867245147,14.240888109476534,0.3143770403697226,0.5240934008032068,0.5759243091106008,0.668699147355774,23.66698818712656,0.1799998283386226,-0.24718854113433286,-0.4594999313354493,-0.9175266041953707,-0.0014732584755279277,-0.6885132677654102,-0.2304865949054884,0.6334413598237099,2.8571409108680887,-11.107611522177102,0.22901333642996072,9,0.25999999046325684,0.4249999523162842,0.6750000715255737,0.8250000476837158,-0.6100001335144043,1,-0.20234605274280304,-7.000015894587335,3.5499999523162837,-3.666645474052263,3.5999999046325684,1.1818225167055723,3.630000114440918,-0.20234605274280304
8713,2014-10-01,3.3499999046325684,3.4200000762939453,3.2999999523162837,3.390000104904175,33645900.0,-0.017595360612286837,1.3999990463270566,0.2666682561253765,8.988778793720357,12.461855889393643,0.3360341069474284,0.545926141005757,0.6345288096828852,0.7277943110291538,26.819634504647162,0.12000012397766158,-0.2631879514047979,-0.4775001049041747,-0.9648938472614761,0.009893637453126658,-0.7211969760828252,-0.23380323372552425,0.6419662329988727,11.904748388971989,1.0475759153446607,0.2436968711786506,10,0.2700001001358032,0.42500007152557373,0.7375002503395081,0.8850002288818359,-0.5899999141693115,2,-0.17313431051266548,-1.1176470588235352,3.4100000858306885,-7.000015894587335,3.5499999523162837,-3.666645474052263,3.5999999046325684,-0.17313431051266548
8714,2014-10-02,3.390000104904175,3.440000057220459,3.2799999713897705,3.369999885559082,27904500.0,0.011940358629948689,1.6666653421203734,-0.5000029802173175,14.814847519668831,12.123818681493217,0.2449801504122604,0.4701754339984934,0.5948584743104814,0.6855157873729967,29.92549604139877,0.16000008583068848,-0.26611850651261815,-0.3994999051094057,-0.8993725199014619,0.10037270968265055,-0.6494362125054334,-0.14956359771337757,0.5327694141957506,28.205154852825505,15.314727878838852,0.24993630739602804,10,0.1649998426437378,0.37499988079071045,0.7075000405311584,0.8450000286102295,-0.6100001335144043,3,-0.18879058557500128,1.3999990463270566,3.3499999046325684,-1.1176470588235352,3.4100000858306885,-7.000015894587335,3.5499999523162837,-0.18879058557500128
8715,2014-10-03,3.400000095367432,3.4600000381469727,3.369999885559082,3.4300000667572017,16797000.0,0.0029498496028925736,1.0000052981956995,-1.4999821188026305,16.883147444418398,12.147866950230032,0.1907666989351413,0.422782671948275,0.5862784873195834,0.6723144611763456,33.10333269824544,0.09000015258789062,-0.27384319975496263,-0.3519999146461483,-0.8505282476444189,0.14652841835212183,-0.6012640811452834,-0.10273574814701325,0.4456370780072749,31.578970483788876,16.819758431639176,0.2492641664991351,10,0.13499987125396684,0.36499989032745317,0.6975000500679012,0.8350000381469722,-0.6400001049041752,4,-0.17647062535929336,1.6666653421203734,3.390000104904175,1.3999990463270566,3.3499999046325684,-1.1176470588235352,3.4100000858306885,-0.17647062535929336
8716,2014-10-06,3.359999895095825,3.440000057220459,3.2999999523162837,3.4200000762939453,17864800.0,-0.011764764455774013,1.7999980926541046,2.0000079472936085,18.309889424266828,12.967019002398933,0.18781016206284562,0.42387069179366055,0.6262960259264614,0.7096465863903161,36.36317878768427,0.14000010490417525,-0.29458789992665446,-0.3535001039505006,-0.8480290906095247,0.14102888270852354,-0.6007645972800129,-0.1062356106209883,0.41776081404068943,26.66664547390071,10.016916367932136,0.24726449332951214,10,0.15500009059906006,0.40500009059906006,0.7375002503395081,0.8750002384185791,-0.6299998760223389,0,-0.1458333407247826,1.0000052981956995,3.400000095367432,1.6666653421203734,3.390000104904175,1.3999990463270566,3.3499999046325684,-0.1458333407247826
8717,2014-10-07,3.2799999713897705,3.380000114440918,3.2799999713897705,3.3499999046325684,17720600.0,-0.023809501846360326,-1.8571496691087563,1.166662030763851,15.384648302338988,13.219227404908933,0.2274547252955692,0.46468844096838335,0.7063511760543495,0.7868054952300625,39.63812017240949,0.10000014305114746,-0.3088752838968678,-0.39350003004074097,-0.8926055344627839,0.10560547438130197,-0.6430527822517624,-0.1439472778297195,0.4380294492171348,0.0,-17.19865200297162,0.24955275221102138,10,0.2200000286102295,0.48500001430511475,0.8175001740455627,0.9550001621246338,-0.5699999332427979,1,-0.1371951376856403,1.7999980926541046,3.359999895095825,1.0000052981956995,3.400000095367432,1.6666653421203734,3.390000104904175,-0.1371951376856403
8718,2014-10-08,3.2799999713897705,3.309999942779541,3.1800000667572017,3.2999999523162837,28000000.0,0.0,5.500000000000022,0.28571428571427937,8.333352649639934,12.837963872163952,0.18060493632322583,0.4233888130379291,0.704473267704091,0.7829776098100165,42.58591691626982,0.1299998760223393,-0.3196738379433075,-0.35350003242492667,-0.8435816662762923,0.13658160142643894,-0.5985408493506097,-0.10845921549924364,0.38546591531107843,35.71425530374966,20.989057675146928,0.24504081692568286,10,0.14500010013580278,0.43500006198883057,0.8175001740455627,0.9550001621246338,-0.619999885559082,2,-0.14634147050620405,-1.8571496691087563,3.2799999713897705,1.7999980926541046,3.359999895095825,1.0000052981956995,3.400000095367432,-0.14634147050620405
8719,2014-10-09,2.9500000476837163,3.2000000476837163,2.940000057220459,3.0299999713897705,69528900.0,-0.1006097337147932,-4.200004768376139,4.000000000000067,6.122465860536437,12.22999147655797,0.45148106238275076,0.7002958991464339,1.0277548000018504,1.1060741500381073,45.8860722327912,0.3399999141693115,-0.32981830712143667,-0.6269999623298639,-1.1590901926697543,-0.09490973198997343,-0.8930450774998091,-0.36095484715991866,0.6475006242250219,1.923075159625915,-9.890391497937575,0.2660451151699453,10,0.35000002384185747,0.6449999809265132,1.1525000333786006,1.285000085830688,-0.34000015258789107,3,-0.06440679801671323,5.500000000000022,3.2799999713897705,-1.8571496691087563,3.2799999713897705,1.7999980926541046,3.359999895095825,-0.06440679801671323
8720,2014-10-10,2.720000028610229,2.9500000476837163,2.7100000381469727,2.9500000476837163,41062500.0,-0.07796610690026218,1.0869564315997844,2.875002980235108,5.172427967806982,11.516458869960209,0.6074004158730575,0.8776317072087276,1.245323870855485,1.3284019475703386,48.997899480985154,0.2400000095367436,-0.3531201147288874,-0.794999980926514,-1.4200389284628891,-0.16996103339013935,-1.1075194546947014,-0.4824805071583267,0.7723005449483842,1.3698616715035634,-8.413089346438397,0.31251947376818734,10,0.4249999523162846,0.7300000190734868,1.3900001049041752,1.5150001049041752,-0.049999952316283736,4,0.022058802260453758,-4.200004768376139,2.9500000476837163,5.500000000000022,3.2799999713897705,-1.8571496691087563,3.2799999713897705,0.022058802260453758
8721,2014-10-13,2.740000009536743,2.8499999046325684,2.7300000190734863,2.7799999713897705,38269400.0,0.007352934086817919,-3.0,0.17391286319957638,7.207219398072866,11.246308595607733,0.5145268282210176,0.8068516941124084,1.2109347705900895,1.2999698012396905,51.82407485187667,0.1299998760223393,-0.37062015030407114,-0.7164999961853029,-1.401966405052308,-0.031033587318298306,-1.059233200618805,-0.37376679175180083,0.6114864676477749,4.477607160242888,-6.272544165590611,0.3427332044335023,10,0.3450000286102295,0.7049999237060547,1.3700000643730164,1.4950001239776611,-0.08999991416931108,0,0.007299263086460783,1.0869564315997844,2.720000028610229,-4.200004768376139,2.9500000476837163,5.500000000000022,3.2799999713897705,0.007299263086460783
8722,2014-10-14,2.619999885559082,2.75,2.5999999046325684,2.609999895095825,39964200.0,-0.0437956655328442,-9.000015894587099,-0.25,5.737716611495003,10.885079464249362,0.5706953763598697,0.8781522279608427,1.3138875541232546,1.4121913981454792,54.201328648990035,0.15000009536743164,-0.3924558872205872,-0.7770001173019407,-1.5359218146327605,-0.01807841997112103,-1.1564609659673506,-0.3975392686365309,0.6160190325986781,2.816898570697485,-8.42411586408905,0.37946084866540986,10,0.4100000858306885,0.7599999904632564,1.507500171661377,1.6150002479553223,0.010000228881835938,1,0.041984785618008225,-3.0,2.740000009536743,1.0869564315997844,2.720000028610229,-4.200004768376139,2.9500000476837163,0.041984785618008225
8723,2014-10-15,2.609999895095825,2.7100000381469727,2.539999961853028,2.619999885559082,36924600.0,-0.0038167904198678215,-1.266669845584094,-1.0,6.0344946299324675,9.9094846987231,0.519297115557992,0.8357009561080804,1.3037934929199553,1.4141160754089324,56.73294521229849,0.17000007629394487,-0.41540968928746125,-0.7265001058578493,-1.5347542870385231,0.08175407532282408,-1.1306271964481862,-0.3223730152675124,0.49881522035689674,10.6060491120534,-0.9018920533848576,0.40412709059033675,10,0.3900001049041748,0.7150001525878906,1.5325002074241638,1.625000238418579,0.08000016212463379,2,0.03831423259404998,-9.000015894587099,2.619999885559082,-3.0,2.740000009536743,1.0869564315997844,2.720000028610229,0.03831423259404998
8724,2014-10-16,2.640000104904175,2.720000028610229,2.539999961853028,2.559999942779541,38795400.0,0.011494333721897787,-1.9999980131805675,-8.000023841880648,8.620718358941104,8.991437022558955,0.4154056883372692,0.7463032573770314,1.252344025073711,1.3758136773128502,58.77400583145079,0.18000006675720126,-0.42245548867381677,-0.6344998955726622,-1.4573185597783551,0.18831876863303076,-1.0459092276755086,-0.2230905634698157,0.3550519798286085,24.39027368702614,10.9546320135997,0.4114093321028465,10,0.34999990463256836,0.684999942779541,1.4975000023841858,1.5950000286102295,0.12999987602233887,3,0.00757575004991895,-1.266669845584094,2.609999895095825,-9.000015894587099,2.619999885559082,-3.0,2.740000009536743,0.00757575004991895
8725,2014-10-17,2.720000028610229,2.859999895095825,2.6600000858306885,2.6700000762939453,75956600.0,0.030303000199675356,-4.714285714285714,0.62499813735862,15.126069276794652,8.637679228395381,0.25569273244908697,0.6118248881458292,1.1520269700039876,1.2885311608572514,60.400458362751266,0.2199997901916504,-0.42232819958567624,-0.4999999761581426,-1.3178534146091647,0.3178534622928795,-0.9089266953836534,-0.0910732569326318,0.18404163154660313,56.25003259629672,39.90153104357437,0.408926719225511,10,0.2400000095367436,0.6050000190734868,1.42250007390976,1.5150001049041752,0.10999989509582564,4,-0.04044122513138648,-1.9999980131805675,2.640000104904175,-1.266669845584094,2.609999895095825,-9.000015894587099,2.619999885559082,-0.04044122513138648
8726,2014-10-20,2.6700000762939453,2.799999952316284,2.5999999046325684,2.789999961853028,28711000.0,-0.018382335217044465,1.8571462631258069,-2.40000000000003,16.363654885399882,8.746457737624368,0.2207359367592021,0.6071043715990192,1.1800651340988177,1.33040482100881,61.83761170263175,0.20000004768371582,-0.43962637899895096,-0.4954999327659606,-1.3070864386278336,0.31608657309591237,-0.9012931856968969,-0.08970667983502434,0.18999981880187988,40.625044237831446,21.637633859226035,0.40579325293093643,10,0.25499987602233887,0.6099998950958252,1.4524999856948853,1.565000057220459,0.15999984741210938,0,0.0,-4.714285714285714,2.720000028610229,-1.9999980131805675,2.640000104904175,-1.266669845584094,2.609999895095825,0.0
8727,2014-10-21,2.7699999809265137,2.7799999713897705,2.6800000667572017,2.700000047683716,24033800.0,0.03745314673225475,1.222222222222232,-0.5833333333333311,24.561414516089926,10.54957572278548,0.04557762465873472,0.4581352475962035,1.05816788656848,1.2232566368672062,63.052001728418304,0.1099998950958252,-0.4631811621810118,-0.349500024318695,-1.1399289662396925,0.4409289176023026,-0.7447144952791938,0.045714446641803796,0.08999991416931152,71.87502095476226,49.84397791110564,0.39521447096049883,10,0.10000002384185835,0.4700000286102295,1.3225001096725464,1.4650001525878906,0.06999993324279785,1,-0.043321258622876946,1.8571462631258069,2.6700000762939453,-4.714285714285714,2.720000028610229,-1.9999980131805675,2.640000104904175,-0.043321258622876946
8728,2014-10-22,2.640000104904175,2.799999952316284,2.640000104904175,2.789999961853028,23034800.0,-0.046931363508116775,-1.1333333333333333,-2.142857142857149,19.512195594722556,12.037323471028381,0.08408925799936062,0.5319228174905399,1.1662426074219727,1.3457587337028123,64.36574571068682,0.15999984741210938,-0.49533256307388296,-0.4264999032020569,-1.1948823387250842,0.34188253232097043,-0.8106911209635705,-0.042308685440543226,-0.10000014305114702,31.250051222752194,9.586902453548618,0.38419121776151366,10,0.10499989986419722,0.5999999046325684,1.4024999141693115,1.5950000286102295,0.14999985694885298,2,-0.003787875024959475,1.222222222222232,2.7699999809265137,1.8571462631258069,2.6700000762939453,-4.714285714285714,2.720000028610229,-0.003787875024959475
8729,2014-10-23,2.690000057220459,2.7100000381469727,2.650000095367432,2.6800000667572017,23731000.0,0.018939375124797264,1.3999999999999821,-0.06666666666666943,22.047242172830565,13.912302827142112,-0.007454099681218462,0.4299325030196681,1.0934793101506806,1.288954644552994,65.3285998011779,0.06999993324279785,-0.519487185360175,-0.3294999480247496,-1.0671341152456502,0.408134219196151,-0.6983170316351996,0.03931713558570049,-0.14480009555816586,34.6154445727218,13.619721373898997,0.36881708361045024,10,0.009999871253967285,0.5499999523162842,1.337499976158142,1.5450000762939453,-0.019999980926513672,3,0.0,-1.1333333333333333,2.640000104904175,1.222222222222232,2.7699999809265137,1.8571462631258069,2.6700000762939453,0.0
8730,2014-10-24,2.6800000667572017,2.7300000190734863,2.6700000762939453,2.690000057220459,11945800.0,-0.0037174684946252867,-3.0,-1.0,22.580647021997578,15.620461452022635,-0.004162534973911836,0.38733323699059463,1.0810975684313946,1.290426558435525,66.26274171237812,0.059999942779541016,-0.5448110395874632,-0.2934999465942387,-0.9924397259526434,0.40543983276416595,-0.6429698362734411,0.055969943084963614,-0.12970410528182885,40.00007152555646,18.906999521204575,0.34946988967920245,10,0.019999861717224565,0.5599999427795415,1.2949999570846562,1.5550000667572026,0.0,4,0.033582056689353657,1.3999999999999821,2.690000057220459,-1.1333333333333333,2.640000104904175,1.222222222222232,2.7699999809265137,0.033582056689353657
8731,2014-10-27,2.6600000858306885,2.7100000381469727,2.650000095367432,2.6800000667572017,13307500.0,-0.0074626792643006645,-2.0000000000000444,1.9999999999998668,23.728814586693247,17.619472338155774,0.003683414912650562,0.35546270266516355,1.0764100506130418,1.3010568998103098,67.00451113907906,0.05999994277954057,-0.5329036829719156,-0.26899993419647217,-0.9254304586586892,0.3874305902657449,-0.5972151964275807,0.05921532803463636,-0.1047100445384972,12.5,-10.796015042668806,0.3282152622311086,10,0.03999984264373779,0.524999856948853,1.309999942779541,1.5750000476837158,0.07999992370605469,0,0.06390971142479396,-3.0,2.6800000667572017,1.3999999999999821,2.690000057220459,-1.1333333333333333,2.640000104904175,0.06390971142479396
8732,2014-10-28,2.720000028610229,2.7699999809265137,2.6700000762939453,2.690000057220459,22878300.0,0.02255636873816247,-1.8571428571428572,-1.500000000000011,27.419352978002394,19.995567710163545,-0.0454157108334563,0.2541496034027193,0.9893317796931829,1.2322604344578632,67.02246976768214,0.1099998950958252,-0.4911188405432467,-0.17449998855590865,-0.7960929909598433,0.447093013848026,-0.485296489757876,0.1362965126460587,-0.15981578909755578,49.99999999999972,27.10680564591533,0.3107965012019674,10,-0.02000010013580278,0.4449999332427983,1.2375000715255742,1.5150001049041752,-0.029999971389770064,1,0.040441137477498224,-2.0000000000000444,2.6600000858306885,-3.0,2.6800000667572017,1.3999999999999821,2.690000057220459,0.040441137477498224
8733,2014-10-29,2.7699999809265137,2.809999942779541,2.7300000190734863,2.75,15600900.0,0.018382335217044687,-1.6666666666666667,0.6666666666666765,40.62499456728383,23.551598399979405,-0.07859831537869688,0.16703347806311886,0.9103419331623934,1.1735057276758414,66.58113137100044,0.08999991416931197,-0.4538230619945729,-0.09550004005432111,-0.6806666747104249,0.48966659460178263,-0.388083357382373,0.19708327727373076,-0.20501942715776833,74.99999999999993,47.41132351249426,0.29258331732805193,10,-0.040000081062316895,0.375,1.1825001239776611,1.4650001525878906,-0.1099998950958252,2,0.025270734196678246,-1.8571428571428572,2.720000028610229,-2.0000000000000444,2.6600000858306885,-3.0,2.6800000667572017,0.025270734196678246
8734,2014-10-30,2.75,2.789999961853028,2.700000047683716,2.789999961853028,13026100.0,-0.0072202097704795465,3.4999999999999223,-2.000000000000022,51.99999872843388,27.64870167238376,-0.046213810854947024,0.14401139268554264,0.9001995229402278,1.182470051679278,66.42903180767247,0.08999991416931197,-0.39793876100318304,-0.08350001573562604,-0.6154784213306268,0.4484783898593747,-0.3494892185331264,0.18248918706187434,-0.17521867067082297,62.4999999999999,30.289670356310708,0.2659892027975005,10,-0.04500007629394531,0.3799999952316284,1.2025001049041748,1.4850001335144043,-0.1700000762939453,3,0.014545440673828347,-1.6666666666666667,2.7699999809265137,-1.8571428571428572,2.720000028610229,-2.0000000000000444,2.6600000858306885,0.014545440673828347
8735,2014-10-31,2.799999952316284,2.8299999237060547,2.75,2.789999961853028,14704800.0,0.018181800842285156,1.2857142857142858,-0.24999999999998612,53.84615149488501,31.813423517882104,-0.09350548207971476,0.04928294405660116,0.821306243467129,1.1201761077333252,66.38360034289012,0.07999992370605469,-0.34085383645964473,-0.0035000562667848456,-0.463809967781855,0.4568098552482853,-0.23365501202431993,0.22665489949075024,-0.21580987844909272,83.33333333333329,45.64807424160843,0.2301549557575351,10,-0.06499993801116943,0.30500006675720215,1.0850000381469727,1.4000000953674316,-0.21000003814697266,4,-0.046428527941508424,3.4999999999999223,2.75,-1.6666666666666667,2.7699999809265137,-1.8571428571428572,2.720000028610229,-0.046428527941508424
8736,2014-11-03,2.869999885559082,2.900000095367432,2.809999942779541,2.809999942779541,11733600.0,0.024999976583889083,-2.000007947293564,6.0000000000002665,67.12329840879997,36.54252172818322,-0.14768233711659118,-0.0625138950686206,0.722308284002743,1.0381644180266107,65.8328965910142,0.1000001430511479,-0.28494308329918283,0.09099987745285043,-0.28990759273604505,0.4719073476417459,-0.09945385764159731,0.28145361254729817,-0.2710612207015588,86.95643159978836,43.007415971399716,0.19045373509444782,11,-0.09999978542327881,0.23000013828277632,0.9875000715255737,1.315000057220459,-0.3899998664855957,0,-0.0662020300968994,1.2857142857142858,2.799999952316284,3.4999999999999223,2.75,-1.6666666666666667,2.7699999809265137,-0.0662020300968994
8737,2014-11-04,2.8299999237060547,2.9100000858306885,2.75,2.900000095367432,12524300.0,-0.013937269494084026,2.5555514347475947,-1.1666706403134486,64.47369535544627,41.538243923819195,-0.10982568301978723,-0.061087352720158083,0.7345042001104956,1.0659577473929716,65.29048426795333,0.16000008583068848,-0.24148998842034697,0.07349991798400879,-0.227605031389702,0.3746048673577196,-0.07705255670284661,0.2240523926708642,-0.20697634440773882,61.90469162265385,13.17051174718717,0.15055247468685545,11,-0.04999983310699463,0.23000001907348633,0.9950001239776616,1.2799999713897705,-0.3399999141693115,1,-0.03180209066982986,-2.000007947293564,2.869999885559082,1.2857142857142858,2.799999952316284,3.4999999999999223,2.75,-0.03180209066982986
8738,2014-11-05,2.799999952316284,2.869999885559082,2.7699999809265137,2.8499999046325684,9635100.0,-0.01060069688994325,1.2222222222222223,0.714283281449032,60.5263157894737,45.81369654789065,-0.06117628904333294,-0.07261456722392845,0.7354558776845104,1.0808979724228829,64.41621068769498,0.09999990463256836,-0.19843637902946254,0.06749994754791278,-0.10840369559465435,0.2434035906904799,-0.020451874023370564,0.15545176911919611,-0.14827872236473105,47.61899355588757,-4.021255157441004,0.0879518215712835,11,-0.01999986171722412,0.20000004768371582,0.9525001049041748,1.0600001811981201,-0.2799999713897705,2,-0.03928567748896872,2.5555514347475947,2.8299999237060547,-2.000007947293564,2.869999885559082,1.2857142857142858,2.799999952316284,-0.03928567748896872
8739,2014-11-06,2.759999990463257,2.799999952316284,2.75,2.7799999713897705,8932900.0,-0.014285700905079524,-1.5,0.4,52.77777777777781,49.1689332985329,-0.011401620618977315,-0.05014998742795296,0.7463109741750138,1.1049736903718124,62.976849139711554,0.04999995231628418,-0.17216634093235061,0.036999988555908025,-0.1070905640357287,0.18109054114754475,-0.035045287739910336,0.10904526485172639,-0.08245087492379,6.24999068677925,-42.95621416451909,0.07204527629581825,11,0.020000100135803223,0.24000000953674316,0.9375,1.0500000715255737,-0.2899999618530278,3,-0.036231849629747126,1.2222222222222223,2.799999952316284,2.5555514347475947,2.8299999237060547,-2.000007947293564,2.869999885559082,-0.036231849629747126
8740,2014-11-07,2.7799999713897705,2.799999952316284,2.759999990463257,2.7699999809265137,7293800.0,0.007246369925949514,-1.6666666666666667,-0.5,57.971014492753625,52.97362217698405,-0.017572847341682518,-0.06896006661300458,0.6974423832306886,1.0701217939231302,61.08666017182915,0.039999961853027344,-0.12336767011607686,0.053999972343445,-0.09230893800061502,0.20030888268750502,-0.019154482828585007,0.127154427515475,-0.07920575882118142,18.74997206033775,-30.238737140499214,0.07315445517202993,11,0.010000109672546387,0.2200000286102295,0.8799999952316284,1.0200001001358032,-0.2799999713897705,4,-0.07194246393597348,-1.5,2.759999990463257,1.2222222222222223,2.799999952316284,2.5555514347475947,2.8299999237060547,-0.07194246393597348
8741,2014-11-10,2.759999990463257,2.809999942779541,2.75,2.7799999713897705,12593100.0,-0.007194237817389371,-2.0,-2.0,49.18032786885246,55.3915082759674,0.020231409237869702,-0.04994565182135258,0.6867790000155276,1.0756414661741367,59.094323043389075,0.059999942779541016,-0.07879861717803482,0.03299999237060547,-0.11398365231895768,0.17998363706016862,-0.040491829974175886,0.10649181471538682,-0.03828519056845803,6.24999068677925,-38.197849618866336,0.07349182234478153,11,0.04500007629394531,0.23000001907348633,0.8899999856948853,1.040000081062317,-0.21000003814697266,0,-0.06159423075411363,-1.6666666666666667,2.7799999713897705,-1.5,2.759999990463257,1.2222222222222223,2.799999952316284,-0.06159423075411363
8742,2014-11-11,2.7300000190734863,2.789999961853028,2.720000028610229,2.7799999713897705,8113500.0,-0.01086955488892416,1.0,2.5,58.8235294117647,57.41356770313193,0.05788642981806236,-0.011891912462427268,0.6854571794211948,1.094991135887076,56.87648567905471,0.06999993324279874,-0.03381054984553833,-0.0024999856948850763,-0.14058835225745714,0.135588380867687,-0.07154416897617111,0.06654419758640095,0.18000006675720215,6.666666666666943,-37.8209413909869,0.06904418328128606,11,0.07500004768371582,0.23000001907348633,0.9099999666213989,1.0700000524520874,-0.18000006675720215,1,-0.0915750909352907,-2.0,2.759999990463257,-1.6666666666666667,2.7799999713897705,-1.5,2.759999990463257,-0.0915750909352907
8743,2014-11-12,2.7100000381469727,2.75,2.650000095367432,2.7300000190734863,15875400.0,-0.007326000288198298,2.3333333333333184,0.4,52.08333333333334,57.42282710367632,0.07652812449826252,0.016847747016403236,0.6722900349418506,1.1055534304649033,54.59305816092639,0.09999990463256792,0.010823979802074835,-0.0274999737739563,-0.1536367882608558,0.09863684071294321,-0.09056838101740627,0.03556843346949368,0.19620004653930678,37.49999999999983,-7.896134381320813,0.06306840724344985,11,0.0700000524520874,0.21499991416931152,0.92249995470047,1.090000033378601,-0.14000010490417436,2,-0.08118082122266679,1.0,2.7300000190734863,-2.0,2.759999990463257,-1.6666666666666667,2.7799999713897705,-0.08118082122266679
8744,2014-11-13,2.6600000858306885,2.740000009536743,2.650000095367432,2.7100000381469727,10915400.0,-0.018450166646666433,-1.5714285714285914,2.5,48.07692307692313,56.78180172390278,0.12563040151449778,0.07212052980206618,0.6891475393751745,1.1468468390446818,52.3006417706408,0.08999991416931108,0.048052799853911754,-0.07849992513656634,-0.201664224959075,0.04466437468594231,-0.1400820750478209,-0.016917775225311793,0.23595199928283694,6.24999999999974,-38.18341752732037,0.06158214991125443,11,0.12000000476837158,0.20999991893768355,0.9099999666213989,1.090000033378601,0.0,3,-0.05263161668675442,2.3333333333333184,2.7100000381469727,1.0,2.7300000190734863,-2.0,2.759999990463257,-0.05263161668675442
8745,2014-11-14,2.609999895095825,2.700000047683716,2.609999895095825,2.6800000667572017,12373000.0,-0.01879706357951072,-1.5714266251592293,1.4000047683761205,45.4545257505204,54.37416031742727,0.16298431589296758,0.11958861869693527,0.704740950162412,1.1874420041516203,51.46004936643499,0.09000015258789062,0.057641552979890154,-0.12300010919570914,-0.25881723975561277,0.012817021364194492,-0.19090867447566096,-0.055091543915757324,0.2761141104278564,0.0,-46.470419535144885,0.06790856527995177,11,0.15000009536743164,0.13500010967254683,0.8375001549720764,1.0200002193450928,0.06000018119812012,4,-0.053639797744304496,-1.5714285714285914,2.6600000858306885,2.3333333333333184,2.7100000381469727,1.0,2.7300000190734863,-0.053639797744304496
8746,2014-11-17,2.6700000762939453,2.690000057220459,2.609999895095825,2.619999885559082,12593800.0,0.022988576095677393,-1.2857133125796145,-0.7142866874203899,45.45454939534881,52.26092187741644,0.0800486519504986,0.06280867070535479,0.6109665609033019,1.1171725106229462,50.432834958070785,0.08000016212463379,0.05713882900125844,-0.06299992799758902,-0.19881705855749265,0.07281720256231461,-0.13090849327754084,0.004908637282362793,0.19954708260406484,33.333421636477944,-12.166297016031372,0.06790856527995177,11,0.0699998140335083,0.0549999475479126,0.6274999380111694,0.8450000286102295,-0.019999980926513228,0,-0.06367043874017841,-1.5714266251592293,2.609999895095825,-1.5714285714285914,2.6600000858306885,2.3333333333333184,2.7100000381469727,-0.06367043874017841
8747,2014-11-18,2.650000095367432,2.7300000190734863,2.630000114440918,2.690000057220459,14967800.0,-0.007490629346450728,-1.5,-0.7999961853172773,38.46154904224506,49.80928112772437,0.08027198092762733,0.07732194766518052,0.5978754834407654,1.1254052535388688,49.14312937633808,0.09999990463256836,0.05009184190093041,-0.07699991464614842,-0.21648760851040683,0.062487779218109996,-0.14674376157827762,-0.00725606771401921,0.20397422770244678,28.571550213469937,-12.651444090902945,0.06974384693212918,11,0.05999982357025102,0.07499992847442583,0.6149998903274532,0.8650000095367427,0.0,1,-0.037735901680140294,-1.2857133125796145,2.6700000762939453,-1.5714266251592293,2.609999895095825,-1.5714285714285914,2.6600000858306885,-0.037735901680140294
8748,2014-11-19,2.630000114440918,2.6800000667572017,2.609999895095825,2.6800000667572017,10323300.0,-0.0075471623421737855,1.800009536752291,1.2500000000000029,38.46154904224502,48.2185890459985,0.08227345943561604,0.10175117767770203,0.5838697385126705,1.1321248635374013,47.72927857618798,0.07000017166137651,0.024078611959573948,-0.0964998960494996,-0.23736554744120975,0.044365755342210544,-0.16693272174535467,-0.026067070353644528,0.20933574295051782,15.384770568169316,-22.190654122492845,0.07043282569585499,11,0.07999980449676514,0.09499990940093994,0.5749998092651367,0.8299999237060547,0.029999971389770508,2,-0.030418311271305787,-1.5,2.650000095367432,-1.2857133125796145,2.6700000762939453,-1.5714266251592293,2.609999895095825,-0.030418311271305787
8749,2014-11-20,2.690000057220459,2.720000028610229,2.5899999141693115,2.5999999046325684,15043900.0,0.02281366546339325,-1.3636355754767202,-1.8000047683761455,39.62265084586868,46.1798819741224,0.012627750768997359,0.04400752351179982,0.489860150054227,1.0585796114234922,46.034577753051856,0.13000011444091752,0.002448070210473663,-0.036499953269958585,-0.17736560466166873,0.10436569812175156,-0.10693277896581366,0.03393287242589649,0.13557564243324016,71.42862008538785,38.003723410025955,0.07043282569585499,11,0.009999871253967285,0.034999966621398926,0.4724999666213989,0.7400000095367432,-0.059999942779541016,3,-0.04460971056694152,1.800009536752291,2.630000114440918,-1.5,2.650000095367432,-1.2857133125796145,2.6700000762939453,-0.04460971056694152
8750,2014-11-21,2.7699999809265137,2.7699999809265137,2.7100000381469727,2.720000028610229,11311600.0,0.02973974795700096,1.4,0.5555540838384316,40.74074891696145,45.24215097946784,-0.07704159207717964,-0.030466134425945146,0.3799475283949869,0.9634459957479202,44.23958455410322,0.07999992370605469,-0.012658788810640864,0.038999974727630615,-0.10136037295517442,0.17936032241043565,-0.031180199113772122,0.10918014856903335,0.036729655888434465,100.0,70.31661493915773,0.0701801738414026,11,-0.08000004291534424,-0.019999980926513672,0.3875000476837158,0.6600000858306885,-0.09999990463256836,4,-0.03971115373763734,-1.3636355754767202,2.690000057220459,1.800009536752291,2.630000114440918,-1.5,2.650000095367432,-0.03971115373763734
8751,2014-11-24,2.8299999237060547,2.8499999046325684,2.799999952316284,2.799999952316284,12293900.0,0.02166062931143853,-2.3333333333333335,0.5999999999999946,50.0,44.2617588226051,-0.14088319958993267,-0.0812424456992571,0.29172725172441893,0.8901043384724261,41.94663814493464,0.07999992370605469,-0.01654127708034281,0.09049992561340314,-0.052324867264586405,0.2333247184913927,0.01908752917440859,0.1619123220523977,-0.24000000953674316,92.30769936149669,63.94478084526786,0.07141239643899472,11,-0.11000001430511475,-0.07999992370605469,0.31250011920928955,0.6000001430511475,-0.15999984741210938,0,-0.05653705007969756,1.4,2.7699999809265137,-1.3636355754767202,2.690000057220459,1.800009536752291,2.630000114440918,-0.05653705007969756
8752,2014-11-25,2.8299999237060547,2.859999895095825,2.759999990463257,2.8399999141693115,11073600.0,0.0,3.0,-0.3333333333333333,52.8301861329449,44.344742467006384,-0.1399206208326782,-0.07650125088433501,0.26614887240300034,0.8763078259722059,40.35120266719569,0.09999990463256836,-0.026673367603380793,0.08499993085861224,-0.06303979767696122,0.2330396593941857,0.010980066590825732,0.15901979512639874,-0.23480000972747783,88.88889870035375,60.36085946648337,0.07401986426778663,11,-0.10500001907348633,-0.07999992370605469,0.27250003814697266,0.6000001430511475,-0.1699998378753662,1,-0.0636041813396595,-2.3333333333333335,2.8299999237060547,1.4,2.7699999809265137,-1.3636355754767202,2.690000057220459,-0.0636041813396595
8753,2014-11-26,2.8399999141693115,2.8399999141693115,2.799999952316284,2.809999942779541,10553500.0,0.0035335656299810836,1.6666666666666667,-3.0,57.999992370605476,45.447305721859976,-0.14476438839387518,-0.08536483385011806,0.22983695370572388,0.8530681004991552,39.12258147605806,0.039999961853027344,-0.02801368038979435,0.091499924659729,-0.06222905896693964,0.24522890828639765,0.014635432846394458,0.16836441647306355,-0.23420800094604477,92.59259913356917,58.716505337974,0.07686449181333434,11,-0.11500000953674316,-0.08999991416931152,0.21500009298324585,0.5900001525878906,-0.20999979972839355,2,-0.06690134667044656,3.0,2.8299999237060547,-2.3333333333333335,2.8299999237060547,1.4,2.7699999809265137,-0.06690134667044656
8754,2014-11-28,2.789999961853028,2.8499999046325684,2.7699999809265137,2.8499999046325684,5665000.0,-0.017605617544854235,1.6666666666666667,-1.9999999999999851,50.94339537764834,46.057180124874186,-0.08312631082850919,-0.033955448209959105,0.2504671979047841,0.8892434829755627,37.79667597885871,0.07999992370605469,-0.03467795792249584,0.03949997425079399,-0.11534789659998701,0.194347845101575,-0.03792396117459651,0.11692390967618449,-0.17403972935485879,53.333333333333634,16.819166997848818,0.0774239354253905,11,-0.06500005722045943,-0.03999996185302779,0.20250004529952959,0.6400001049041744,-0.2100000381469731,4,-0.046594938279496456,1.6666666666666667,2.8399999141693115,3.0,2.8299999237060547,-2.3333333333333335,2.8299999237060547,-0.046594938279496456
8755,2014-12-01,2.6700000762939453,2.789999961853028,2.640000104904175,2.7699999809265137,16025100.0,-0.0430107122579968,1.1428571428571357,1.666666666666679,42.8571482634609,45.76857999910887,0.05171838936744466,0.07990245039683819,0.34135408644444176,0.9936226274411797,37.18529424604906,0.14999985694885298,-0.03866664045031509,-0.07399991750717172,-0.2309979668306208,0.08299813181627735,-0.15249894216889626,0.004499107154552817,-0.04427825729186985,13.636363636363635,-25.602819349856,0.07849902466172448,12,0.05499982833862305,0.07999992370605469,0.2999998927116394,0.7599999904632568,-0.06000018119812012,0,-0.0149812586929019,1.6666666666666667,2.789999961853028,1.6666666666666667,2.8399999141693115,3.0,2.8299999237060547,-0.0149812586929019
8756,2014-12-02,2.6800000667572017,2.7100000381469727,2.609999895095825,2.690000057220459,12438800.0,0.003745314673225364,3.000009536752259,0.10000000000000445,45.90164254795239,46.595257055298575,0.048373010410253325,0.05790724726475949,0.30336894731043706,0.9666240898127865,37.367121104513764,0.10000014305114746,-0.036156744947679176,-0.05449993610382142,-0.2021088517990033,0.09310897959136044,-0.12830439395141235,0.01930452174376951,0.1799998283386235,28.000068664550604,-14.724840966110186,0.07380445784759095,12,0.044999837875366655,0.0699999332427983,0.289999902248383,0.7500000000000004,-0.049999952316283736,1,-0.0037313396321502212,1.1428571428571357,2.6700000762939453,1.6666666666666667,2.789999961853028,1.6666666666666667,2.8399999141693115,-0.0037313396321502212
8757,2014-12-03,2.740000009536743,2.8199999332427983,2.690000057220459,2.7100000381469727,18256500.0,0.022388037792902438,-2.714285714285727,-2.9999999999998668,52.30769061477895,48.13371723002456,0.0027738184233423446,-0.009677127179435807,0.2177607196200082,0.8854907941496837,36.80362548196759,0.1399998664855966,-0.025819632523507163,0.010000002384185969,-0.1306749704618504,0.15067497523022233,-0.06033748403883221,0.08033748880720415,0.11499988555908214,54.16671219799073,10.335539332331223,0.07033748642301815,12,-0.015000104904174805,0.009999990463256836,0.20249992609024048,0.690000057220459,-0.1099998950958252,2,-0.02554742080261263,3.000009536752259,2.6800000667572017,1.1428571428571357,2.6700000762939453,1.6666666666666667,2.789999961853028,-0.02554742080261263
8758,2014-12-04,2.690000057220459,2.75,2.6600000858306885,2.75,14513400.0,-0.018248157716151847,2.0,-2.0,52.30769061477895,49.54316609323681,0.06948711983560685,0.03337028318034907,0.24072101694709103,0.9156084772040196,36.28474800423713,0.08999991416931152,-0.020318839696748192,-0.03449995517730731,-0.17222193504249805,0.10322202468788344,-0.10336094510990268,0.03436103475528807,0.1600998378753662,33.33339956071379,-14.621513583367914,0.0688609899325953,12,0.04499983787536621,0.059999942779541016,0.24249988794326782,0.7400000095367432,-0.029999971389770508,3,-0.011152405483875416,-2.714285714285727,2.740000009536743,3.000009536752259,2.6800000667572017,1.1428571428571357,2.6700000762939453,-0.011152405483875416
8759,2014-12-05,2.6600000858306885,2.700000047683716,2.6600000858306885,2.690000057220459,9479300.0,-0.011152405483875416,-1.6666666666666667,0.5,53.968271388618724,51.012890812309834,0.10592300918568931,0.058493373205259935,0.24503188427317824,0.9232741586898316,35.636691137628915,0.039999961853027344,-0.009019577132213463,-0.059499931335449396,-0.1990442090047102,0.08004434633381141,-0.1292720701700798,0.010272207499181008,0.1852978092651365,23.809610310579828,-28.963280147975254,0.06977213883463049,12,0.07499980926513672,0.08999991416931152,0.27749985456466675,0.7699999809265137,-0.029999971389770508,4,-0.011278184369081234,2.0,2.690000057220459,-2.714285714285727,2.740000009536743,3.000009536752259,2.6800000667572017,-0.011278184369081234
8760,2014-12-08,2.5799999237060547,2.6800000667572017,2.5199999809265137,2.650000095367432,25402100.0,-0.030075247948591954,1.4615376150827228,2.333341280626897,43.07690727639259,50.24365828746457,0.1744864692601258,0.1293749009473668,0.29885082418119513,0.9816851299558964,35.275277337680436,0.16000008583068803,0.0027132696995382233,-0.12950009107589722,-0.2790924539925892,0.020092271840794762,-0.20429627253424298,-0.05470390961755145,0.2605920113897704,19.999984105425504,-33.776476278876935,0.07479618145834596,12,0.11000001430511475,0.1350001096725464,0.33750003576278687,0.8500001430511475,-0.059999942779541016,0,0.0,-1.6666666666666667,2.6600000858306885,2.0,2.690000057220459,-2.714285714285727,2.740000009536743,0.0
8761,2014-12-09,2.5899999141693115,2.5899999141693115,2.490000009536743,2.549999952316284,22914800.0,0.003875965410453208,4.0,-0.5714266251592255,45.312483119768494,49.408357952667195,0.14177103601836727,0.11171352845782678,0.26385790669541587,0.961750614374886,34.95452173788022,0.09999990463256836,0.01016363973058887,-0.1110000967979432,-0.2676626114826597,0.04566241788677328,-0.18933135414030122,-0.032668839455585186,0.237768342759741,30.30300840967542,-25.56033612461315,0.07833125734235813,12,0.08000004291534424,0.1100001335144043,0.330000102519989,0.8400001525878906,-0.19999980926513672,1,0.00772200061362871,1.4615376150827228,2.5799999237060547,-1.6666666666666667,2.6600000858306885,2.0,2.690000057220459,0.00772200061362871
8762,2014-12-10,2.4800000190734863,2.5799999237060547,2.4600000381469727,2.5799999237060547,17690100.0,-0.042471003374957794,1.4,-2.5,39.726014422700075,47.37791595845549,0.22004213059578426,0.2129413510064948,0.3515846710129744,1.0618738397428427,34.50815576102856,0.12999987602233887,0.008052637373686888,-0.20849999189376822,-0.39286514878384216,-0.024134835003694288,-0.3006825703388052,-0.11631741344873125,0.3275021430120275,6.89654605425421,-51.85278495376067,0.09218257844503694,12,0.17499995231628418,0.20500004291534424,0.45500004291534424,0.934999942779541,-0.24000000953674316,2,0.06048390895717448,4.0,2.5899999141693115,1.4615376150827228,2.5799999237060547,-1.6666666666666667,2.6600000858306885,0.06048390895717448
8763,2014-12-11,2.490000009536743,2.539999961853028,2.4600000381469727,2.509999990463257,10151600.0,0.004032254188043316,-1.000000000000011,0.2,35.29410527238463,45.63910594675953,0.17340941095823048,0.19564526898454204,0.3209028079346874,1.0416357164367378,33.669627305780544,0.07999992370605513,-0.005896691397150988,-0.1875,-0.3916541865079748,0.01665418650797479,-0.2895770932539872,-0.08542290674601283,0.2897019826336873,12.499987582366165,-42.80123913500808,0.10207709325398737,12,0.1499999761581421,0.17499995231628418,0.4300000071525574,0.9200000762939462,-0.039999961853027344,3,0.056224941513241866,1.4,2.4800000190734863,4.0,2.5899999141693115,1.4615376150827228,2.5799999237060547,0.056224941513241866
8764,2014-12-12,2.5199999809265137,2.549999952316284,2.3499999046325684,2.4600000381469727,21211600.0,0.0120481812348876,2.3333373069801078,-3.0,30.15871874538773,44.22816933364029,0.11296133041566847,0.1629748713827084,0.26885362750740516,1.002106806367307,32.99257652355138,0.20000004768371582,-0.02294687430037623,-0.15050002336502066,-0.36644101754255853,0.06544097081251721,-0.2584705204537894,-0.04252952627625195,0.23412585492203997,51.515149325817674,1.790850963977988,0.1079704970887689,12,0.06499993801116943,0.0849999189376831,0.37000006437301636,0.8849999904632568,-0.049999952316284624,4,0.05555559760468798,-1.000000000000011,2.490000009536743,1.4,2.4800000190734863,4.0,2.5899999141693115,0.05555559760468798
8765,2014-12-15,2.470000028610229,2.5999999046325684,2.4600000381469727,2.5199999809265137,19636400.0,-0.019841251069335875,-3.0,-0.8333333333333407,20.967733872415977,41.45773503635846,0.14707421680202737,0.21286216368119382,0.2954463811424537,1.0426693470577613,31.854302779504973,0.1399998664855957,-0.04741096623298269,-0.1934999823570256,-0.4261302132272684,0.039130248513217225,-0.3098150977921468,-0.0771848669219044,0.2437132141167262,48.000049591064275,3.5109806731331616,0.1163151154351214,12,0.11499989032745406,0.13499987125396773,0.420000016689301,0.9249999523162846,-0.019999980926513228,0,0.06477736193416761,2.3333373069801078,2.5199999809265137,-1.000000000000011,2.490000009536743,1.4,2.4800000190734863,0.06477736193416761
8766,2014-12-16,2.5,2.5299999713897705,2.4200000762939453,2.440000057220459,17051600.0,0.012145737264080525,-1.2,-1.1999999999999893,24.615375586510083,38.38081114432858,0.09929838582408479,0.17863174186278297,0.24319473092987653,1.0028315879406442,30.73068781097632,0.1099998950958252,-0.06548802829463796,-0.15500000715255746,-0.39878589981251666,0.08878588550740174,-0.27689295348253706,-0.03310706082257786,0.17734190891751656,60.000038146972656,20.25450422320756,0.12189294632997962,12,0.04999995231628418,0.10499989986419678,0.39500004053115845,0.8949999809265137,0.1099998950958252,1,0.007999992370605558,-3.0,2.470000028610229,2.3333373069801078,2.5199999809265137,-1.000000000000011,2.490000009536743,0.007999992370605558
8767,2014-12-17,2.549999952316284,2.5699999332427983,2.4600000381469727,2.5,12521300.0,0.019999980926513672,1.4444444444444302,0.8333333333333334,28.98549723088749,35.7894563238962,0.02180571950395116,0.1272817028329012,0.17364435341934037,0.9436637340213414,29.967308565291358,0.10999989509582564,-0.06859905806547495,-0.10000004768371573,-0.3482782990161595,0.148278203648728,-0.2241391733499376,0.02413907798250614,0.09460775617273764,80.00001907348633,45.000270099379264,0.12413912566622191,12,-0.02499997615814209,0.0549999475479126,0.3475000858306885,0.8450000286102295,0.15000009536743164,2,-0.0627450393741279,-1.2,2.5,-3.0,2.470000028610229,2.3333373069801078,2.5199999809265137,-0.0627450393741279
8768,2014-12-18,2.549999952316284,2.5899999141693115,2.539999961853028,2.5799999237060547,12423900.0,0.0,-1.0000000000000178,-0.6,31.249988358461053,33.265202653878674,-0.00015839205959977676,0.12751895348873088,0.15369084080908424,0.933444730060832,28.956971683644305,0.049999952316283736,-0.07576518566271062,-0.09600003957748404,-0.34818207104209,0.1561819918871219,-0.2220910553097868,0.030090976154818705,0.06514697578709239,80.00001907348633,45.3646318800071,0.12609101573230297,12,-0.034999966621398926,0.0549999475479126,0.3325001001358032,0.8450000286102295,0.08000016212463379,3,-0.12156860728485641,1.4444444444444302,2.549999952316284,-1.2,2.5,-3.0,2.470000028610229,-0.12156860728485641
8769,2014-12-19,2.5699999332427983,2.5699999332427983,2.509999990463257,2.5299999713897705,14701500.0,0.007843129921766057,1.9999999999999556,-1.3333333333333481,40.7407227530473,33.0056265957292,-0.038294545032475646,0.10336762525113796,0.12419686209586223,0.9027592847358394,28.544160551300713,0.05999994277954146,-0.09330466777833424,-0.07000005245208696,-0.3234810565771271,0.1834809516729532,-0.1967405545146068,0.0567404496104329,0.019999980926513228,83.33333333333358,44.1397753029938,0.12674050206252,12,-0.09500002861022994,0.03499996662139848,0.2825000882148738,0.8250000476837154,0.0399999618530269,4,-0.04669256368721686,-1.0000000000000178,2.549999952316284,1.4444444444444302,2.549999952316284,-1.2,2.5,-0.04669256368721686
8770,2014-12-22,2.6600000858306885,2.6800000667572017,2.5199999809265137,2.549999952316284,15044900.0,0.035019515535289925,1.1333331214058489,2.7500059604701312,48.3870980146651,33.34725047293993,-0.12935649630099144,0.004958229964574734,0.03296749815744304,0.8010514874797581,28.356118045295553,0.16000008583068803,-0.10644777153944851,0.02550009489059457,-0.22077529601935986,0.271775485800549,-0.09763760056438286,0.148637790345572,-0.3100001811981201,92.30769936149684,49.5626392319662,0.12313769545497731,12,-0.14500010013580322,-0.0550001859664917,0.16499996185302734,0.7349998950958252,-0.09000015258789018,0,-0.07142859063522344,1.9999999999999556,2.5699999332427983,-1.0000000000000178,2.549999952316284,1.4444444444444302,2.549999952316284,-0.07142859063522344
8771,2014-12-23,2.6700000762939453,2.720000028610229,2.6600000858306885,2.690000057220459,8274400.0,0.003759394789693671,-1.9999999999999778,-0.1818177877383641,43.85965425955757,33.80654378814633,-0.14171825660368187,-0.018596605365181595,0.021184395624195496,0.7783251154743085,29.000750888525484,0.05999994277954057,-0.11943878243600281,0.043500077724456965,-0.18584910840071567,0.2728492638496296,-0.07117451533812913,0.15817467078704306,-0.3134001684188843,80.76924840374184,37.83852881584849,0.11467459306258623,12,-0.1350001096725464,-0.06500017642974854,0.0824999213218689,0.7249999046325684,0.0,1,-0.08239701210630579,1.1333331214058489,2.6600000858306885,1.9999999999999556,2.5699999332427983,-1.0000000000000178,2.549999952316284,-0.08239701210630579
8772,2014-12-24,2.650000095367432,2.700000047683716,2.630000114440918,2.630000114440918,4624000.0,-0.007490629346450728,-6.0,-1.0000000000000222,46.296299566784626,35.02900982085744,-0.10624008231838289,-0.013463463876849158,0.04300065357545746,0.7848742012014149,29.431317758988897,0.06999993324279785,-0.11874552110736492,0.03250008821487471,-0.17644463965460622,0.24144481608435564,-0.07197227571986575,0.13697245214961518,-0.2788641826629643,66.66670451087904,21.591628372947056,0.10447236393474056,12,-0.11500012874603316,-0.04500019550323531,0.08249986171722368,0.7149999141693111,0.10999989509582475,2,-0.015094414653619381,-1.9999999999999778,2.6700000762939453,1.1333331214058489,2.6600000858306885,1.9999999999999556,2.5699999332427983,-0.015094414653619381
8773,2014-12-26,2.650000095367432,2.690000057220459,2.650000095367432,2.650000095367432,4029600.0,0.0,0.0,0.0,49.0196087597793,37.12466426690094,-0.09069481020770853,-0.02996387465820005,0.04517675720145542,0.7700093791777092,29.88515299815101,0.0399999618530269,-0.12071914456700306,0.04200007915496862,-0.13987325574450082,0.22387341405443806,-0.048936588294766104,0.13293674660470334,-0.2649096180267341,66.66670451087904,18.120880649613987,0.09093666744973465,12,-0.08000004291534468,-0.04500019550323531,0.06749987602233842,0.7099997997283931,0.19999980926513627,4,0.018867905855433964,-6.0,2.650000095367432,-1.9999999999999778,2.6700000762939453,1.1333331214058489,2.6600000858306885,0.018867905855433964
8774,2014-12-29,2.6600000858306885,2.6600000858306885,2.630000114440918,2.640000104904175,8527000.0,0.003773581171086615,2.0,100.0,59.090931257934876,41.36057508751416,-0.08800166046006375,-0.05291549731613543,0.03654679327305388,0.7444131201985682,30.168627997285697,0.029999971389770508,-0.10809110233774133,0.05850006341934222,-0.10427527474195575,0.22127540158064019,-0.022887605661306765,0.1398877324999912,-0.26151322643920905,70.0000357627785,17.106264558958188,0.08138766908064908,12,-0.09000003337860107,-0.0550001859664917,0.05749988555908203,0.6899998188018799,0.6499998569488525,0,-0.011278184369081234,0.0,2.650000095367432,-6.0,2.650000095367432,-1.9999999999999778,2.6700000762939453,-0.011278184369081234
8775,2014-12-30,2.630000114440918,2.700000047683716,2.630000114440918,2.640000104904175,7783700.0,-0.011278184369081234,-13.0,-0.5,54.34784974854603,44.66418332774037,-0.03678748590750036,-0.02747450488814529,0.06501740465999495,0.7588033809739061,29.368389862063673,0.06999993324279785,-0.09257020404982352,0.03050009012222299,-0.1296939362501437,0.19069411649458967,-0.04959692306396013,0.11059710330840611,-0.2186527282806887,0.0,-53.448319973958206,0.08009701318618324,12,-0.040000081062316895,-0.02500021457672119,0.08249986171722412,0.6949999332427979,0.39999985694885254,1,-0.007604645807912647,2.0,2.6600000858306885,0.0,2.650000095367432,-6.0,2.650000095367432,-0.007604645807912647
8776,2014-12-31,2.6700000762939453,2.700000047683716,2.640000104904175,2.640000104904175,11177900.0,0.015209110308928908,-3.0,-3.0,74.35899003409997,49.705682528097306,-0.05602902534717691,-0.07195101963360351,0.02553324828310899,0.7029484907981809,28.336416784619693,0.06999993324279785,-0.07391459193584282,0.07100005149841326,-0.08819535931288947,0.230195462309716,-0.0085976539072381,0.15059775690406463,-0.24630658443571596,57.14285714285714,-2.1033193762517755,0.07959770540565143,12,-0.05500006675720215,-0.06500017642974854,0.049999892711639404,0.6549999713897705,0.3699998855590825,2,-0.03745323602759998,-13.0,2.630000114440918,2.0,2.6600000858306885,0.0,2.650000095367432,-0.03745323602759998
8777,2015-01-02,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0.0,0.0,1.0,0.0,73.6842270373031,54.42059793685753,-0.04159061305047773,-0.08165038420598236,0.022835899515337488,0.6866132574418007,28.5659489349288,0.0,-0.042887968829252276,0.07450004816055289,-0.07438713024476096,0.22338722656586674,5.645895789596622e-05,0.1489436373632098,-0.23445432296563595,57.14285714285714,-7.685248762182368,0.074443589202657,1,-0.05500006675720215,-0.06500017642974854,0.06499987840652466,0.6549999713897705,0.3699998855590825,4,0.0,-3.0,2.6700000762939453,-13.0,2.630000114440918,2.0,2.6600000858306885,0.0
8778,2015-01-05,2.6600000858306885,2.700000047683716,2.640000104904175,2.6700000762939453,8878200.0,-0.003745314673225475,-1.4,-100.0,69.44446468059517,57.60990259547397,-0.016032136074077386,-0.07801291665233112,0.03415765270563753,0.6810120545863212,28.59279571311555,0.059999942779541016,-0.014043643917284854,0.06600005626678485,-0.07944308764387653,0.21144320017744622,-0.006721515688545843,0.13872162822211553,-0.2130761614911023,42.857142857142854,-22.6778004191003,0.07272157195533066,1,-0.040000081062316895,-0.06000018119812012,0.0774998664855957,0.619999885559082,0.4099998474121098,0,0.037593947896937596,1.0,2.6700000762939453,-3.0,2.6700000762939453,-13.0,2.630000114440918,0.037593947896937596
8779,2015-01-06,2.630000114440918,2.6600000858306885,2.549999952316284,2.650000095367432,13912500.0,-0.011278184369081234,4.500011920940324,2.0000000000000444,73.52943032671077,60.403495074590154,0.02612078878768509,-0.05309807108459719,0.06354614190023877,0.6945989800796246,28.908044986480686,0.1100001335144043,0.009623480757543934,0.037500083446502686,-0.10567820974451747,0.18067837663752284,-0.03408906314900717,0.10908923004201254,-0.17215314593050612,53.33340750795523,-13.823923836508285,0.07158914659551004,1,0.004999876022338867,-0.03000020980834961,0.10749983787536621,0.6099998950958252,0.48999977111816406,1,0.08365010669910844,-1.4,2.6600000858306885,1.0,2.6700000762939453,-3.0,2.6700000762939453,0.08365010669910844
8780,2015-01-07,2.5799999237060547,2.650000095367432,2.539999961853028,2.630000114440918,12377600.0,-0.01901147853960916,1.4444432670707172,2.5000119209402683,61.111096393920356,62.320321978408245,0.07105137143951756,-0.003265293653234025,0.11266361532043678,0.7282077655762018,28.348071207605162,0.1100001335144043,0.03038653212174891,-0.012500107288360596,-0.15567840047938075,0.13067818590265956,-0.08408925388387045,0.05908903930714926,-0.11166683279165035,24.99996274711679,-41.28384158859169,0.07158914659551004,1,0.040000081062316895,0.004999995231628418,0.1575000286102295,0.6600000858306885,0.5700001716613774,2,0.28294575219400553,4.500011920940324,2.630000114440918,-1.4,2.6600000858306885,1.0,2.6700000762939453,0.28294575219400553
8781,2015-01-08,2.609999895095825,2.650000095367432,2.559999942779541,2.5899999141693115,11136600.0,0.011627896231359847,-1.250005960470173,-0.3999980926586431,58.82351703710355,63.7122350306659,0.03536425588079162,-0.03340266356803667,0.08275608699288917,0.6810260680532534,27.585382069130493,0.09000015258789107,0.042832737622033434,0.01649986505508405,-0.12688412949526695,0.15988385960543505,-0.05519213222009123,0.08819186233025933,-0.13160012667358778,43.74993480745459,-19.939681133587662,0.07169199727517549,1,0.010000109672546387,-0.02499997615814209,0.12750005722045898,0.630000114440918,0.5,3,0.16091957592914974,1.4444432670707172,2.5799999237060547,4.500011920940324,2.630000114440918,-1.4,2.6600000858306885,0.16091957592914974
8782,2015-01-09,2.630000114440918,2.640000104904175,2.5799999237060547,2.630000114440918,8907600.0,0.007662919597304585,5.0000238418806475,0.0,61.11112214899692,65.05573651835675,0.013665795566602856,-0.043836588273648225,0.06114834756062315,0.6425086199179786,26.61126108874754,0.06000018119812012,0.044509005606468754,0.02900007963180551,-0.10475547842992183,0.16275563769353285,-0.03787769939905816,0.09587785866266918,-0.14193633561116092,56.25006519254513,-5.154301137521003,0.0668777790308637,1,-0.010000109672546387,-0.04500019550323486,0.10749983787536621,0.6099998950958252,0.4499998092651367,4,0.15589347131996867,-1.250005960470173,2.609999895095825,1.4444432670707172,2.5799999237060547,4.500011920940324,2.630000114440918,0.15589347131996867
8783,2015-01-12,2.630000114440918,2.640000104904175,2.549999952316284,2.619999885559082,9979600.0,0.0,4.999968211078439,100.0,58.823545911301345,65.02602703539746,0.011767978900319331,-0.034583468051367916,0.05789578937384743,0.6228453725541483,25.681476203987845,0.09000015258789062,0.04847614056225957,0.02200007438659668,-0.101561209596996,0.14556135837018935,-0.03978056760519966,0.08378071637839302,-0.132658885619942,75.00004967048591,15.693340952646402,0.061780641991796226,1,-0.010000109672546387,-0.08000016212463379,0.10749983787536621,0.5549998283386235,0.42999982833862305,0,0.15589347131996867,5.0000238418806475,2.630000114440918,-1.250005960470173,2.609999895095825,1.4444432670707172,2.5799999237060547,0.15589347131996867
8784,2015-01-13,2.6600000858306885,2.6800000667572017,2.5999999046325684,2.640000104904175,17907400.0,0.011406832731696515,1.6666746139602404,1.9999523173755485,50.0,64.54293261889235,-0.020374599268120352,-0.056451504835816735,0.02556955918912074,0.5729973018579848,23.896183945913535,0.08000016212463334,0.052867953692092406,0.04500004053115836,-0.07332164379108086,0.16332172485339758,-0.014160801629961473,0.10416088269227819,-0.1537525050181423,85.71431004269415,29.31869362839786,0.05916084216111969,1,-0.040000081062316895,-0.12500011920928955,0.08249986171722412,0.5049998760223389,0.39999985694885254,1,0.15413527600848598,4.999968211078439,2.630000114440918,5.0000238418806475,2.630000114440918,-1.250005960470173,2.609999895095825,0.15413527600848598
8785,2015-01-14,2.630000114440918,2.6600000858306885,2.5799999237060547,2.5999999046325684,9989900.0,-0.011278184369081234,-1.2857133125796145,1.5000119209403238,43.33334392970787,61.095638607293225,0.010756536889680035,-0.014598605525318664,0.0512348125605393,0.5834119167004932,22.710986067137735,0.08000016212463379,0.05476150144792191,0.0070000648498536044,-0.08970360135192657,0.10370373105163377,-0.04135176825103626,0.05535189795074347,-0.11520243571646427,61.53853207644081,7.886207943036418,0.04835183310089008,1,-0.010000109672546387,-0.09500014781951904,0.11249983310699463,0.5149998664855957,0.42999982833862305,2,0.18631169193782626,1.6666746139602404,2.6600000858306885,4.999968211078439,2.630000114440918,5.0000238418806475,2.630000114440918,0.18631169193782626
8786,2015-01-15,2.5199999809265137,2.650000095367432,2.490000009536743,2.619999885559082,17744000.0,-0.04182514400300241,-1.0000029802350865,-3.333306842565366,33.33333333333326,56.612205973518805,0.10866927832399575,0.10221744283980971,0.15327599207434828,0.6728285387077921,21.521384293713023,0.16000008583068892,0.04732004103289178,-0.10400006771087655,-0.19562872043910762,-0.01237141498264549,-0.14981439407499186,-0.058185741346761244,0.20000004768371538,15.789453871038212,-34.72056668624749,0.04581432636411544,1,0.07500004768371582,0.014999985694885254,0.18250000476837158,0.6000000238418579,0.5899999141693115,3,0.25000004730527414,-1.2857133125796145,2.630000114440918,1.6666746139602404,2.6600000858306885,4.999968211078439,2.630000114440918,0.25000004730527414
8787,2015-01-16,2.390000104904175,2.5299999713897705,2.390000104904175,2.5199999809265137,30192400.0,-0.051587252780272874,-1.1538461538461537,1.3,25.000011462426784,51.673933393722315,0.2176639740454105,0.23148424946049584,0.27493172340266936,0.7823976955632013,21.00981134156167,0.1399998664855957,0.040685139605920906,-0.22599995136260986,-0.3620185718810549,-0.08998133084416482,-0.2940092616218326,-0.15799064110338712,0.32539992332458434,0.0,-46.46421547906823,0.06800931025922258,1,0.14499998092651367,0.14499986171722412,0.294999897480011,0.6899999380111694,0.7099997997283936,4,0.3012551291166232,-1.0000029802350865,2.5199999809265137,-1.2857133125796145,2.630000114440918,1.6666746139602404,2.6600000858306885,0.3012551291166232
8788,2015-01-20,2.240000009536743,2.4300000667572017,2.190000057220459,2.390000104904175,56713300.0,-0.06276154342405171,1.0869564315997928,1.153847987836973,18.18182803382075,45.524199805623425,0.33729155199006833,0.37636559819735593,0.41563975838525113,0.9107277366887678,21.076579823895695,0.24000000953674272,0.016616529600266272,-0.36050004959106463,-0.5757575857022394,-0.1452425134798898,-0.46812881764665226,-0.252871281535477,0.4623840217590325,10.204071702683288,-31.90813354127308,0.10762876805558742,1,0.1950000524520874,0.21500003337860107,0.4300000071525574,0.8200000524520874,0.8399999141693115,1,0.37499996008617553,-1.1538461538461537,2.390000104904175,-1.0000029802350865,2.5199999809265137,-1.2857133125796145,2.630000114440918,0.37499996008617553
8789,2015-01-21,2.450000047683716,2.450000047683716,2.1400001049041752,2.1800000667572017,46530800.0,0.0937500166307601,1.2962960346572303,-1.7999987284350563,39.28571529939825,43.099157461787634,0.1107163781260021,0.16539437524176126,0.1998858121023801,0.6805378034181575,21.028422429944644,0.30999994277954057,-0.0037546649675692656,-0.1445000171661377,-0.36979284635052956,0.08079281201825417,-0.2571464317583336,-0.031853602573941764,0.22164094516754096,59.61537579812911,11.673271079467945,0.11264641459219586,1,-0.039999961853027344,-0.019999980926513672,0.20249992609024048,0.5699999332427979,0.6599998474121094,2,0.2489795441728797,1.0869564315997928,2.240000009536743,-1.1538461538461537,2.390000104904175,-1.0000029802350865,2.5199999809265137,0.2489795441728797
8790,2015-01-22,2.470000028610229,2.5,2.369999885559082,2.4200000762939453,36169600.0,0.008163257362146403,1.3636406985237541,0.185185021660769,37.8048812399853,40.763753484330046,0.0821063584261088,0.13747883979375963,0.17360093363738072,0.6405785971483793,22.00653670496067,0.13000011444091797,-0.022070806593350145,-0.11500003337860143,-0.3446451072950998,0.11464504053789693,-0.2298225703368506,-0.00017749642035225222,0.15910969320526114,64.70586860331103,17.187026640452004,0.11482253695824908,1,-0.05999994277954057,-0.0399999618530269,0.1249998807907109,0.43499994277954146,0.7400000095367436,3,0.23886635924505706,1.2962960346572303,2.450000047683716,1.0869564315997928,2.240000009536743,-1.1538461538461537,2.390000104904175,0.23886635924505706
8791,2015-01-23,2.450000047683716,2.5,2.4300000667572017,2.4800000190734863,11107200.0,-0.008097158176053276,1.0000000000000127,-0.6000000000000053,36.9047662973924,38.07415838970732,0.0860753153868834,0.14772587701816509,0.18759879233429455,0.6398214060087462,23.44791704268329,0.0699999332427983,-0.04142552287952306,-0.12400001287460327,-0.357544817852653,0.10954479210344648,-0.24077241536362815,-0.007227610385578398,0.13998090477886915,79.48719202727996,31.81485526327981,0.11677240248902483,1,-0.039999961853027344,-0.019999980926513672,0.14499986171722412,0.4549999237060547,0.690000057220459,4,0.2489795441728797,1.3636406985237541,2.470000028610229,1.2962960346572303,2.450000047683716,1.0869564315997928,2.240000009536743,0.2489795441728797
8792,2015-01-26,2.609999895095825,2.640000104904175,2.440000057220459,2.440000057220459,36571300.0,0.065306058897173,-1.3529439813977233,-5.666666666666667,47.474738474150364,36.813179785579436,-0.08611592418958525,-0.016257886263953303,0.024299420851043863,0.4599437220690592,24.14524594411695,0.20000004768371582,-0.049202184611936595,0.037999844551086515,-0.19348054801302572,0.26948023711519875,-0.0777403517309696,0.15374004083314263,-0.46999979019164995,93.99995803833008,43.829946247259414,0.1157401962820561,1,-0.19999980926513672,-0.17999982833862305,-0.03249996900558472,0.2950000762939453,0.44000005722045854,0,0.19157088892589513,1.0000000000000127,2.450000047683716,1.3636406985237541,2.470000028610229,1.2962960346572303,2.450000047683716,0.19157088892589513
8793,2015-01-27,2.700000047683716,2.8399999141693115,2.559999942779541,2.5799999237060547,51805800.0,0.03448281846945678,-2.49999776482702,0.705883755404744,53.33332879202893,37.18354965136044,-0.18454974528872947,-0.10784961097417156,-0.06737771740327592,0.34990825791616587,24.24601212927584,0.2799999713897705,-0.05620871745433753,0.12549999952316293,-0.11056201738917526,0.3615620164355011,0.007468991066993613,0.24353100797933225,-0.5499999427795408,80.00001362392251,28.981373797694154,0.11803100845616918,1,-0.21000003814697266,-0.21000003814697266,-0.1350001096725464,0.19499993324279785,0.2799999713897705,1,0.14814809254985217,-1.3529439813977233,2.609999895095825,1.0000000000000127,2.450000047683716,1.3636406985237541,2.470000028610229,0.14814809254985217
8794,2015-01-28,2.630000114440918,2.75,2.5999999046325684,2.7100000381469727,24786200.0,-0.025925900743168362,-1.1428532503184583,-0.6666653421203734,52.33645713613432,38.183895563185594,-0.1332673116344556,-0.04238556794723358,0.0017091435390685916,0.39990111629672587,24.191800774647547,0.15000009536743164,-0.06827636240137513,0.05700006484985343,-0.1771479140855492,0.29114804378525605,-0.06007392461784766,0.17407405431755452,-0.4524000171661373,55.31919426699734,0.9676708759286186,0.11707398946770121,1,-0.1400001049041748,-0.1400001049041748,-0.07000017166137695,0.2349998950958252,0.28999996185302734,2,0.17110258162889735,-2.49999776482702,2.700000047683716,-1.3529439813977233,2.609999895095825,1.0000000000000127,2.450000047683716,0.17110258162889735
8795,2015-01-29,2.609999895095825,2.690000057220459,2.509999990463257,2.630000114440918,17790200.0,-0.007604645807912647,1.571427598292243,0.25000298023508094,50.0,40.035747415037456,-0.1300819854978843,-0.025255398181798228,0.022156962918488787,0.3995748447042522,24.807398378411868,0.18000006675720215,-0.08054022581239151,0.0379998564720152,-0.19529238939979177,0.2712921023438222,-0.07864626646388828,0.1546459794079187,-0.40590380514526325,43.90241349472927,-11.30310104912082,0.11664612293590343,1,-0.11999988555908203,-0.11999988555908203,-0.06999999284744263,0.2200000286102295,0.3200001716613765,3,0.19157088892589513,-1.1428532503184583,2.630000114440918,-2.49999776482702,2.700000047683716,-1.3529439813977233,2.609999895095825,0.19157088892589513
8796,2015-01-30,2.5699999332427983,2.5999999046325684,2.509999990463257,2.559999942779541,12908200.0,-0.015325656498372475,1.5714285714285714,-0.4999940396009139,47.222214250408804,42.504881058146566,-0.09190885858676445,0.007239869755997663,0.060214669190040926,0.4191287019121872,25.456263641620158,0.09999990463256836,-0.09350073964078343,0.0029999017715458542,-0.22568974475324044,0.23168954829633215,-0.11134492149084707,0.11734472503393878,-0.3404676903234862,32.499980628483634,-21.64092119602431,0.11434482326239308,1,-0.07999992370605513,-0.07999992370605513,-0.00999999046325728,0.2050000429153438,0.350000143051147,4,0.24902728464145496,1.571427598292243,2.609999895095825,-1.1428532503184583,2.630000114440918,-2.49999776482702,2.700000047683716,0.24902728464145496
8797,2015-02-02,2.6700000762939453,2.75,2.650000095367432,2.690000057220459,25688700.0,0.03891056250922453,-2.3333333333333677,-1.9999999999999112,51.694913199495694,46.228557187666006,-0.1654086117364666,-0.09777315372717421,-0.039961006338948835,0.2998547377583849,25.845474101969778,0.1800000667572017,-0.10041180656850068,0.10300004482269287,-0.12568960170209342,0.33168969134747917,-0.011344778439700054,0.2173448680850858,-0.4160491265246331,48.48488570355172,-2.8928254577527497,0.11434482326239308,2,-0.18000006675720215,-0.18000006675720215,-0.10000014305114746,-0.020000100135803223,0.1699998378753662,0,0.1760299682322879,1.5714285714285714,2.5699999332427983,1.571427598292243,2.609999895095825,-1.1428532503184583,2.630000114440918,0.1760299682322879
8798,2015-02-03,2.759999990463257,2.799999952316284,2.6800000667572017,2.700000047683716,22592300.0,0.033707832059029164,-1.3999999999999875,-3.0,54.03225341274978,47.867061422482834,-0.19432480037450528,-0.18961906914569893,-0.12844950741259087,0.19090867595820527,26.377512544381077,0.12999987602233887,-0.09130738354996337,0.18799996376037598,-0.0532773427585953,0.42927727027934726,0.06736131050089034,0.3086386170198616,-0.4826070821179447,86.20690789149158,37.55436811150143,0.1206386532594857,2,-0.15500009059906006,-0.26999998092651367,-0.19000005722045898,-0.12999999523162842,0.0,1,0.10507245030981016,-2.3333333333333677,2.6700000762939453,1.5714285714285714,2.5699999332427983,1.571427598292243,2.609999895095825,0.10507245030981016
8799,2015-02-04,2.8499999046325684,2.9200000762939453,2.759999990463257,2.7799999713897705,34829300.0,0.03260866466677248,-1.9090952439782995,1.1666666666666667,58.46152915051841,50.16224452365318,-0.24766208375086363,-0.27646666556219657,-0.21779531297774035,0.08229361423561565,26.38180096667206,0.16000008583068848,-0.060363196985874445,0.2669998884201048,-0.003679543307608224,0.5376793201478178,0.1316601725562485,0.4023396042839611,-0.5501027160542962,82.9267909738234,34.42107533189309,0.13533971586385646,2,-0.17499983310699463,-0.3199998140335083,-0.26249992847442627,-0.21999990940093994,-0.09999990463256836,2,0.04561407676877738,-1.3999999999999875,2.759999990463257,-2.3333333333333677,2.6700000762939453,1.5714285714285714,2.5699999332427983,0.04561407676877738
8800,2015-02-05,3.309999942779541,3.369999885559082,2.869999885559082,2.880000114440918,73355600.0,0.16140352755775877,-1.2222208093722813,6.142860548840092,73.93939139976554,54.277202868361314,-0.6436658442758207,-0.7156653528722998,-0.6743615468133988,-0.39191962231869715,26.984638353670228,0.5199999809265137,0.007663027337683204,0.6904999256134032,0.2675043859098474,1.113495465316959,0.4790021557616253,0.9019976954651812,-0.9728965809383285,93.02326161646153,38.71113748866365,0.21149776985177784,2,-0.4049999713897705,-0.5549999475479126,-0.7224999666213989,-0.6799999475479126,-0.5499999523162842,3,-0.11782473511407288,-1.9090952439782995,2.8499999046325684,-1.3999999999999875,2.759999990463257,-2.3333333333333677,2.6700000762939453,-0.11782473511407288
8801,2015-02-06,3.0299999713897705,3.2100000381469727,3.0,3.2000000476837163,38300000.0,-0.08459213783388864,1.2105260516138423,-0.39534917246541645,67.77777218524382,56.53309550292725,-0.30479302525170127,-0.424342988073668,-0.39604487105814234,-0.12710697403302484,27.620053822142566,0.309999942779541,0.04360039268133509,0.38949995040893537,-0.07150462390040868,0.8505045247182794,0.15899766325426334,0.6200022375636074,-0.6102648876511285,52.77777593812768,-8.057286774346053,0.23050228715467205,2,-0.09000003337860107,-0.2749999761581421,-0.4325000047683716,-0.3999999761581421,-0.25999999046325684,4,-0.03300326916726071,-1.2222208093722813,3.309999942779541,-1.9090952439782995,2.8499999046325684,-1.3999999999999875,2.759999990463257,-0.03300326916726071
8802,2015-02-09,3.039999961853028,3.0699999332427983,2.9300000667572017,3.0299999713897705,24133800.0,0.003300326916726215,2.9999999999999747,-0.058823446914025954,74.09638286000309,58.84010151047993,-0.2764552371807656,-0.4237792894885053,-0.40764666230255076,-0.1507936056910677,28.105233839788333,0.1399998664855966,0.08332248002396625,0.37899994850158736,-0.11530014024971091,0.8733000372528856,0.131849904125938,0.6261499928772367,-0.5442436939687507,52.17391154115547,-14.443285343457127,0.2471500443756492,2,-0.10000002384185835,-0.28499996662139937,-0.4300000071525578,-0.40999996662139937,-0.2899999618530278,0,-0.039473647060816686,1.2105260516138423,3.0299999713897705,-1.2222208093722813,3.309999942779541,-1.9090952439782995,2.8499999046325684,-0.039473647060816686
8803,2015-02-10,3.039999961853028,3.0999999046325684,3.009999990463257,3.0699999332427983,13995100.0,0.0,1.0000000000000198,-2.9999999999998668,70.34482395748194,60.841031157296335,-0.24937921744128344,-0.41264472555755516,-0.4096038676494218,-0.16477886770541295,28.378296368962484,0.08999991416931152,0.1300318198219763,0.35849995613098207,-0.16361209430519663,0.8806120065671608,0.09744393091289272,0.6195559813490714,-0.4743042045547665,45.901642547952505,-20.708912770355283,0.26105602521808935,2,-0.10000002384185835,-0.28499996662139937,-0.4300000071525578,-0.40999996662139937,-0.2999999523162846,1,-0.06578949019519276,2.9999999999999747,3.039999961853028,1.2105260516138423,3.0299999713897705,-1.2222208093722813,3.309999942779541,-0.06578949019519276
8804,2015-02-11,3.0699999332427983,3.0999999046325684,3.0,3.0299999713897705,11741100.0,0.009868411765204144,1.0,-1.3333333333333481,70.54794140259364,63.12413575758451,-0.23512774799212321,-0.43252964307745057,-0.43964090091413155,-0.2096896656981313,29.24831767836399,0.09999990463256836,0.1587554660478201,0.36799993515014684,-0.18200861428294646,0.9180084845832401,0.09299566043360041,0.6430042098666933,-0.4399598456836715,40.00000953674325,-25.742269072102744,0.27500427471654654,2,-0.12999999523162886,-0.3149999380111699,-0.4599999785423283,-0.4399999380111699,-0.2699999809265141,2,-0.10097718225423313,1.0000000000000198,3.039999961853028,2.9999999999999747,3.039999961853028,1.2105260516138423,3.0299999713897705,-0.10097718225423313
8805,2015-02-12,3.119999885559082,3.150000095367432,3.0499999523162837,3.0799999237060547,12975000.0,0.016286629773137884,-1.0000047683761295,0.9999999999999889,72.48321589218233,65.93091371778158,-0.22928844859415243,-0.46792878006440075,-0.4852291285840131,-0.2733433718389966,30.037338506119294,0.10000014305114835,0.1771525747392131,0.3934998989105223,-0.18587446511482186,0.9728742629358664,0.10381271689784999,0.6831870809231946,-0.43076301415995877,67.85708507712421,3.6942637138497503,0.28968718201267213,2,-0.1099998950958252,-0.3649998903274536,-0.5024999380111694,-0.4899998903274536,-0.2799999713897705,3,-0.11858971125980688,1.0,3.0699999332427983,1.0000000000000198,3.039999961853028,2.9999999999999747,3.039999961853028,-0.11858971125980688
8806,2015-02-13,3.150000095367432,3.1800000667572017,3.109999895095825,3.130000114440918,9627600.0,0.009615452214343234,-1.3333227370261316,0.5000000000000111,69.85294311001175,67.9484725967278,-0.1881494559554886,-0.47253825324034215,-0.5107004273852191,-0.3161631446462123,30.114138157219628,0.07000017166137651,0.20557223362763155,0.3920001029968265,-0.20823137648041978,0.9922315824740728,0.09188436325820337,0.6921158427354497,-0.4063021828355122,88.00001144409215,26.47078927989172,0.30011573973862316,2,-0.12500011920929,-0.39500010013580367,-0.5475001335144047,-0.5200001001358037,-0.3600001335144043,4,-0.12380955336405586,-1.0000047683761295,3.119999885559082,1.0,3.0699999332427983,1.0000000000000198,3.039999961853028,-0.12380955336405586
8807,2015-02-17,3.109999895095825,3.1700000762939453,3.0799999237060547,3.1600000858306885,8678100.0,-0.012698475892249483,1.5714266251592293,-2.5000119209402683,65.64884412525888,69.2392048981177,-0.08847579531043825,-0.39614218884543195,-0.46847701901555894,-0.2882275539775421,29.390597921397948,0.09000015258789062,0.24127793469991543,0.31599991321563703,-0.27762937337000526,0.9096291998012793,0.019185269922815884,0.6128145565084582,-0.3161978247217325,61.11103016656195,1.8389984283601208,0.29681464329282126,2,-0.04499995708465576,-0.3549998998641968,-0.5074999332427979,-0.4799998998641968,-0.4799997806549072,1,-0.10932473493181116,-1.3333227370261316,3.150000095367432,-1.0000047683761295,3.119999885559082,1.0,3.0699999332427983,-0.10932473493181116
8808,2015-02-18,3.0799999237060547,3.140000104904175,3.059999942779541,3.109999895095825,7286100.0,-0.0096462933767546,-1.285721097680185,0.5999971389879647,67.7165215380133,70.26753738561713,-0.009286874764849795,-0.31619643368777517,-0.4349447095637151,-0.2707487941952942,27.52721305185356,0.08000016212463379,0.28733973928620316,0.24399994611740095,-0.3015041127348881,0.78950400496969,-0.028752083308743348,0.5167519755435452,-0.24010202811716308,44.44438557568142,-14.694483962180009,0.27275202942614446,2,0.039999961853027344,-0.32499992847442627,-0.47749996185302734,-0.44999992847442627,-0.4299998283386226,2,-0.10714283502610533,1.5714266251592293,3.109999895095825,-1.3333227370261316,3.150000095367432,-1.0000047683761295,3.119999885559082,-0.10714283502610533
8809,2015-02-19,3.059999942779541,3.0799999237060547,3.009999990463257,3.059999942779541,6573600.0,-0.0064935004616650804,2.5,-0.0,67.71653425051255,69.57610881347792,0.04876212865612306,-0.261564156677498,-0.4106048262313964,-0.26239574225832474,25.206503610488152,0.06999993324279785,0.3236010187267082,0.193499970436096,-0.32885396613295237,0.7158539070051444,-0.06767699784842796,0.45467693872062,-0.17769388799303432,29.411723457011824,-30.346842402889067,0.26117696828452414,2,0.010000109672546387,-0.3049999475479126,-0.47499996423721313,-0.4299999475479126,-0.33999991416931197,3,-0.10457514353811614,-1.285721097680185,3.0799999237060547,1.5714266251592293,3.109999895095825,-1.3333227370261316,3.150000095367432,-0.10457514353811614
8810,2015-02-20,3.059999942779541,3.130000114440918,3.0199999809265137,3.0299999713897705,10666700.0,0.0,-3.400009536752259,100.0,69.91869540482203,69.81398917120883,0.010694963900879095,-0.2267205860125987,-0.40359640552490017,-0.2736818953596014,23.516129544434534,0.1100001335144043,0.3529751910901293,0.16399997472763062,-0.3299379725205882,0.6579379219758494,-0.08296899889647857,0.4109689483517398,-0.13867838153122847,29.411723457011824,-32.39883888567106,0.2469689736241094,2,-0.004999876022339311,-0.3049999475479126,-0.48249995708465576,-0.4299999475479126,-0.3599998950958252,4,-0.08496731873370122,2.5,3.059999942779541,-1.285721097680185,3.0799999237060547,1.5714266251592293,3.109999895095825,-0.08496731873370122
8811,2015-02-23,3.059999942779541,3.0999999046325684,3.0299999713897705,3.0499999523162837,6323500.0,0.0,-1.8,0.33333333333334814,67.25662951275686,69.05401657707036,0.017207538451069926,-0.1883337277595949,-0.3967658652691135,-0.2842842710415048,21.73440556340642,0.06999993324279785,0.3709437857638189,0.13349997997283936,-0.3179899217309554,0.5849898816766341,-0.09224497087905803,0.35924493082473674,-0.10278411558636691,31.24995343389625,-30.914159405697458,0.22574495085189727,2,0.03000009059906006,-0.3049999475479126,-0.48249995708465576,-0.4299999475479126,-0.3799998760223393,0,-0.07189543553075795,-3.400009536752259,3.059999942779541,2.5,3.059999942779541,-1.285721097680185,3.0799999237060547,-0.07189543553075795
8812,2015-02-24,3.109999895095825,3.119999885559082,3.0199999809265137,3.059999942779541,10916300.0,0.01633985400367921,1.8571428571428572,4.999999999999778,66.05503924937966,68.57737383172567,-0.024382818982346066,-0.20970604538809745,-0.4356672746329613,-0.34246809047884774,21.58923494905104,0.09999990463256836,0.31976599267410943,0.15849993228912362,-0.2741795543267975,0.5911794189050448,-0.05783981101883695,0.3748396755970842,-0.11976134323337861,76.9229358471188,17.06477215186881,0.21633974330796063,2,-0.01999986171722412,-0.3549998998641968,-0.544999897480011,-0.4799998998641968,-0.4199998378753662,1,-0.10289387268064121,-1.8,3.059999942779541,-3.400009536752259,3.059999942779541,2.5,3.059999942779541,-0.10289387268064121
8813,2015-02-25,3.0999999046325684,3.140000104904175,3.059999942779541,3.0799999237060547,6151300.0,-0.0032154311255848667,-1.6666746139602158,0.4,62.376234819113506,67.66940643356119,-0.005561660427864101,-0.17729244383302412,-0.41477849297044944,-0.33983516901217126,23.289752803343298,0.08000016212463379,0.29656453721660636,0.12849994897842398,-0.29203976372019147,0.5490396616770394,-0.08176990737088374,0.3387698053277317,-0.07999992370605469,69.23064226240693,11.782796697931289,0.2102698563493077,2,-0.004999876022338867,-0.34499990940093994,-0.5649998784065247,-0.46999990940093994,-0.4099998474121094,2,-0.15161284020986376,1.8571428571428572,3.109999895095825,-1.8,3.059999942779541,-3.400009536752259,3.059999942779541,-0.15161284020986376
8814,2015-02-26,3.0799999237060547,3.130000114440918,3.059999942779541,3.0999999046325684,8680900.0,-0.0064516069489635175,-1.3333412806268825,-1.0,29.824565806436,62.929556424033834,0.017887002595290635,-0.12843602426664802,-0.38486475579459967,-0.32803203708180373,25.082168755531058,0.07000017166137695,0.261404072563145,0.08599997758865374,-0.3047024795037525,0.47670243468106,-0.10935125095754916,0.28135120613485665,-0.059999942779541016,49.99990065902801,-2.8261195720562,0.19535122854620304,2,0.015000104904174805,-0.32499992847442627,-0.6349998712539673,-0.529999852180481,-0.37999987602233887,3,-0.1396103373344305,-1.6666746139602158,3.0999999046325684,1.8571428571428572,3.109999895095825,-1.8,3.059999942779541,-0.1396103373344305
8815,2015-02-27,3.109999895095825,3.119999885559082,3.0699999332427983,3.0699999332427983,7150200.0,0.00974025069249751,-1.5000000000000333,-1.9999999999999778,62.49998137355846,62.11256067553902,-0.015288377724349989,-0.12549059082240177,-0.402786073950697,-0.3662972964625011,26.343433833065465,0.049999952316283736,0.23915308528545776,0.0909999489784239,-0.2580076354284282,0.440007533385276,-0.08350384322500215,0.26550374118184994,-0.06199992179870595,74.99985098854202,21.25200219427869,0.17450379220342596,2,-0.01999986171722412,-0.24000000953674316,-0.6899998188018799,-0.6049998998641968,-0.4099998474121094,4,-0.12540189055973572,-1.3333412806268825,3.0799999237060547,-1.6666746139602158,3.0999999046325684,1.8571428571428572,3.109999895095825,-0.12540189055973572
8816,2015-03-02,3.2100000381469727,3.2300000190734863,3.109999895095825,3.130000114440918,15638100.0,0.03215438791777392,1.0000039736467745,2.000000000000022,70.73170022550883,62.677322464455685,-0.11832569566899886,-0.18454694649088044,-0.4902636544155743,-0.47342645324062405,27.877775180567333,0.12000012397766113,0.21596250824596286,0.15900008678436262,-0.12863268832424524,0.44663286189297047,0.01518369923005869,0.30281647433866654,-0.15000009536743164,90.4762012888225,35.02027396679409,0.14381638755430395,3,-0.09000003337860107,-0.31000006198883057,-0.7899999618530273,-0.7100000381469727,-0.5,0,-0.15887849981387014,-1.5000000000000333,3.109999895095825,-1.3333412806268825,3.0799999237060547,-1.6666746139602158,3.0999999046325684,-0.15887849981387014
8817,2015-03-03,3.140000104904175,3.2300000190734863,3.130000114440918,3.2000000476837163,8644000.0,-0.021806832526770514,-1.5,-0.7500000000000056,60.41667597988736,61.866228513552805,-0.04874920690174811,-0.08172023986818555,-0.4099082703310737,-0.4097575843975094,30.339461256447887,0.09999990463256836,0.1820803533326112,0.06550015211105364,-0.16146844503872115,0.29246874926082844,-0.047984146463833977,0.17898445068594127,-0.07000017166137651,47.05889777737885,-9.20878561523066,0.1134842985748875,3,-0.020000100135803223,-0.2350001335144043,-0.7200000286102295,-0.6400001049041748,-0.42000007629394576,1,-0.14649682254103336,1.0000039736467745,3.2100000381469727,-1.5000000000000333,3.109999895095825,-1.3333412806268825,3.0799999237060547,-0.14649682254103336
8818,2015-03-04,3.0499999523162837,3.140000104904175,3.009999990463257,3.140000104904175,12122100.0,-0.028662468019451715,1.8888865341414827,1.500003973646771,48.14815141863346,59.69196375445513,0.040843006055568676,0.03280170641298508,-0.31038496957413564,-0.3266761169222332,32.13627898413706,0.13000011444091797,0.1502556873237766,-0.03899999856948888,-0.21201053020012894,0.13401053306115118,-0.12550526438480913,0.04750526724583137,0.3199999332427983,18.181798477805742,-38.48534404645025,0.08650526581532005,3,0.07000005245208785,-0.1100000143051143,-0.6299998760223384,-0.5499999523162837,-0.2899999618530269,2,-0.1180327543357591,-1.5,3.140000104904175,1.0000039736467745,3.2100000381469727,-1.5000000000000333,3.109999895095825,-0.1180327543357591
8819,2015-03-05,2.9800000190734863,3.0999999046325684,2.9800000190734863,3.0999999046325684,11472300.0,-0.02295079814333667,1.0,1.3333298012122174,37.5000212873572,56.08988885251459,0.10985386536177089,0.11914912306030967,-0.2321237046239628,-0.25880299698652465,33.16704136872111,0.11999988555908203,0.12622964186854047,-0.11549993753433219,-0.25773400762572596,0.026734132557061585,-0.1866169725800293,-0.04438290248863508,0.3827998685836791,0.0,-52.96929972557052,0.07111703504569698,3,0.125,-0.040000081062316895,-0.49000000953674316,-0.48000001907348633,-0.20000004768371582,3,-0.09731542281774597,1.8888865341414827,3.0499999523162837,-1.5,3.140000104904175,1.0000039736467745,3.2100000381469727,-0.09731542281774597
8820,2015-03-06,2.9200000762939453,2.990000009536743,2.8299999237060547,2.9600000381469727,16785200.0,-0.020134208857554126,2.2000047683761297,0.3333333333333333,30.508478000840512,52.00676090674611,0.1652882118521246,0.15645467838045457,-0.16729072176878912,-0.19762791157234272,31.84474058256844,0.16000008583068848,0.09912633447743335,-0.15599988698959333,-0.28020683647707667,-0.031792937502109986,-0.218103361733335,-0.09389641224585166,0.4274878166198728,22.50003278254681,-24.962509730876036,0.06210347474374176,3,0.1099998950958252,0.01999986171722412,-0.43000006675720215,-0.4200000762939453,-0.25,4,-0.07534247358289548,1.0,2.9800000190734863,1.8888865341414827,3.0499999523162837,-1.5,3.140000104904175,-0.07534247358289548
8821,2015-03-09,2.9300000667572017,2.9800000190734863,2.900000095367432,2.9200000762939453,12405900.0,0.0034246541787588125,-2.2000000000000393,-0.2499999999999889,33.92858511331265,48.43715489162756,0.15076279502630063,0.1460677925704501,-0.17256420348039425,-0.20670202233402923,30.450981018851977,0.07999992370605424,0.07238710630280742,-0.14099990129470852,-0.28015521884715344,-0.0018445837422635947,-0.2105775600709312,-0.07142224251848583,0.38643854800415056,25.000029802315172,-19.879485118878055,0.06957765877622246,3,0.0999999046325688,0.00999987125396773,-0.44000005722045854,-0.4300000667572017,-0.23000001907348588,0,-0.07849829823657306,2.2000047683761297,2.9200000762939453,1.0,2.9800000190734863,1.8888865341414827,3.0499999523162837,-0.07849829823657306
8822,2015-03-10,2.9200000762939453,2.9800000190734863,2.9200000762939453,2.970000028610229,10312400.0,-0.00341296595065399,-1.4,-5.000000000000178,35.185198267138304,45.41592860807475,0.1463693000972066,0.15454009355917053,-0.15721169684970526,-0.1939088420860502,29.51073916762969,0.059999942779541016,0.041526357333733444,-0.14499989748001108,-0.29930644795303607,0.00930665299301392,-0.22215317271652335,-0.0678466222434988,0.36725221700408905,29.03229031675043,-15.245359354291711,0.07715327523651246,3,0.1099998950958252,0.08999991416931152,-0.43000006675720215,-0.4200000762939453,-0.05000019073486328,1,-0.07191781940413644,-2.2000000000000393,2.9300000667572017,2.2000047683761297,2.9200000762939453,1.0,2.9800000190734863,-0.07191781940413644
8823,2015-03-11,2.8399999141693115,2.9500000476837163,2.799999952316284,2.9200000762939453,11772800.0,-0.027397315080268658,1.1428568995730535,1.6000047683761438,31.666668653487662,45.62060670219161,0.20742264179152192,0.23061210541607036,-0.07267827014269601,-0.11139265886739302,28.48562534423047,0.15000009536743208,0.013355198902183396,-0.2150000572204589,-0.3991624312203519,-0.030837683220565903,-0.3070812442204054,-0.1229188702205124,0.4198172369532043,13.333322736950356,-31.468809371207904,0.09208118699994657,3,0.17500007152557373,0.18500006198883057,-0.34999990463256836,-0.3399999141693115,-0.25999999046325684,2,-0.042253482107650675,-1.4,2.9200000762939453,-2.2000000000000393,2.9300000667572017,2.2000047683761297,2.9200000762939453,-0.042253482107650675
8824,2015-03-12,2.759999990463257,2.789999961853028,2.720000028610229,2.759999990463257,13847200.0,-0.028168988071767043,1.3333333333333284,-0.0,27.9411821423099,41.78074012094176,0.26513922420336034,0.3016632544854536,0.010696399234612741,-0.02979538438957352,27.67425081177759,0.11999988555908248,-0.020050822260771373,-0.2794999837875367,-0.5057252774787382,-0.05327469009633523,-0.39261263063313745,-0.16638733694193597,0.46303178475476026,14.814801732861815,-30.614948272445808,0.11311264684560074,3,0.21500003337860107,0.2849999666213989,-0.21250003576278687,-0.25999999046325684,-0.26999998092651367,3,0.0,1.1428568995730535,2.8399999141693115,-1.4,2.9200000762939453,-2.2000000000000393,2.9300000667572017,0.0
8825,2015-03-13,2.75,2.7799999713897705,2.7100000381469727,2.740000009536743,8098100.0,-0.003623184962974757,1.0,100.0,27.536237893347405,36.98124430625715,0.24440472895194265,0.2977903861224269,0.024991651262018078,-0.01951734667032845,26.643144531378105,0.06999993324279785,-0.04914858127057675,-0.27099997997283953,-0.5279373879791671,-0.01406257196651195,-0.39946868397600355,-0.14253127596967552,0.4227286005572384,14.814801732861676,-31.069831454832517,0.12846870400316387,3,0.2200000286102295,0.28999996185302734,-0.1474999189376831,-0.21999990940093994,-0.40000009536743164,4,0.010909080505371094,1.3333333333333284,2.759999990463257,1.1428568995730535,2.8399999141693115,-1.4,2.9200000762939453,0.010909080505371094
8826,2015-03-16,2.759999990463257,2.809999942779541,2.75,2.75,6132900.0,0.0036363601684570312,-11.0,1.0,23.076934363007965,32.8323841266039,0.18311599624220953,0.27096710086772546,0.01820216650035622,-0.028379960955487782,25.34399273150288,0.059999942779541016,-0.04851868229769973,-0.2414999842643737,-0.515823999721202,0.032824031192454584,-0.3786619919927876,-0.10433797653595978,0.35720118260474987,18.5185021660771,-22.471712487080815,0.13716200772841408,3,0.1650000810623169,0.21000003814697266,0.06999999284744263,-0.004999995231628418,-0.48000001907348633,0,-0.03260866466677248,1.0,2.75,1.3333333333333284,2.759999990463257,1.1428568995730535,2.8399999141693115,-0.03260866466677248
8827,2015-03-17,2.7699999809265137,2.799999952316284,2.740000009536743,2.75,7742200.0,0.003623184962974646,-2.0,2.0,24.615394208556765,30.21763332548426,0.1286399016796107,0.24684501607236964,0.011595076174311991,-0.038769592265838426,24.258485448272545,0.059999942779541016,-0.0707596027334727,-0.2144999980926512,-0.5023211882879899,0.0733211921026875,-0.35841059319032054,-0.07058940299498184,0.2983370559509688,24.999975164732284,-11.905039920441538,0.14391059509766932,3,0.13499999046325684,0.20000004768371582,0.07749998569488525,-0.014999985694885254,-0.440000057220459,1,-0.025270734196678246,-11.0,2.759999990463257,1.0,2.75,1.3333333333333284,2.759999990463257,-0.025270734196678246
8828,2015-03-18,2.75,2.8199999332427983,2.720000028610229,2.7699999809265137,11385200.0,-0.0072202097704795465,-1.4999999999999944,-1.0,24.615394208556765,28.786008094506435,0.11355073789589509,0.2538706998286786,0.03514788886672848,-0.017203779456319346,23.288831788985448,0.09999990463256925,-0.1096259841318834,-0.21799998283386213,-0.520244196217472,0.08424423054974772,-0.36912208952566683,-0.06687787614205742,0.2753365970298214,36.36363636363622,1.0689752385182985,0.1511221066918049,3,0.10000002384185791,0.2200000286102295,0.09749996662139893,0.004999995231628418,-0.4500000476837158,2,0.043636322021484375,-2.0,2.7699999809265137,-11.0,2.759999990463257,1.0,2.75,0.043636322021484375
8829,2015-03-19,2.740000009536743,2.7799999713897705,2.7300000190734863,2.759999990463257,8819400.0,-0.0036363601684570312,-1.5,1.0,20.634935051763264,27.688947766831188,0.09602455431095969,0.25156580675795714,0.04962489873827147,-0.006478566606968883,22.700860889902106,0.04999995231628418,-0.14278108586083071,-0.21199997663497916,-0.5273343618326987,0.10333440856274034,-0.3696671692338387,-0.05433278403611963,0.24749620042713616,27.272727272727167,-2.8755883496553025,0.15766719259885964,3,0.10500001907348633,0.23000001907348633,0.10749995708465576,0.014999985694885254,-0.40000009536743164,3,-0.05839419170576576,-1.4999999999999944,2.75,-2.0,2.7699999809265137,-11.0,2.759999990463257,-0.05839419170576576
8830,2015-03-20,2.799999952316284,2.799999952316284,2.740000009536743,2.759999990463257,10764800.0,0.02189778925938235,2.0,-2.0,15.25422495968094,25.614018860872108,0.01923529915236477,0.18033443098418367,-0.0034966114101284695,-0.06523735632434935,21.7633010676226,0.059999942779541016,-0.1631405024232513,-0.13900003433227548,-0.45701358873748577,0.1790135200729348,-0.2980068115348806,0.020006742870329663,0.15419671702956617,79.99999999999974,55.1082028219391,0.15900677720260514,3,0.04500007629394531,0.1700000762939453,0.047500014305114746,-0.04499995708465576,-0.49000000953674316,4,-0.11071426716386024,-1.5,2.740000009536743,-1.4999999999999944,2.75,-2.0,2.7699999809265137,-0.11071426716386024
8831,2015-03-23,2.8399999141693115,2.8499999046325684,2.799999952316284,2.809999942779541,7450200.0,0.014285700905079413,1.0,0.75,23.21426594743717,24.283915269794203,-0.038972085349665786,0.12965502336574097,-0.03697865591084604,-0.10343162418748264,20.598218596682315,0.04999995231628418,-0.17165290130736333,-0.08800007104873675,-0.40360140953852097,0.22760126744104747,-0.24580074029362908,0.06980059819615558,0.08489315943267339,92.30769230769234,67.31917328683068,0.15780066924489214,3,-0.009999871253967285,0.13000011444091797,0.042500078678131104,-0.0849999189376831,-0.559999942779541,0,-0.17253521983998588,2.0,2.799999952316284,-1.5,2.740000009536743,-1.4999999999999944,2.75,-0.17253521983998588
8832,2015-03-24,2.789999961853028,2.8499999046325684,2.759999990463257,2.8499999046325684,8724500.0,-0.017605617544854235,2.0,-1.9999999999999851,24.99998853756263,23.543173034691424,-0.010450943672713375,0.16279897028477075,0.01844782978640369,-0.052856421412494026,19.393202216310144,0.08999991416931152,-0.1723516923019215,-0.12200002670288024,-0.43113124205803066,0.1871311886522702,-0.27656563438045545,0.032565580974694974,0.10910594749435587,53.846153846154344,26.84011852956266,0.1545656076775753,3,-0.00999999046325728,0.1800000667572017,0.10000002384185747,-0.03499996662139937,-0.529999971389771,1,-0.1827956980058637,1.0,2.8399999141693115,2.0,2.799999952316284,-1.5,2.740000009536743,-0.1827956980058637
8833,2015-03-25,2.630000114440918,2.789999961853028,2.559999942779541,2.7799999713897705,26985300.0,-0.057347616343995655,1.7058851578683025,2.5000000000000187,21.3114670802384,22.806538027794588,0.13033376517189854,0.3012262503936918,0.18212688173647962,0.1059957685325994,18.5292946841733,0.23000001907348677,-0.1819715763396501,-0.2584998846054076,-0.5787152676722402,0.06171549846142499,-0.41860757613882393,-0.09839219307199132,0.2464130903624162,24.13799340320369,-6.024533084454053,0.1601076915334164,3,0.07499980926513672,0.2649998664855957,0.27999985218048096,0.12499988079071045,-0.32000017166137695,2,-0.11406850862386253,2.0,2.789999961853028,1.0,2.8399999141693115,2.0,2.799999952316284,-0.11406850862386253
8834,2015-03-26,2.650000095367432,2.700000047683716,2.5299999713897705,2.5899999141693115,28286300.0,0.007604555154464565,1.124999813735585,-0.4000015894587128,26.315778466357045,22.67093142479566,0.10402916252878658,0.26072766546602333,0.1651472273904644,0.08527212047709876,17.681977412787,0.1700000762939453,-0.19330306823034915,-0.21699991226196236,-0.540799712387583,0.10679988786365824,-0.37889981232477243,-0.05510001219915228,0.19999980926513627,37.500046566138586,6.1051996521307395,0.16189990006281024,3,0.03999984264373735,0.22999989986419633,0.28749984502792314,0.10499989986419633,-0.34000015258789107,3,-0.13207552092658292,1.7058851578683025,2.630000114440918,2.0,2.789999961853028,1.0,2.8399999141693115,-0.13207552092658292
8835,2015-03-27,2.720000028610229,2.799999952316284,2.630000114440918,2.700000047683716,16844100.0,0.026415068197607416,-1.125,0.33333200878966185,33.33332071858642,23.81052990874882,0.03277260026935114,0.16865907028274352,0.10001043537016541,0.014149862815866054,16.444799033594045,0.1699998378753662,-0.19446241583498214,-0.12749998569488552,-0.43630925365527196,0.18130928226550092,-0.28190461967507874,0.026904648285307697,-0.19000005722045854,59.37503026798985,26.048864365517083,0.1544046339801932,3,-0.030000090599059615,0.15999996662139937,0.19249999523162886,0.03499996662139937,-0.44000005722045854,4,-0.13970592295731588,1.124999813735585,2.650000095367432,1.7058851578683025,2.630000114440918,2.0,2.789999961853028,-0.13970592295731588
8836,2015-03-30,2.700000047683716,2.759999990463257,2.6600000858306885,2.7300000190734863,8557500.0,-0.007352934086817697,1.2222222222222223,-1.5000000000000333,32.81248777638409,24.721318082951854,0.04846294108844518,0.15651678898571753,0.12828759905568177,0.03178212700672933,14.553640713494815,0.09999990463256836,-0.18542118213347702,-0.1219999670982359,-0.38570634378536583,0.14170640958889402,-0.25385315544180065,0.009853221245328836,-0.1700000762939453,53.12503492460383,18.460288599059304,0.13185318834356494,3,-0.010000109672546387,0.1799999475479126,0.20499998331069946,0.0549999475479126,-0.41000008583068803,0,-0.14444448074686123,-1.125,2.720000028610229,1.124999813735585,2.650000095367432,1.7058851578683025,2.630000114440918,-0.14444448074686123
8837,2015-03-31,2.6800000667572017,2.700000047683716,2.650000095367432,2.6600000858306885,7025000.0,-0.007407400212333992,-1.5000000000000333,-0.6666666666666519,36.20689655172409,26.009262787748227,0.06074148379651012,0.14786906805209554,0.16069394453942243,0.04991274009604618,12.585231773875941,0.049999952316283736,-0.1752904106568529,-0.11899994611740139,-0.34320846204441313,0.10520856980961035,-0.23110420408090704,-0.00689568815389574,-0.14460009574890087,55.55559480141481,17.441050683542485,0.1121042579635058,3,0.00999987125396773,0.1999999284744267,0.24249994754791304,0.07499992847442671,-0.3600001335144034,1,-0.1492537632103237,1.2222222222222223,2.700000047683716,-1.125,2.720000028610229,1.124999813735585,2.650000095367432,-0.1492537632103237
8838,2015-04-01,2.690000057220459,2.75,2.650000095367432,2.6600000858306885,11240500.0,0.0037313396321505543,-3.0000000000000533,1.5000000000000333,43.13725490196079,28.509520548881284,0.04619316167168508,0.11543431486973876,0.16830800299720394,0.03856156706564651,11.624534996918198,0.09999990463256792,-0.1629539731327614,-0.09099996089935303,-0.28630266949448613,0.10430274769578007,-0.1886513151969198,0.006651393398213745,-0.14930808658599837,59.25929523463039,17.4457708476071,0.0976513542975666,4,-1.1920928955078125e-07,0.18999993801116943,0.23249995708465576,0.06499993801116943,-0.38000011444091797,2,-0.1598513225317606,-1.5000000000000333,2.6800000667572017,1.2222222222222223,2.700000047683716,-1.125,2.720000028610229,-0.1598513225317606
8839,2015-04-02,2.690000057220459,2.700000047683716,2.650000095367432,2.6600000858306885,7047600.0,0.0,-1.0000000000000178,1.0,44.0,31.70349555336118,0.042862218426365395,0.09759819176167772,0.17951525078962804,0.03783535236601265,10.904098057864667,0.049999952316283736,-0.15243713492633848,-0.07649996280670157,-0.2516119249080653,0.09861199929466213,-0.1640559438573832,0.01105601824398006,-0.1441219269523617,35.294117647058826,-9.524177004792797,0.08755598105068174,4,-1.1920928955078125e-07,0.18999993801116943,0.23499995470046997,0.06499993801116943,-0.3700001239776607,3,-0.14126398005863505,-3.0000000000000533,2.690000057220459,-1.5000000000000333,2.6800000667572017,1.2222222222222223,2.700000047683716,-0.14126398005863505
8840,2015-04-06,2.700000047683716,2.7300000190734863,2.6800000667572017,2.6800000667572017,8178500.0,0.0037174684946250647,-3.9999999999998224,0.6666666666666815,44.0,34.01302155920149,0.019205125215679075,0.07406882208967147,0.1804250202461315,0.026840581314863332,11.338678381711992,0.049999952316284624,-0.1399903681383643,-0.05549997091293335,-0.2171330348542586,0.10613309302839191,-0.13631650288359598,0.02531656105772928,-0.14903948097465491,45.45454545454524,-2.5793544527788512,0.08081653197066258,4,-0.010000109672546387,0.1799999475479126,0.22499996423721313,0.0549999475479126,-0.35000014305114746,0,-0.14444448074686123,-1.0000000000000178,2.690000057220459,-3.0000000000000533,2.690000057220459,-1.5000000000000333,2.6800000667572017,-0.14444448074686123
8841,2015-04-07,2.700000047683716,2.740000009536743,2.690000057220459,2.700000047683716,5738100.0,0.0,-4.0,0.0,42.857142857142854,35.997149816932634,-0.0030645639981159434,0.058978149550465986,0.19220447358904202,0.02615504418786596,11.761488667111152,0.04999995231628418,-0.12392262903283724,-0.04399996995925903,-0.1847348117008445,0.09673487178232643,-0.11436739083005154,0.026367450911533474,-0.1440586932625103,49.99999999999978,-0.908394720529877,0.07036742087079273,4,-0.03500008583068848,0.1799999475479126,0.27999991178512573,0.0549999475479126,-0.3300001621246338,1,-0.15555558106536194,-3.9999999999998224,2.700000047683716,-1.0000000000000178,2.690000057220459,-3.0000000000000533,2.690000057220459,-0.15555558106536194
8842,2015-04-08,2.7100000381469727,2.740000009536743,2.6800000667572017,2.6800000667572017,4349000.0,0.0037037001061668295,-2.999999999999911,100.0,45.833333333333336,38.72180162283207,-0.028615121674751,0.03419185367493638,0.18918494158529198,0.015999720350850843,12.239464410270948,0.05999994277954146,-0.10938336557077699,-0.023499977588653742,-0.1377986460338385,0.09079869085653103,-0.08064931181124635,0.033649356633938865,-0.14917751176786576,59.99999999999982,6.952227153925406,0.05714933422259248,4,-0.04500007629394531,0.16999995708465576,0.2999999523162842,0.04499995708465576,-0.38000011444091797,2,-0.15498157578666671,-4.0,2.700000047683716,-3.9999999999998224,2.700000047683716,-1.0000000000000178,2.690000057220459,-0.15498157578666671
8843,2015-04-09,2.720000028610229,2.75,2.690000057220459,2.690000057220459,7127600.0,0.0036900333293330423,-3.0,0.9999999999999704,47.916666666666615,41.121900311755354,-0.02738598709883533,0.01553743516202477,0.18352411445826222,0.0062203116653489765,12.478300275206012,0.059999942779541016,-0.10475551267687999,-0.007499992847443071,-0.11027711942305451,0.09527713372816837,-0.058888556135249015,0.04388857044036287,-0.15439395371237863,69.99999999999942,13.126260737397672,0.05138856328780582,4,-0.004999995231627974,0.11500000953674361,0.292499959468842,0.03499996662139937,-0.40000009536743075,3,-0.14705885704413357,-2.999999999999911,2.7100000381469727,-4.0,2.700000047683716,-3.9999999999998224,2.700000047683716,-0.14705885704413357
8844,2015-04-10,2.759999990463257,2.7799999713897705,2.7300000190734863,2.740000009536743,6184800.0,0.014705868173635839,-1.5,0.6666666666666765,45.65217391304348,42.49066177780614,-0.05603413762709142,-0.025784512030320172,0.15067423546596803,-0.032525874518592346,12.069477300438619,0.05999994277954146,-0.09837712373522178,0.03249996900558472,-0.07027715757002673,0.13527709558119616,-0.018888594282221227,0.08388853229339066,-0.18970603801703767,80.0000000000001,24.975413406476036,0.05138856328780582,4,-0.04499995708465576,0.0549999475479126,0.26999998092651367,-0.004999995231628418,-0.4100000858306885,4,-0.16304349610094915,-3.0,2.720000028610229,-2.999999999999911,2.7100000381469727,-4.0,2.700000047683716,-0.16304349610094915
8845,2015-04-13,2.7799999713897705,2.799999952316284,2.7300000190734863,2.759999990463257,8391500.0,0.007246369925949514,1.3333333333333333,1.0,43.18181818181817,43.64280960063214,-0.07445815265397115,-0.045768297248100165,0.13884892363872403,-0.05034469180278034,11.555136779108294,0.06999993324279785,-0.07326379481766931,0.05099995136261004,-0.05401122608076747,0.15601112880598755,-0.0015056373590787153,0.1035055400842988,-0.20511189894615,83.3333333333334,31.660588080276796,0.05250558872168865,4,-0.0549999475479126,-0.019999980926513672,0.24250000715255737,-0.02499997615814209,-0.5,0,-0.16546764132411484,-1.5,2.759999990463257,-3.0,2.720000028610229,-2.999999999999911,2.7100000381469727,-0.16546764132411484
8846,2015-04-14,2.6700000762939453,2.789999961853028,2.650000095367432,2.7699999809265137,13364100.0,-0.039568307995641594,-1.0000000000000127,-5.0,37.999999999999964,43.84204331710724,0.03446286256275277,0.060231413410404055,0.25720333902467685,0.060260834699168875,11.508302541330268,0.1399998664855957,-0.05592672717448455,-0.05449994802474967,-0.1616102168913094,0.052610320841810054,-0.10805508245802953,-0.0009448135914698064,-0.09060976625287154,13.333333333333078,-36.492085517728306,0.05355513443327981,4,0.0549999475479126,0.0849999189376831,0.31499987840652466,0.0849999189376831,-0.350000143051147,1,-0.11985024813390588,1.3333333333333333,2.7799999713897705,-1.5,2.759999990463257,-3.0,2.720000028610229,-0.11985024813390588
8847,2015-04-15,2.700000047683716,2.740000009536743,2.650000095367432,2.700000047683716,15281400.0,0.011235944019676314,1.249999999999989,-0.0,59.45945945945946,45.655621601273765,0.008491174222414521,0.0260541446471394,0.23285494560231434,0.031366434245180486,11.386405140592249,0.08999991416931108,-0.04619189185596717,-0.020999979972839533,-0.12641135390250602,0.08441139395682695,-0.073705666937673,0.03170570699199393,-0.11619754479713773,33.33333333333314,-18.925876361748628,0.052705686964833305,4,0.02499997615814209,0.0549999475479126,0.28499990701675415,0.0549999475479126,-0.4200000762939453,2,-0.1222222801098597,-1.0000000000000127,2.6700000762939453,1.3333333333333333,2.7799999713897705,-1.5,2.759999990463257,-0.1222222801098597
8848,2015-04-16,2.869999885559082,2.940000057220459,2.700000047683716,2.720000028610229,28617300.0,0.06296290180483743,-1.5263182991453312,100.0,71.15384615384613,48.67271561836777,-0.14895473728520114,-0.1417629109577936,0.06769721182613964,-0.13620872528605732,11.415873150108395,0.24000000953674316,-0.029555028205227263,0.14299986362457284,0.018674433306764993,0.2673252939423807,0.08083714846566892,0.20516257878347677,-0.2818734336839097,75.86200659679628,20.837975987843848,0.06216271515890388,4,-0.07499980926513672,-0.12999987602233887,0.15000009536743164,-0.11499989032745361,-0.5899999141693115,3,-0.1881533043154927,1.249999999999989,2.700000047683716,-1.0000000000000127,2.6700000762939453,1.3333333333333333,2.7799999713897705,-0.1881533043154927
8849,2015-04-17,2.5799999237060547,2.5799999237060547,2.450000047683716,2.539999961853028,53185300.0,-0.10104528690478842,5.5,0.26666666666666294,40.54052747888629,48.28832978268848,0.13834974094895403,0.14296556366714608,0.3563678764498879,0.1535961670840642,11.342611884799151,0.4199998378753662,-0.02144484102002231,-0.13900009393692025,-0.27936044805657945,0.0013602601827389371,-0.20918027099674985,-0.06881991687709066,0.3600001335144043,26.530586426976527,-26.788772507401987,0.0701801770598297,4,0.11500012874603271,0.11500012874603271,0.440000057220459,0.17500007152557373,-0.35999989509582564,4,-0.10077519308209049,-1.5263182991453312,2.869999885559082,1.249999999999989,2.700000047683716,-1.0000000000000127,2.6700000762939453,-0.10077519308209049
8850,2015-04-20,2.490000009536743,2.5699999332427983,2.450000047683716,2.559999942779541,29164300.0,-0.03488368869407976,1.6666666666666503,-1.7500000000000195,37.03702613540301,47.641650146939604,0.21839506570028178,0.21982058708534025,0.42913583435946645,0.24159831559663036,11.473989799262217,0.12999987602233887,-0.02190138707540701,-0.21350001096725446,-0.38186984440744975,-0.04513017752705917,-0.2976849276873521,-0.12931509424715681,0.4500000476837158,8.163257362146624,-43.314314873549876,0.08418491672009774,4,0.20500004291534424,0.20500004291534424,0.5199999809265137,0.26499998569488525,-0.21000003814697266,0,-0.056224941513241755,5.5,2.5799999237060547,-1.5263182991453312,2.869999885559082,1.249999999999989,2.700000047683716,-0.056224941513241755
8851,2015-04-21,2.3499999046325684,2.5299999713897705,2.3499999046325684,2.5299999713897705,31279400.0,-0.056224941513241755,1.0,2.571431977411521,32.25804797650477,46.13328510729199,0.33919670964756543,0.3385885152508301,0.5589485009296276,0.37780825134261065,12.347455927395206,0.18000006675720215,-0.02703614541499899,-0.3290001153945923,-0.5485594896174475,-0.10944074117173708,-0.4387798025060201,-0.21922042828316446,0.5802001523971558,0.0,-48.856553317235694,0.10977968711142766,4,0.2950000762939453,0.2950000762939453,0.6550000905990601,0.40500009059906006,-0.07999992370605469,1,-0.029787206844054115,1.6666666666666503,2.490000009536743,5.5,2.5799999237060547,-1.5263182991453312,2.869999885559082,-0.029787206844054115
8852,2015-04-22,2.2799999713897705,2.359999895095825,2.25,2.3499999046325684,27634900.0,-0.029787206844054115,1.4444444444444444,0.38888837378721147,29.292915183874996,44.063979386981806,0.38195309070767713,0.388331444181802,0.6174151686850458,0.4435724906844172,13.109190229343836,0.1099998950958252,-0.03580830365088605,-0.3735000491142273,-0.6498884358597525,-0.09711166236870206,-0.5116942424869899,-0.23530585574146468,0.6269920795440673,4.347821579989427,-41.408602567909796,0.13819419337276267,4,0.315000057220459,0.315000057220459,0.6675000786781311,0.4750000238418579,0.0,2,0.017543843138140947,1.0,2.3499999046325684,1.6666666666666503,2.490000009536743,5.5,2.5799999237060547,0.017543843138140947
8853,2015-04-23,2.3299999237060547,2.359999895095825,2.259999990463257,2.2799999713897705,15130400.0,0.02192980392267585,-1.2222222222222223,-0.7142857142857143,32.692292702966526,42.62399258586214,0.3026396179634059,0.33171084051368505,0.5562251637455682,0.3894249188146457,12.450168841764789,0.09999990463256836,-0.04417275436292556,-0.30850008726120004,-0.6205240835982786,0.0035239090758785174,-0.4645120854297393,-0.15248808909266076,0.537572604171753,24.24240672774037,-21.894038201676562,0.15601199816853936,4,0.2650001049041748,0.2650001049041748,0.6075000762939453,0.42500007152557373,-0.07999992370605469,3,-0.02145920770536125,1.4444444444444444,2.2799999713897705,1.0,2.3499999046325684,1.6666666666666503,2.490000009536743,-0.02145920770536125
8854,2015-04-24,2.299999952316284,2.380000114440918,2.299999952316284,2.359999895095825,15001200.0,-0.012875524623216728,-1.6666746139602158,-1.2,31.132061467039733,41.28513072866454,0.29114341118084663,0.35220286372483045,0.573488628868474,0.41585907150267865,11.507064763772048,0.08000016212463379,-0.057485104428710354,-0.32100005149841326,-0.6676471982407786,0.025647095243952034,-0.49432362486959613,-0.1476764781272304,0.5305182238888548,15.624988358465366,-29.333752336860947,0.1733235733711827,4,0.2950000762939453,0.2950000762939453,0.6100000739097595,0.45500004291534424,0.0,4,-0.008695644061371466,-1.2222222222222223,2.3299999237060547,1.4444444444444444,2.2799999713897705,1.0,2.3499999046325684,-0.008695644061371466
8855,2015-04-27,2.3399999141693115,2.359999895095825,2.289999961853028,2.299999952316284,13486900.0,0.01739128812274293,-1.333333333333353,-0.6666666666666666,33.6363490553851,40.80028062370734,0.20357372890854242,0.2975290381173883,0.5193424701138376,0.3744057438983859,11.520265618989262,0.06999993324279741,-0.07377262304861842,-0.26200008392333984,-0.6269716622715396,0.10297149442485987,-0.4444858730974395,-0.07951429474924021,0.4556871714635191,32.1428297733746,-11.67515559008369,0.1824857891740998,4,0.25500011444091797,0.25500011444091797,0.567500114440918,0.4150000810623169,-0.059999942779541016,0,-0.05128200425668894,-1.6666746139602158,2.299999952316284,-1.2222222222222223,2.3299999237060547,1.4444444444444444,2.2799999713897705,-0.05128200425668894
8856,2015-04-28,2.309999942779541,2.369999885559082,2.309999942779541,2.359999895095825,11448700.0,-0.012820501064172207,-1.4,-1.25,32.14284345811005,37.76510106800184,0.19795443227460918,0.31285323878693516,0.5335888339809944,0.40260347497567617,11.498154949412184,0.059999942779541016,-0.09495200176665808,-0.2725000500679018,-0.6565985079091488,0.11159840777334518,-0.46454927898852505,-0.08045082114727853,0.4529459177153199,46.15376150827129,4.201647673284839,0.1920492289206234,4,0.2850000858306885,0.2850000858306885,0.5975000858306885,0.4450000524520874,0.019999980926513672,1,-0.012987000923330161,-1.333333333333353,2.3399999141693115,-1.6666746139602158,2.299999952316284,-1.2222222222222223,2.3299999237060547,-0.012987000923330161
8857,2015-04-29,2.2799999713897705,2.3299999237060547,2.2699999809265137,2.299999952316284,11870200.0,-0.012987000923330161,-2.0,0.4,30.70174154408322,33.27042277802819,0.18116333642861004,0.3281754294358712,0.5484513135992843,0.4296504329735549,11.494235262821197,0.059999942779541016,-0.12015269223057778,-0.28250001668930036,-0.6863695148940865,0.12136948151548577,-0.4844347657916934,-0.0805652675869073,0.45216913747539866,16.666633553009337,-20.839653014731734,0.2019347491023931,4,0.13499999046325684,0.315000057220459,0.6200000643730164,0.4750000238418579,0.04999995231628418,2,-0.004385960784535126,-1.4,2.309999942779541,-1.333333333333353,2.3399999141693115,-1.6666746139602158,2.299999952316284,-0.004385960784535126
8858,2015-04-30,2.259999990463257,2.309999942779541,2.259999990463257,2.2799999713897705,11465300.0,-0.008771921569070362,-4.0,1.0,27.67855964448364,31.841315240872337,0.11793760837427625,0.33129480133335143,0.5537364356507757,0.4473494786943242,12.00618878021126,0.04999995231628418,-0.1367599051431343,-0.2809999942779542,-0.7017212279161744,0.13972123936026604,-0.4913606110970643,-0.07063937745884408,0.4432389718700023,0.0,-30.803814281423136,0.21036061681911014,4,0.1499999761581421,0.33500003814697266,0.6150000095367432,0.4950000047683716,0.04999995231628418,3,0.008849549119871458,-2.0,2.2799999713897705,-1.4,2.309999942779541,-1.333333333333353,2.3399999141693115,0.008849549119871458
8859,2015-05-01,2.309999942779541,2.309999942779541,2.25,2.259999990463257,11662800.0,0.022123872799678646,1.4,-2.5,29.56520513234622,31.01111290719936,0.028620173190763154,0.2649506756802884,0.48994399756728413,0.39579499291200015,12.569193473767678,0.059999942779541016,-0.16905186235157998,-0.21200003623962393,-0.6386689418945117,0.21466886941526386,-0.42533448906706806,0.0013344165878201864,0.3660446818137224,50.0,24.77335911836414,0.21333445282744395,5,0.08000004291534424,0.2850000858306885,0.49000000953674316,0.4450000524520874,-0.019999980926513228,4,-0.025974001846660322,-4.0,2.259999990463257,-2.0,2.2799999713897705,-1.4,2.309999942779541,-0.025974001846660322
8860,2015-05-04,2.309999942779541,2.359999895095825,2.299999952316284,2.309999942779541,9670100.0,0.0,-5.0,0.0,32.692292702966526,31.059362321250667,0.0004492734086958272,0.24689309404073656,0.4758671406218067,0.3955020520016417,13.26189899489304,0.059999942779541016,-0.22794506258963043,-0.19250003099441537,-0.6205618005976374,0.2355617386088067,-0.4065309157960266,0.021530853807195882,0.3404820043381265,50.0,22.30771996936221,0.2140308848016111,5,0.005000114440917969,0.2850000858306885,0.4750000238418579,0.4450000524520874,0.00999999046325728,0,-0.00432900030777672,1.4,2.309999942779541,-4.0,2.259999990463257,-2.0,2.2799999713897705,-0.00432900030777672
8861,2015-05-05,2.2799999713897705,2.3399999141693115,2.25,2.3399999141693115,12371600.0,-0.012987000923330161,2.0,-100.0,29.80767864094007,31.116558260924563,0.02176428286896881,0.25699041877301587,0.4911514184815373,0.4248719887820167,14.218566973872399,0.08999991416931152,-0.24775424249895694,-0.20149999856948853,-0.6299746841799045,0.2269746870409275,-0.41573734137469653,0.012737344235719483,0.346453058900837,27.27272727272727,0.28185760461272835,0.21423734280520798,5,0.03500008583068848,0.315000057220459,0.5049999952316284,0.4750000238418579,0.03999996185302779,1,0.0,-5.0,2.309999942779541,1.4,2.309999942779541,-4.0,2.259999990463257,0.0
8862,2015-05-06,2.289999961853028,2.309999942779541,2.240000009536743,2.289999961853028,18492100.0,0.004385960784535348,2.5000000000000777,-0.0,17.045445309193852,29.378019661616484,0.014898725211081487,0.2254718059854901,0.4646366350109621,0.4160501016147191,15.159045494604474,0.06999993324279785,-0.25836678545505976,-0.1705000042915339,-0.5929477863604564,0.25194777777738864,-0.38172389532599516,0.04072388674292737,0.31386588662014336,41.666666666667034,19.996058427575818,0.21122389103446118,5,0.02000010013580278,0.3000000715255733,0.49500000476837114,0.46500003337860063,0.019999980926513228,2,0.017467232541200417,2.0,2.2799999713897705,-5.0,2.309999942779541,1.4,2.309999942779541,0.017467232541200417
8863,2015-05-07,2.3199999332427983,2.3199999332427983,2.259999990463257,2.3199999332427983,15015600.0,0.013100424405900535,1.0,0.0,29.032246900268348,29.144706931975218,-0.018627834683893507,0.17282938118360036,0.41845235254973234,0.387254970893411,16.21660477555176,0.05999994277954146,-0.25117782259428356,-0.12050002813339189,-0.5288587671548086,0.28785871088802484,-0.32467939764410003,0.08367934137731625,0.2547566481154586,66.66666666666704,43.72667734724681,0.20417936951070828,5,-0.014999985694885698,0.2700001001358028,0.46500003337860063,0.4350000619888301,0.0,3,0.0043103408409495,2.5000000000000777,2.289999961853028,2.0,2.2799999713897705,-5.0,2.309999942779541,0.0043103408409495
8864,2015-05-08,2.309999942779541,2.359999895095825,2.299999952316284,2.3299999237060547,9758800.0,-0.004310340840949833,-2.0,-100.0,33.333318616129574,29.11103688316905,-0.007889876321251599,0.15535295949496675,0.4124629035510434,0.3979348703440104,17.488999768368384,0.059999942779541016,-0.23359046809799144,-0.10800001621246347,-0.4910405026979192,0.2750404702729923,-0.29952025945519134,0.0835202270302644,0.2379761128329947,58.333333333333336,32.13933722492929,0.19152024324272787,5,-0.004999995231628418,0.28000009059906006,0.4750000238418579,0.4450000524520874,0.039999961853027344,4,0.0,1.0,2.3199999332427983,2.5000000000000777,2.289999961853028,2.0,2.2799999713897705,0.0
8865,2015-05-11,2.3199999332427983,2.3499999046325684,2.309999942779541,2.309999942779541,10046900.0,0.004329000307776942,-7.0,-0.5000000000000222,46.34146341463421,30.68866132278285,-0.023496075503827818,0.11502113664810665,0.38529287007381585,0.3894781975698707,18.87960270860134,0.039999961853027344,-0.2220013443012543,-0.07500002384185755,-0.419856992569291,0.2698569448855759,-0.24742850820557427,0.09742846052185916,0.20333803868367406,66.66666666666704,35.62429360650385,0.17242848436371663,5,-0.019999980926514116,0.2700001001358028,0.46500003337860063,0.4350000619888301,0.15000009536743075,0,-0.012931022522848834,-2.0,2.309999942779541,1.0,2.3199999332427983,2.5000000000000777,2.289999961853028,-0.012931022522848834
8866,2015-05-12,2.3499999046325684,2.3499999046325684,2.299999952316284,2.3199999332427983,10017500.0,0.012931022522848723,2.3333333333333335,2.9999999999998224,59.459459459459445,33.88396331338021,-0.05277523603612977,0.06305101136227886,0.3348936521451229,0.36073264630047497,19.72715070199877,0.04999995231628418,-0.2043879598892815,-0.029000043869018555,-0.3489276658948657,0.29092757815682857,-0.18896385488194234,0.13096376714390523,0.15067103030272566,91.66666666666666,54.882772560693,0.15996381101292365,5,-0.04999995231628418,0.24000012874603271,0.43500006198883057,0.40500009059906006,0.1700000762939453,1,-0.012765945790308764,-7.0,2.3199999332427983,-2.0,2.309999942779541,1.0,2.3199999332427983,-0.012765945790308764
8867,2015-05-13,2.369999885559082,2.380000114440918,2.3499999046325684,2.359999895095825,7575900.0,0.008510630526872509,-1.0000158945870983,0.33333333333333826,55.88235294117645,37.01771812412385,-0.06556055563058694,0.017982609435630792,0.2965628902568991,0.3413177628538122,20.484944592034545,0.03000020980834961,-0.19112797623879096,0.007499945163726984,-0.2745134654728645,0.28951335580031845,-0.13350676015456875,0.14850665048202272,0.10981737534432812,91.66648454155136,51.094566548364895,0.14100670531829565,5,-0.059999823570251465,0.22000014781951904,0.40250009298324585,0.5,0.21000003814697266,2,-0.021097027312509287,2.3333333333333335,2.3499999046325684,-7.0,2.3199999332427983,-2.0,2.309999942779541,-0.021097027312509287
8868,2015-05-14,2.3299999237060547,2.390000104904175,2.3299999237060547,2.380000114440918,8865100.0,-0.016877621850007518,-1.399998092658643,-5.0000238418806475,54.28571428571427,39.76444136338697,-0.016301122132680756,0.016287943113130865,0.3202907449207437,0.3816761643850546,20.897381328009136,0.06000018119812012,-0.17353158038552063,-0.00550001859664917,-0.15537364027292355,0.1443736030796252,-0.08043682943478636,0.06943679224148802,0.1306319570880219,33.3332450303056,-9.964914311946195,0.07493681083813718,5,-0.014999866485595703,0.2600001096725464,0.4425000548362732,0.5700000524520874,0.28999996185302734,3,-0.008583683082144522,-1.0000158945870983,2.369999885559082,2.3333333333333335,2.3499999046325684,-7.0,2.3199999332427983,-0.008583683082144522
8869,2015-05-15,2.3199999332427983,2.380000114440918,2.3199999332427983,2.3299999237060547,8054800.0,-0.0042918415410720945,-11.000047683762272,0.19999904632931267,46.87500000000008,41.340297729724035,-0.005289730677791482,0.006124675850227579,0.3158235841563015,0.3916607413503317,21.664472441958836,0.06000018119811967,-0.15052763415915882,-0.0025000095367428976,-0.09849890906528946,0.09349888999180367,-0.05049945930101618,0.045499440227530386,0.12298139785069173,22.22216335353756,-21.558152482909755,0.04799944976427319,5,-0.004999876022339311,0.2700001001358028,0.45500010251998857,0.5850000381469722,0.2899999618530269,4,0.0,-1.399998092658643,2.3299999237060547,-1.0000158945870983,2.369999885559082,2.3333333333333335,2.3499999046325684,0.0
8870,2015-05-18,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3499999046325684,4732800.0,0.012931022522848723,2.0,-0.0,56.25,44.278333436286246,-0.03242929852094445,-0.0367876501013189,0.27334105593017055,0.360382602530406,22.473018112887516,0.0399999618530269,-0.12019258880178851,0.034499967098235995,-0.022614821189308465,0.09161475538578046,0.005942572954463543,0.06305736124200845,0.07674292073638211,55.55540838384266,11.57649855408183,0.028557394143772303,5,-0.034999847412109375,0.24000012874603271,0.4150000810623169,0.5900000333786011,0.26999998092651367,0,0.0,-11.000047683762272,2.3199999332427983,-1.399998092658643,2.3299999237060547,-1.0000158945870983,2.369999885559082,0.0
8871,2015-05-19,2.2799999713897705,2.369999885559082,2.2799999713897705,2.359999895095825,9588400.0,-0.029787206844054115,-1.25,-100.0,50.0,47.9399506241536,0.04198590072640629,0.029196074126123683,0.32946528481157067,0.42852467460298094,22.840990953776835,0.08999991416931152,-0.09584822443925489,-0.031999969482421786,-0.08879131570821519,0.024791376743371618,-0.06039564259531849,-0.003604296369525084,0.1318034287126033,0.0,-45.474290672870765,0.028395673112896758,5,0.04500007629394531,0.31000006198883057,0.46250003576278687,0.6599999666213989,0.2999999523162842,1,0.08333335947572151,2.0,2.3499999046325684,-11.000047683762272,2.3199999332427983,-1.399998092658643,2.3299999237060547,0.08333335947572151
8872,2015-05-20,2.3199999332427983,2.3299999237060547,2.2799999713897705,2.299999952316284,6947700.0,0.017543843138140947,1.5,-0.25000000000000555,57.89473684210531,51.146893951024374,0.007475036912687916,-0.008067147778412664,0.2760907135867754,0.3871999307029008,22.654447683500916,0.04999995231628418,-0.07646504512528773,0.005999994277954723,-0.048829833875396744,0.06082982243130619,-0.02141491979872079,0.033414908354630235,0.07805919561432528,36.363557547673224,-14.248952959612673,0.027414914076675637,5,0.01500010490417436,0.2700001001358028,0.42000007629394487,0.6200000047683711,0.15000009536743075,2,0.0862069195856241,-1.25,2.2799999713897705,2.0,2.3499999046325684,-11.000047683762272,2.3199999332427983,0.0862069195856241
8873,2015-05-21,2.2799999713897705,2.3499999046325684,2.2799999713897705,2.309999942779541,7127700.0,-0.017241363363798667,-3.6666666666666665,-1.4999999999999667,45.94594594594596,52.54829698767063,0.04604659993940796,0.02950775869406641,0.30455454645879687,0.42562906323307015,22.347529324960906,0.06999993324279785,-0.051075131158845544,-0.031499969959258856,-0.08779799513655595,0.02479805521803824,-0.05964898254790718,-0.00335095737061053,0.10541442792172262,0.0,-48.59603781065873,0.02814901258864852,5,0.05500006675720215,0.31000006198883057,0.46000003814697266,0.6599999666213989,0.059999942779541016,3,0.13157892810560856,1.5,2.3199999332427983,-1.25,2.2799999713897705,2.0,2.3499999046325684,0.13157892810560856
8874,2015-05-22,2.2799999713897705,2.309999942779541,2.2699999809265137,2.299999952316284,12845400.0,0.0,1.0,0.6666666666666666,45.94594594594596,52.50435060226082,0.04620224113068527,0.029442096906955317,0.2953595987169395,0.4238826152057271,22.2532998746461,0.039999961853027344,-0.01516120986572611,-0.03049997091293344,-0.08834726477208621,0.027347322946219332,-0.059423617842509824,-0.001576323983357053,0.09378127673974257,10.0,-36.831419659620806,0.02892364692957631,5,0.05000007152557373,0.12999999523162842,0.48750007152557373,0.6699999570846558,0.12000012397766158,4,0.14912277124374929,-3.6666666666666665,2.2799999713897705,1.5,2.3199999332427983,-1.25,2.2799999713897705,0.14912277124374929
8875,2015-05-26,2.220000028610229,2.2799999713897705,2.220000028610229,2.2699999809265137,10007800.0,-0.026315764707211198,-1.399999999999975,2.500000000000022,42.499999999999964,50.61996621787644,0.10116392448727174,0.08431381225287504,0.34560018817722993,0.48224849693724847,22.268527188147075,0.05999994277954146,-0.0018052178116776396,-0.08449991941452062,-0.15331692633015948,-0.015682912498881763,-0.11890842287234005,-0.05009141595670119,0.14307872043186265,0.0,-47.268704901766505,0.034408503457819505,5,0.0850000381469731,0.17499995231628462,0.47500002384185835,0.6899999380111699,0.20000004768371626,1,0.17567561327003456,1.0,2.2799999713897705,-3.6666666666666665,2.2799999713897705,1.5,2.3199999332427983,0.17567561327003456
8876,2015-05-27,2.2799999713897705,2.2799999713897705,2.200000047683716,2.240000009536743,17511000.0,0.027027000903735443,3.0,-0.7999999999999929,48.888888888888836,49.84291465651115,0.033738205681623334,0.023137374592330673,0.27601450102808656,0.4203081151996093,22.45401802943338,0.07999992370605469,0.009149931085764784,-0.02299997806549081,-0.092615396945249,0.046615440814267384,-0.05780768750536991,0.011807731374388286,0.06877090560913501,53.333333333333336,5.134757093946412,0.034807709439879056,5,0.015000104904174805,0.08500003814697266,0.4150000810623169,0.6299999952316284,0.25,2,0.14912277124374929,-1.399999999999975,2.220000028610229,1.0,2.2799999713897705,-3.6666666666666665,2.2799999713897705,0.14912277124374929
8877,2015-05-28,2.2699999809265137,2.3299999237060547,2.2699999809265137,2.2799999713897705,12354600.0,-0.004385960784535126,-11.0,-0.25,44.18604651162787,48.720729348279335,0.03135922704983818,0.03409800057289125,0.27579253017173233,0.4282898175285128,22.101326523398697,0.059999942779541016,0.009987363201409138,-0.03249996900558472,-0.10294958524448772,0.037949647233318284,-0.06772477712503644,0.002724839113867006,0.06091839655456921,46.666666666666664,0.770959828765946,0.03522480811945156,5,0.020000100135803223,0.02500009536743164,0.375,0.5899999141693115,0.20000004768371538,3,0.13656385259219816,3.0,2.2799999713897705,-1.399999999999975,2.220000028610229,1.0,2.2799999713897705,0.13656385259219816
8878,2015-05-29,2.2799999713897705,2.3199999332427983,2.25,2.2699999809265137,7750500.0,0.0044052821794189345,-1.8000000000000178,-1.0,46.511627906976756,48.680354671276746,0.015109833592054756,0.02706059425298646,0.2561207822599476,0.41646886966279073,21.737094186499366,0.0699999332427983,0.0022555336578791163,-0.023499977588653742,-0.09194889446400456,0.044948939286697076,-0.05772443602632915,0.010724480849021667,-0.07999992370605469,61.53846153846154,16.504854330401663,0.03422445843767545,5,0.004999995231628418,0.015000104904174805,0.315000057220459,0.46000003814697266,-0.19000005722045898,4,0.08333335947572151,-11.0,2.2699999809265137,3.0,2.2799999713897705,-1.399999999999975,2.220000028610229,0.08333335947572151
8879,2015-06-01,2.25,2.299999952316284,2.25,2.289999961853028,6803700.0,-0.013157882353605488,-1.5,-4.000000000000044,42.22222222222218,47.1217126959681,0.03814773843231034,0.0551632963139701,0.2762233621291661,0.4449339625656341,21.286177246661563,0.04999995231628418,-0.0066420152177482095,-0.05049995183944711,-0.12289499749181587,0.02189509381292165,-0.08669747466563171,-0.014302429013262508,-0.04759995460510247,38.46153846153847,-3.677186205680748,0.0361975228261844,6,0.034999966621398926,0.04500007629394531,0.3450000286102295,0.49000000953674316,-0.24000000953674316,0,0.039999961853027344,-1.8000000000000178,2.2799999713897705,-11.0,2.2699999809265137,3.0,2.2799999713897705,0.039999961853027344
8880,2015-06-02,2.299999952316284,2.299999952316284,2.25,2.259999990463257,7106000.0,0.02222220102945971,1.5,-0.9999999999999889,44.68085106382979,46.530696147504734,-0.022004595609366184,0.004612228656730721,0.21476868591269227,0.39447265713800217,21.389079211990563,0.04999995231628418,-0.011406868361990341,0.0,-0.07225678288683657,0.07225678288683657,-0.036128391443418284,0.036128391443418284,-0.09524790916442871,76.92307692307693,39.353599425849865,0.03612839144341824,6,-0.02499997615814209,-0.004999876022338867,0.2950000762939453,0.440000057220459,-0.31999993324279785,1,0.043478323967111265,-1.5,2.25,-1.8000000000000178,2.2799999713897705,-11.0,2.2699999809265137,0.043478323967111265
8881,2015-06-03,2.2799999713897705,2.3199999332427983,2.2799999713897705,2.299999952316284,8062300.0,-0.008695644061371466,-3.0000000000000444,-0.5,40.425531914893625,44.58967337781455,-0.0022401951335679904,0.02594228397205267,0.22155585420629098,0.4134112882870067,21.013356011716244,0.03999996185302779,-0.013177029787762251,-0.019999980926513672,-0.09225676381335024,0.052256801960322896,-0.056128372369931956,0.016128410516904612,-0.07294297043609621,37.5,6.493626660619096,0.03612839144341824,6,-0.004999995231628418,0.015000104904174805,0.315000057220459,0.46000003814697266,-0.31999993324279763,2,0.061403555553045885,1.5,2.299999952316284,-1.5,2.25,-1.8000000000000178,2.2799999713897705,0.061403555553045885
8882,2015-06-04,2.3299999237060547,2.3299999237060547,2.259999990463257,2.2799999713897705,11575800.0,0.02192980392267585,1.8,-2.5,49.99999999999999,45.040123828264996,-0.05662745681165271,-0.022037179169339893,0.1602635680152189,0.3623106119673998,20.6312964941925,0.06999993324279785,-0.020171553302383405,0.02799997329711923,-0.045298194015648274,0.10129814060988673,-0.008649110359264522,0.06464905695350298,-0.12068406410659804,100.0,66.42574611321089,0.036649083656383745,6,-0.06499993801116943,-0.034999847412109375,0.2650001049041748,0.4100000858306885,-0.3699998855590818,3,0.08583693314701901,-3.0000000000000444,2.2799999713897705,1.5,2.299999952316284,-1.5,2.25,0.08583693314701901
8883,2015-06-05,2.3299999237060547,2.3399999141693115,2.289999961853028,2.309999942779541,7349700.0,0.0,1.4999999999999778,0.4,51.063829787233985,45.60877758840811,-0.054522742214159425,-0.02239794684835017,0.15389647313490862,0.361198713196595,20.286863535967615,0.049999952316283736,-0.019690968745551984,0.0274999737739563,-0.04644872886774598,0.10144867641565858,-0.009474377546895063,0.06447432509480766,-0.11585670154233396,88.88888888888889,51.65299953793283,0.03697435132085119,6,-0.059999942779541016,-0.034999847412109375,0.17500007152557373,0.4100000858306885,-0.2799999713897705,4,0.06008588390058511,1.8,2.3299999237060547,-3.0000000000000444,2.2799999713897705,1.5,2.299999952316284,0.06008588390058511
8884,2015-06-08,2.309999942779541,2.3299999237060547,2.289999961853028,2.309999942779541,6212900.0,-0.008583683082144522,-1.0000000000000222,0.0,45.65217391304349,45.95901913430183,-0.033324131692236136,-0.002527554979945279,0.16652092414468855,0.3794801942181216,20.410863924528087,0.0399999618530269,-0.026570069242660477,0.007499992847442627,-0.06644870979425965,0.0814486954891449,-0.029474358473408735,0.04447434416829399,-0.08830531909548478,66.66666666666666,30.436593109423292,0.03697435132085119,6,-0.039999961853027344,-0.014999866485595703,0.1925000548362732,0.43000006675720215,-0.34999990463256814,0,-0.09523810998259652,1.4999999999999778,2.3299999237060547,1.8,2.3299999237060547,-3.0000000000000444,2.2799999713897705,-0.09523810998259652
8885,2015-06-09,2.289999961853028,2.359999895095825,2.2799999713897705,2.3499999046325684,12282700.0,-0.008658000615553219,1.0,-100.0,51.219512195122,46.217977279438855,-0.0026266637333809406,0.015926210956256792,0.1765042538544077,0.3981069437806397,20.342993967519547,0.07999992370605469,-0.025577446293175043,-0.010999989509582253,-0.08467059469993865,0.06267061568077414,-0.04783529210476045,0.025835313085595946,-0.061207020739856066,30.000000000000444,-10.36626304244712,0.03683530259517809,6,0.01499998569488481,0.005000114440917525,0.20250004529952959,0.4500000476837154,-0.41999995708465576,1,-0.12227073190132276,-1.0000000000000222,2.309999942779541,1.4999999999999778,2.3299999237060547,1.8,2.3299999237060547,-0.12227073190132276
8886,2015-06-10,2.3199999332427983,2.3499999046325684,2.299999952316284,2.309999942779541,8161200.0,0.013100424405900535,-2.3333333333333335,-0.1666666666666753,50.0,46.8639721114802,-0.029453270429229406,-0.01732477053483583,0.1372744696942374,0.36865063657226127,20.183731228993178,0.05999994277954057,-0.023750430820923096,0.020499980449677047,-0.05012870733310182,0.09112866823245591,-0.014814363441712608,0.0558143243410667,-0.08071043581101423,60.00000000000044,18.337287574976067,0.035314343891389495,6,-0.014999985694885698,-0.024999856948852983,0.13500010967254594,0.42000007629394487,-0.5299999713897712,2,-0.14655169135891932,1.0,2.289999961853028,-1.0000000000000222,2.309999942779541,1.4999999999999778,2.3299999237060547,-0.14655169135891932
8887,2015-06-11,2.3199999332427983,2.3499999046325684,2.309999942779541,2.3399999141693115,7671000.0,0.0,1.0,-1.9999999999998668,55.55555555555561,47.8688529613223,-0.024155070754256158,-0.022411766994750337,0.12849911598587083,0.37127554749414227,20.404256093585843,0.039999961853027344,-0.015044654307973637,0.022999978065491256,-0.04027879316809635,0.08627874929907886,-0.008639407551302547,0.05463936368228506,-0.07105360399789085,50.000000000000554,2.9405303520779285,0.031639385616793886,6,-0.014999985694885698,-0.024999856948852983,0.13500010967254594,0.42000007629394487,-0.5199999809265141,3,-0.15517237304081843,-2.3333333333333335,2.3199999332427983,1.0,2.289999961853028,-1.0000000000000222,2.309999942779541,-0.15517237304081843
8888,2015-06-12,2.309999942779541,2.3299999237060547,2.299999952316284,2.309999942779541,4557600.0,-0.004310340840949833,-2.0,-0.0,54.05405405405404,49.18350094263695,-0.0105628597924321,-0.014742822091064589,0.12910424429066225,0.3862640218677993,20.502928390051583,0.029999971389770508,-0.013632939990695814,0.013999986648559393,-0.04769530109243858,0.07569527438955737,-0.01684765722193937,0.04484763051905816,-0.05216932826656029,37.5,-13.658704393470714,0.03084764387049893,6,-0.004999995231628418,-0.014999866485595703,0.1400001049041748,0.42500007152557373,-0.5099999904632568,4,-0.15151511398369377,1.0,2.3199999332427983,-2.3333333333333335,2.3199999332427983,1.0,2.289999961853028,-0.15151511398369377
8889,2015-06-15,2.3199999332427983,2.3499999046325684,2.289999961853028,2.3199999332427983,8627800.0,0.004329000307776942,1.0000000000000149,0.0,65.62500000000009,51.510628602211426,-0.010716048446310467,-0.026079944889973117,0.10963189072591373,0.378008207004759,20.365405651372864,0.05999994277954057,-0.008441138308296292,0.023999977111816673,-0.0376953106291813,0.08569526485281465,-0.006847666758682092,0.05484762098231544,-0.05399577628319019,50.000000000000554,-7.31475163274348,0.03084764387049893,6,-0.00999999046325728,-0.024999856948852983,0.12750005722045854,0.41500008106231645,-0.5299999713897712,0,-0.11637930547227193,-2.0,2.309999942779541,1.0,2.3199999332427983,-2.3333333333333335,2.3199999332427983,-0.11637930547227193
8890,2015-06-16,2.3499999046325684,2.369999885559082,2.3199999332427983,2.3199999332427983,9795000.0,0.012931022522848723,-2.3333333333334023,100.0,62.06896551724138,53.91545455802784,-0.03674140798287295,-0.059110544639944695,0.06999048001227148,0.34962522413059594,20.08042486960587,0.049999952316283736,-0.004072275765692801,0.053999948501586736,-0.007695339239411236,0.11569523624258471,0.023152304631087972,0.0848475923720855,-0.07647608862206301,74.99999999999986,16.47187049336064,0.03084764387049893,6,-0.034999966621398926,-0.05499982833862305,0.09750008583068848,0.3850001096725464,-0.5899999141693115,1,-0.16595739672873455,1.0000000000000149,2.3199999332427983,-2.0,2.309999942779541,1.0,2.3199999332427983,-0.16595739672873455
8891,2015-06-17,2.470000028610229,2.539999961853028,2.3499999046325684,2.369999885559082,27497900.0,0.051063884615954125,-1.7142844978653102,3.333341280626917,75.00001490116651,56.693233991490786,-0.14187543082958953,-0.17301718345498251,-0.05845545695722931,0.23227564219204444,19.922283388004725,0.19000005722045943,0.008784198257177245,0.16450006961822483,0.06577664932992588,0.2632234899065238,0.11513835947407536,0.2138617797623743,-0.18682860564486603,72.0000267028805,11.47697152461,0.04936171014414944,6,-0.06000006198883012,-0.10000002384185747,-0.02500003576278642,0.2649999856948857,-0.8000000715255733,2,-0.2429149865959529,-2.3333333333334023,2.3499999046325684,1.0000000000000149,2.3199999332427983,-2.0,2.309999942779541,-0.2429149865959529
8892,2015-06-18,2.5199999809265137,2.5899999141693115,2.4800000190734863,2.5,25400200.0,0.020242895440133912,-2.6666666666666665,0.19999952316352482,77.2727395877416,59.60533508043608,-0.18113817948754507,-0.21846626178492512,-0.11681673172251106,0.1826891466654743,19.930004002299455,0.11999988555908248,0.01903876802787252,0.2045000195503235,0.06677795057637326,0.3422220885242737,0.13563898506334837,0.2733610540372986,-0.20600913329463078,76.66668521033684,15.599889593841823,0.06886103448697509,6,-0.08500003814697266,-0.125,-0.07499998807907104,0.21500003337860107,-0.8999999761581421,3,-0.28968254944394556,-1.7142844978653102,2.470000028610229,-2.3333333333334023,2.3499999046325684,1.0000000000000149,2.3199999332427983,-0.28968254944394556
8893,2015-06-19,2.5799999237060547,2.5899999141693115,2.4600000381469727,2.5299999713897705,25551700.0,0.023809501283202916,2.7142857142857144,2.5,85.1063905338651,63.989136927194025,-0.22567880512929372,-0.2686103784910796,-0.18497556363336853,0.12201870908944512,20.12844164752509,0.12999987602233887,0.03606647544971775,0.24949996471405012,0.06926912936192142,0.4297308000661788,0.15938454703798577,0.33961538239011446,-0.23000001907348633,96.6666693157624,31.387986039591453,0.0901154176760644,6,-0.14499998092651367,-0.18499994277954102,-0.12999987602233887,0.15500009059906006,-0.809999942779541,4,-0.302325579246272,-2.6666666666666665,2.5199999809265137,-1.7142844978653102,2.470000028610229,-2.3333333333334023,2.3499999046325684,-0.302325579246272
8894,2015-06-22,2.619999885559082,2.6700000762939453,2.5799999237060547,2.609999895095825,19410100.0,0.015503861641813277,-1.5714353833944708,0.2,84.78261658284868,67.71837074805255,-0.24259201885312542,-0.2970629453590323,-0.23412734579993089,0.08269174261578627,20.488732655446242,0.09000015258789062,0.046185504626873986,0.27249993085861224,0.05255977478333884,0.49244008693388563,0.16252985282097532,0.38247000889624916,-0.23639997959136982,85.7142370574527,21.00347408935521,0.1099700780376368,6,-0.1399998664855957,-0.18499982357025146,-0.167499840259552,0.11500012874603271,-0.6599998474121092,0,-0.3129770874275508,2.7142857142857144,2.5799999237060547,-2.6666666666666665,2.5199999809265137,-1.7142844978653102,2.470000028610229,-0.3129770874275508
8895,2015-06-23,2.609999895095825,2.640000104904175,2.549999952316284,2.619999885559082,17919600.0,-0.0038167904198678215,2.5999752046805935,-1.0,86.66667373092386,71.79244560704409,-0.2038650534361386,-0.2702003680938754,-0.2342288249297244,0.09363275786048408,20.1831700334338,0.09000015258789062,0.056696968596307684,0.24299994707107553,0.0024654825440886263,0.48353441159806243,0.12273271480758208,0.363267179334569,-0.1805759618759155,81.24995343389625,12.556179637851969,0.12026723226349342,6,-0.12999987602233887,-0.17499983310699463,-0.15749984979629517,0.08000016212463379,-0.6799999475479124,1,-0.3141762322609948,-1.5714353833944708,2.619999885559082,2.7142857142857144,2.5799999237060547,-2.6666666666666665,2.5199999809265137,-0.3141762322609948
8896,2015-06-24,2.619999885559082,2.6600000858306885,2.5699999332427983,2.5999999046325684,17516700.0,0.003831414124593202,-1.2500059604701759,-2.0,85.3658621684236,75.10470189736276,-0.1864410994028889,-0.26711765285427935,-0.25087618670465295,0.0852801804446095,19.734708516526013,0.09000015258789018,0.07358099131990148,0.2359999418258667,-0.025767295618412955,0.49776717927014635,0.10511632310372665,0.36688356054800675,-0.1520837694473265,76.19038968942013,10.983380858323642,0.13088361872213986,6,-0.1399998664855957,-0.18499982357025146,-0.167499840259552,0.05000007152557373,-0.6899999380111692,2,-0.3282442491070223,2.5999752046805935,2.609999895095825,-1.5714353833944708,2.619999885559082,2.7142857142857144,2.5799999237060547,-0.3282442491070223
8897,2015-06-25,2.5799999237060547,2.6600000858306885,2.5699999332427983,2.619999885559082,18360200.0,-0.015267161679471508,-2.000007947293579,-2.0,77.77778955153977,77.7406725081945,-0.11810121483799474,-0.21365677858314847,-0.2190925903218739,0.12511496522447985,20.086730954223352,0.09000015258789018,0.08976415232314183,0.18049998283386248,-0.08942979897089076,0.4504297646386157,0.04553509193148564,0.3154648737362393,-0.07975037396514884,57.14279226706509,-4.859238625363126,0.1349648909023767,6,-0.09999990463256836,-0.14499986171722412,-0.12249988317489624,0.03500008583068848,-0.37999987602233887,3,-0.3527131757873173,-1.2500059604701759,2.619999885559082,2.5999752046805935,2.609999895095825,-1.5714353833944708,2.619999885559082,-0.3527131757873173
8898,2015-06-26,2.470000028610229,2.549999952316284,2.369999885559082,2.539999961853028,97054200.0,-0.04263561951498651,3.0000052981956995,1.7500000000000222,64.81483034964097,77.6506536581546,0.018977128353939943,-0.09348578201800439,-0.12423711410531268,0.2328713202986017,19.372713974092655,0.21000003814697266,0.10335270822542508,0.061000084877013805,-0.2045598726019584,0.326560042355986,-0.0717798938624723,0.1937800636164999,0.20000004768371626,33.33335982426958,-26.918726937314197,0.13277997873948602,6,0.024999976158142534,-0.03499996662139848,-0.007499992847442183,0.1399999856948857,-0.33999991416931064,4,-0.3441295603223611,-2.000007947293579,2.5799999237060547,-1.2500059604701759,2.619999885559082,2.5999752046805935,2.609999895095825,-0.3441295603223611
8899,2015-06-29,2.3399999141693115,2.4200000762939453,2.309999942779541,2.4100000858306885,22971500.0,-0.05263162467008686,1.4444432670707412,1.000003405982937,53.84615102463154,76.73700760342018,0.16998871786672698,0.045958952118126284,-0.0018552804529057276,0.35841213151832596,18.833545834903052,0.16000008583068803,0.11258167357594084,-0.07350002527236921,-0.3306319615362021,0.1836319109914637,-0.20206599340428566,0.055065942859547246,0.32400015830993656,8.571416893788655,-53.214403791790886,0.1285659681319165,6,0.15000009536743164,0.09500014781951904,0.12250012159347534,0.2700001001358032,-0.17999982833862305,0,-0.24358972399584256,3.0000052981956995,2.470000028610229,-2.000007947293579,2.5799999237060547,-1.2500059604701759,2.619999885559082,-0.24358972399584256
8900,2015-06-30,2.400000095367432,2.4300000667572017,2.3499999046325684,2.4300000667572017,19381300.0,0.02564110401663,4.33334922792056,0.4285699688694092,55.882364284619854,74.61282420158166,0.13167384942608917,-0.0064985260894951935,-0.06603219740654476,0.286911384477178,18.22412909260383,0.09000015258789018,0.12589042646455484,-0.018499851226806197,-0.27017004156759317,0.23317033911398077,-0.1443349463971999,0.10733524394358751,0.24983997192382779,25.714318800932272,-34.797988195905376,0.12583509517039354,6,0.08999991416931108,0.03499996662139848,-0.030000090599060503,0.1949999332427974,-0.29000020027160733,1,-0.18333334989017847,1.4444432670707412,2.3399999141693115,3.0000052981956995,2.470000028610229,-2.000007947293579,2.5799999237060547,-0.18333334989017847
8901,2015-07-01,2.4200000762939453,2.4800000190734863,2.359999895095825,2.470000028610229,19375000.0,0.00833332505491069,2.4285782405373277,1.6666666666667012,57.14286687422702,72.37617167785783,0.11603815694122854,-0.0163084153384081,-0.085549315470411,0.25988118179061503,17.738781034685186,0.12000012397766113,0.1360623558064784,-0.005499875545501798,-0.2485917828533184,0.2375920317623148,-0.12704582919941032,0.11604607810840672,0.21624638601684598,31.428596730124585,-29.157098303583776,0.12154595365390836,7,0.06999993324279785,0.014999985694885254,-0.0700000524520874,0.15999996662139893,-0.3300001621246338,2,-0.20247938566036416,4.33334922792056,2.400000095367432,1.4444432670707412,2.3399999141693115,3.0000052981956995,2.470000028610229,-0.20247938566036416
8902,2015-07-02,2.5299999713897705,2.630000114440918,2.390000104904175,2.4300000667572017,31185900.0,0.045454500672694964,-1.6666693157645165,-2.0000000000000266,63.750002607703365,70.00323968606206,0.008499776871738973,-0.11653117135708424,-0.19152153140094352,0.1432596654237006,17.424832480192105,0.24000000953674316,0.15007424716303142,0.09450001716613787,-0.14850527014995762,0.33750530448223337,-0.027002626491909876,0.21600266082418562,-0.2200000286102295,68.74997206033775,5.027463839832819,0.12150264365804775,7,-0.039999961853027344,-0.06999993324279785,-0.19999992847442627,0.040000081062316895,-0.6000000238418577,3,-0.2371541623031197,2.4285782405373277,2.4200000762939453,4.33334922792056,2.400000095367432,1.4444432670707412,2.3399999141693115,-0.2371541623031197
8903,2015-07-06,2.470000028610229,2.539999961853028,2.440000057220459,2.4600000381469727,20349400.0,-0.023715392671163738,-3.0000000000000178,0.09999999999999512,58.823536011587656,67.1188974003664,0.05727879762189625,-0.04796414249154157,-0.12971996653173212,0.19622186618497794,17.27897228586361,0.0999999046325688,0.1465341734062786,0.027500069141387584,-0.21072801843627031,0.2657281567190455,-0.09161397464744114,0.1466141129302163,-0.15360008239746037,49.99999999999986,-14.819746247461651,0.11911404378882887,7,0.014999985694885698,-0.009999990463256392,-0.17749994993209794,0.10000002384185835,-0.5700000524520872,0,-0.10931173190246135,-1.6666693157645165,2.5299999713897705,2.4285782405373277,2.4200000762939453,4.33334922792056,2.400000095367432,-0.10931173190246135
8904,2015-07-07,2.0899999141693115,2.1400001049041752,2.0199999809265137,2.039999961853028,46418700.0,-0.15384619839649494,-1.666671964862376,5.000000000000178,39.16666749450892,61.84111892965363,0.3958165208269948,0.33171631360297393,0.24867041772409415,0.5664240939283167,17.346367091508995,0.4500000476837154,0.12678233291386576,-0.34150004386901855,-0.6220464956042688,-0.060953592133768275,-0.4817732697366437,-0.20122681800139341,0.5400002002716064,11.475396380572251,-49.90621111438203,0.14027322586762506,7,0.25000011920928955,0.25500011444091797,0.2000001072883606,0.4800001382827759,-0.18999993801116966,1,0.019138852590577793,-3.0000000000000178,2.470000028610229,-1.6666693157645165,2.5299999713897705,2.4285782405373277,2.4200000762939453,0.019138852590577793
8905,2015-07-08,2.009999990463257,2.0699999332427983,2.009999990463257,2.0699999332427983,15302900.0,-0.03827747702939566,-1.0000000000000149,-1.2000000000000195,30.17240954069068,55.70851308212776,0.4266196194026364,0.41072170631359395,0.3248083003785789,0.6352631085275222,18.005176833110717,0.07999992370605469,0.09259060957462495,-0.4074999690055847,-0.7407692467461962,-0.07423069126497328,-0.5741346078758904,-0.240865330135279,0.6078001213073732,0.0,-57.55832248605326,0.1666346388703058,7,0.3250000476837158,0.33000004291534424,0.2800000309944153,0.5600000619888306,-0.22000002861022971,2,0.07462691347220374,-1.666671964862376,2.0899999141693115,-3.0000000000000178,2.470000028610229,-1.6666693157645165,2.5299999713897705,0.07462691347220374
8906,2015-07-09,1.9800000190734863,2.059999942779541,1.9299999475479128,2.039999961853028,23378200.0,-0.014925358971198954,1.6000023841880604,1.0,26.315788372951957,49.99051295117356,0.39815915281784386,0.43631374354964914,0.35148513821853733,0.6533353968750166,18.846280088770605,0.1299999952316282,0.05179788612946723,-0.42049994468688956,-0.8053977165439172,-0.03560217282986189,-0.6129488306154034,-0.22805105875837572,0.6134880878448485,7.142865657804337,-46.0156139936983,0.19244888592851384,7,0.30000001192092896,0.3199999928474426,0.3050000071525574,0.5900000333786011,-0.13999998569488548,3,0.06565650240911114,-1.0000000000000149,2.009999990463257,-1.666671964862376,2.0899999141693115,-3.0000000000000178,2.470000028610229,0.06565650240911114
8907,2015-07-10,1.9600000381469729,2.0299999713897705,1.950000047683716,2.0,17520800.0,-0.01010100037063244,-1.666666666666679,0.6666666666666581,21.81818457674413,45.213107865296124,0.3586826669090091,0.4510881061715615,0.36882820496513546,0.6618089927984692,19.732837609514362,0.07999992370605447,0.006573377580362916,-0.4224999308586119,-0.8540881443301822,0.009088282612958576,-0.6382940375943973,-0.20670582412282656,0.5936787792091367,4.918047523857001,-40.97151988960468,0.21579410673578522,7,0.3199999928474424,0.3399999737739561,0.3249999880790708,0.6100000143051145,-0.1600000858306887,4,0.06632646606744119,1.6000023841880604,1.9800000190734863,-1.0000000000000149,2.009999990463257,-1.666671964862376,2.0899999141693115,0.06632646606744119
8908,2015-07-13,1.9600000381469729,1.9900000095367432,1.950000047683716,1.9700000286102293,9080900.0,0.0,-1.6666666666666914,0.24999999999999029,18.86793004528603,41.32663886759107,0.31148752637099597,0.4464102378269883,0.36676126877751547,0.6506446036631697,20.50668140634235,0.03999996185302712,-0.041399740388309514,-0.40499993562698333,-0.8755874239180865,0.06558755266411986,-0.6402936797725352,-0.1697061914814315,0.5562580470206451,14.285746723591883,-25.46884269690419,0.23529374414555163,7,0.3199999928474424,0.3399999737739561,0.3199999928474424,0.6100000143051145,-0.1600000858306887,0,-0.015306168375089801,-1.666666666666679,1.9600000381469729,1.6000023841880604,1.9800000190734863,-1.0000000000000149,2.009999990463257,-0.015306168375089801
8909,2015-07-14,2.049999952316284,2.059999942779541,1.9700000286102293,2.0299999713897705,15812300.0,0.04591832266207474,3.500000000000011,-2.000000000000089,25.4385961243173,37.943997960890776,0.19671136895092856,0.3532571412323673,0.27408571502207213,0.5502096450552427,21.499845688772133,0.09999990463256814,-0.086227560990916,-0.30150002241134644,-0.7925686284087514,0.18956858358605877,-0.5470343254100491,-0.05596571941264372,0.43108264459415135,85.71429787849988,49.093218781484005,0.24553430299870257,7,0.2300000786781311,0.2500000596046448,0.2325000762939453,0.5200001001358032,-0.25,1,-0.0731707217791191,-1.6666666666666914,1.9600000381469729,-1.666666666666679,1.9600000381469729,1.6000023841880604,1.9800000190734863,-0.0731707217791191
8910,2015-07-15,1.9600000381469729,2.0899999141693115,1.950000047683716,2.0699999332427983,13517800.0,-0.043902398176946744,-1.153846153846143,-5.5000000000000115,22.950821273976217,34.14488178308513,0.24332146140541266,0.4348353918766257,0.36030901684728067,0.6291452310434813,22.849460411730696,0.13999986648559548,-0.12339566536316049,-0.37199994325637786,-0.893358440054387,0.1493585535416313,-0.6326791916553824,-0.11132069485737328,0.48801759980171133,18.750060535980005,-12.334295331605361,0.2606792483990045,7,0.3199999928474424,0.3399999737739561,0.3224999904632566,0.6100000143051145,-0.25999999046325706,2,-0.030612275929114974,3.500000000000011,2.049999952316284,-1.6666666666666914,1.9600000381469729,-1.666666666666679,1.9600000381469729,-0.030612275929114974
8911,2015-07-16,1.870000004768372,2.0,1.870000004768372,1.9700000286102293,20653300.0,-0.04591838348313959,-1.5999992847444475,0.9090919928127488,22.04724424230801,29.511241964707878,0.27613829556154945,0.5033892023203141,0.44637590077595757,0.7074452631925161,22.644797029531556,0.12999999523162797,-0.1493596568044686,-0.4319999754428858,-0.9878340484354449,0.12383409754967323,-0.7099170119391651,-0.15408293894660652,0.546936571756266,0.0,-26.640239561881693,0.27791703649627947,7,0.3349999785423279,0.4000000357627864,0.43000000715255693,0.7000000476837154,-0.09000003337860152,3,-0.042780771503395876,-1.153846153846143,1.9600000381469729,3.500000000000011,2.049999952316284,-1.6666666666666914,1.9600000381469729,-0.042780771503395876
8912,2015-07-17,1.7899999618530271,1.8999999761581419,1.7400000095367432,1.870000004768372,28127100.0,-0.042780771503395876,1.2857140424300006,0.8000002384185343,22.580642680347793,25.48425381679234,0.26835035436107035,0.5543153983300864,0.521109714828228,0.7743629711334183,22.17447681484945,0.1599999666213987,-0.18692035286607256,-0.4755000174045565,-1.0658602502360737,0.11486021542696045,-0.7706801338203151,-0.1803199009887979,0.5831816889311094,14.285704554340995,-11.032520817171303,0.2951801164157585,7,0.15000009536743208,0.4150000810623171,0.5100000500679018,0.7800000905990603,-0.03999996185302712,4,0.0279330014475605,-1.5999992847444475,1.870000004768372,-1.153846153846143,1.9600000381469729,3.500000000000011,2.049999952316284,0.0279330014475605
8913,2015-07-20,1.7999999523162842,1.8400000333786009,1.7699999809265137,1.8200000524520876,12142400.0,0.005586586970038221,1.3333326710601965,0.25000111758649074,25.892856382593735,24.009385915468428,0.17133375689740915,0.5089792179044212,0.5048839813230508,0.7513656520388645,22.038929449241177,0.07000005245208718,-0.23123256303055673,-0.426500028371811,-1.032236601943806,0.17923654520018384,-0.7293683151578083,-0.12363174158581369,0.509863534343113,17.14284546520927,-9.868514828470495,0.3028682867859974,7,0.11500000953674316,0.40500009059906006,0.5000000596046448,0.7700001001358032,-0.13999998569488503,0,0.0,1.2857140424300006,1.7899999618530271,-1.5999992847444475,1.870000004768372,-1.153846153846143,1.9600000381469729,0.0
8914,2015-07-21,1.7999999523162842,1.830000042915344,1.7799999713897705,1.8200000524520876,15034500.0,0.0,1.499998509886917,1.0,21.698098566316688,23.067795807204654,0.14066347927748035,0.46841282086190894,0.4988522558497923,0.7385557146301434,21.160737279392638,0.05000007152557351,-0.2967371448329743,-0.38550003170967084,-0.9900955708430228,0.2190955074236811,-0.6877978012763468,-0.08320226214299487,0.45287718663084764,17.14284546520927,-9.618146246607061,0.3022977695666759,7,0.11500000953674316,0.40500009059906006,0.5000000596046448,0.7700001001358032,-0.07999992370605469,1,0.0,1.3333326710601965,1.7999999523162842,1.2857140424300006,1.7899999618530271,-1.5999992847444475,1.870000004768372,0.0
8915,2015-07-22,1.7899999618530271,1.809999942779541,1.7599999904632568,1.7999999523162842,16043400.0,-0.005555550404536813,2.3333333333333335,0.4999970197826881,19.999986376077487,22.366040029774155,0.12982736804563544,0.4361945676895458,0.5022575800604601,0.7350785552085093,20.792217782604993,0.04999995231628418,-0.3600738045017706,-0.3545000255107882,-0.9490179614500922,0.24001791042851583,-0.6517589934804404,-0.057241057541136176,0.41158946415306574,19.230751596258212,-6.653142688426723,0.29725896796965207,7,0.12500000000000022,0.4150000810623171,0.512500047683716,0.7800000905990603,-0.009999990463256614,2,0.005586586970038221,1.499998509886917,1.7999999523162842,1.3333326710601965,1.7999999523162842,1.2857140424300006,1.7899999618530271,0.005586586970038221
8916,2015-07-23,1.7599999904632568,1.809999942779541,1.75,1.7999999523162842,10641900.0,-0.01675976091011422,1.0,3.999999999999911,10.309270748688576,21.087271826656874,0.1400681671728934,0.41999540936312885,0.5242111784660826,0.7496933884994643,20.24184540137524,0.059999942779541016,-0.37450137583127785,-0.34150000214576703,-0.9152512943463647,0.23225129005483058,-0.6283756482460658,-0.054624356045468225,0.39543049389590124,12.499990686772328,-7.632746202079254,0.2868756461002988,7,0.1549999713897705,0.4450000524520874,0.5450000166893005,0.8100000619888306,0.0900000333786013,3,-0.03409087676400968,2.3333333333333335,1.7899999618530271,1.499998509886917,1.7999999523162842,1.3333326710601965,1.7999999523162842,-0.03409087676400968
8917,2015-07-24,1.6699999570846558,1.7699999809265137,1.6499999761581419,1.7599999904632568,16478400.0,-0.0511363828785657,1.1818179847780634,2.250002980235081,9.999991655348737,20.101945338886058,0.20630031916852043,0.46201261405735483,0.6043083740220441,0.8247464443597279,19.846045303315854,0.1200000047683718,-0.37439188922280975,-0.38600003719329834,-0.9440945754626524,0.17209450107605573,-0.6650473063279754,-0.1069527680586213,0.44388747979226073,10.526302580692233,-5.587660111706365,0.27904726913467703,7,0.19999998807907104,0.49000006914138794,0.7200000286102295,0.9000000953674316,0.13999998569488525,4,0.06586827373166138,1.0,1.7599999904632568,2.3333333333333335,1.7899999618530271,1.499998509886917,1.7999999523162842,0.06586827373166138
8918,2015-07-27,1.6200000047683716,1.7000000476837158,1.6100000143051147,1.6699999570846558,11916500.0,-0.029940091976750627,-1.571431977411521,0.5555548196960164,14.925365167564735,18.93380856591355,0.22685563806186537,0.46911963875590645,0.6449098252518217,0.8607939730276781,22.009420030669364,0.09000003337860107,-0.36946636040311254,-0.39349998831748945,-0.9482982257482901,0.16129824911331125,-0.6708991070328896,-0.1161008696020891,0.438220936822292,4.54544961945149,-11.653139241708665,0.27739911871540035,7,0.22999995946884155,0.5200000405311584,0.7949999570846558,0.9500000476837158,0.0900000333786013,0,0.08024691040060583,1.1818179847780634,1.6699999570846558,1.0,1.7599999904632568,2.3333333333333335,1.7899999618530271,0.08024691040060583
8919,2015-07-28,1.7699999809265137,1.7699999809265137,1.6200000047683716,1.6200000047683716,14614600.0,0.09259257760285577,1.0,-3.0000023841880648,33.783778123735416,20.13747043810902,0.03683431066107512,0.2890467607238332,0.48738296300633355,0.6986898673490147,23.399847074994202,0.1499999761581421,-0.35519028942119535,-0.2150000154972076,-0.7576058550833711,0.32760582408895567,-0.486302935290289,0.056302904295874034,0.22547003084417305,80.00001192093322,59.20148213155828,0.27130291979308163,7,0.0350000262260437,0.37000006437301636,0.6449999809265137,0.8000000715255737,0.0,1,-0.062146901407046706,-1.571431977411521,1.6200000047683716,1.1818179847780634,1.6699999570846558,1.0,1.7599999904632568,-0.062146901407046706
8920,2015-07-29,1.9600000381469729,1.9900000095367432,1.7599999904632568,1.7699999809265137,25582200.0,0.10734466625304862,-1.1904759742235502,1.266667249467732,48.888889771920816,23.119875496954887,-0.17116564245819532,0.06787272072387185,0.290941512167082,0.4985256661679418,24.28057674185522,0.23000001907348633,-0.3338603693326807,-0.002999955415725397,-0.5092181577438699,0.5032182469124189,-0.25610905657979743,0.25010914574834664,-0.35000002384185813,92.10527058783676,66.705138250855,0.25310910116407215,7,-0.16000002622604392,0.17500001192092873,0.49750000238418557,0.6100000143051145,-0.17000007629394576,2,-0.1224489820743293,1.0,1.7699999809265137,-1.571431977411521,1.6200000047683716,1.1818179847780634,1.6699999570846558,-0.1224489820743293
8921,2015-07-30,1.9299999475479128,1.9900000095367432,1.8799999952316284,1.940000057220459,15837400.0,-0.015306168375089801,1.0,-0.052632140320583824,48.35164331321666,25.983320011718092,-0.14724377134738953,0.06248463572258034,0.31627545021570547,0.5179243040111607,25.78163233530327,0.11000001430511475,-0.32651902224188767,-0.008500039577483909,-0.46674728285437683,0.4497472036994088,-0.23762366121593037,0.22062358206096255,-0.3123999333381655,84.21050980480739,53.89716063501215,0.22912362163844635,7,-0.12999993562698386,0.2050001025199888,0.5275000929832456,0.6400001049041746,-0.1099998950958252,3,-0.07772019701281285,-1.1904759742235502,1.9600000381469729,1.0,1.7699999809265137,-1.571431977411521,1.6200000047683716,-0.07772019701281285
8922,2015-07-31,1.9299999475479128,1.9900000095367432,1.919999957084656,1.940000057220459,7733700.0,0.0,-3.666656070317428,1.0,48.35164331321665,28.478740781787305,-0.1400210437056182,0.01605240160802257,0.3102235760936425,0.5073748945480359,26.101857886485625,0.07000005245208718,-0.30673684614326113,0.021499961614608987,-0.34258651270568596,0.38558643593490394,-0.1605432755455387,0.20354319877475646,-0.3049519334316255,84.21050980480739,49.72708974618688,0.18204323716014753,7,-0.12999993562698386,0.2050001025199888,0.5275000929832456,0.6400001049041746,-0.0499999523162844,4,-0.04145073879804795,1.0,1.9299999475479128,-1.1904759742235502,1.9600000381469729,1.0,1.7699999809265137,-0.04145073879804795
8923,2015-08-03,2.200000047683716,2.200000047683716,1.8999999761581419,1.9299999475479128,26218200.0,0.13989642874283037,1.222221927878408,-26.99971390084338,56.88073735638016,32.38792286957214,-0.38813019859501185,-0.2900853868978672,0.038473765668811666,0.2295656971576885,26.44748730040658,0.30000007152557395,-0.26961948654844337,0.3050000607967376,0.016373530189796703,0.5936265914036785,0.16068679549326736,0.449313326100208,-0.5676529936590193,100.0,69.02282205305329,0.14431326530347038,8,-0.29500001668930054,-0.07999998331069946,0.2574999928474426,0.3700000047683716,-0.3500000238418577,0,-0.1772727711141593,-3.666656070317428,1.9299999475479128,1.0,1.9299999475479128,-1.1904759742235502,1.9600000381469729,-0.1772727711141593
8924,2015-08-04,2.1300001144409184,2.1800000667572017,2.049999952316284,2.1800000667572017,14328400.0,-0.03181815078435901,4.200009536752334,-0.185184939898669,57.94392752432872,36.603916330488936,-0.29770371846198707,-0.2286585297885848,0.10587450804665055,0.29254757813094034,26.17819605647867,0.15000009536743164,-0.22776295547394954,0.23300011754035999,-0.06180406004112804,0.5278042951218478,0.08559802874961608,0.3804022063311039,-0.4749469406698612,84.0909263319199,49.436916545373734,0.14740208879074393,8,-0.22500008344650313,-0.010000050067902055,0.33499991893768266,0.439999938011169,-0.29000008106231756,1,-0.19718312381602243,1.222221927878408,2.200000047683716,-3.666656070317428,1.9299999475479128,1.0,1.9299999475479128,-0.19718312381602243
8925,2015-08-05,2.1600000858306885,2.2100000381469727,2.0999999046325684,2.1099998950958248,13236000.0,0.014084492853487118,-2.1428532503184585,-1.0000047683761562,64.35643809763238,42.609157147038246,-0.30139458642361205,-0.26018447519887467,0.0755046318167314,0.2557924255239312,25.908629467051902,0.1100001335144043,-0.19206253810752827,0.2555000841617585,-0.05842085346063852,0.5694210217841555,0.09853961535056,0.41246055297295703,-0.48314903710312485,84.84850126849504,43.91858746888705,0.15696046881119857,8,-0.2500000596046448,-0.04000002145767212,0.3024999499320984,0.4099999666213989,-0.15000009536743164,2,-0.18055559694766832,4.200009536752334,2.1300001144409184,1.222221927878408,2.200000047683716,-3.666656070317428,1.9299999475479128,-0.18055559694766832
8926,2015-08-06,2.1099998950958248,2.1700000762939453,2.0999999046325684,2.150000095367432,9475000.0,-0.023148235531497585,-1.3333320087896718,-0.8000009536706891,66.32652291652019,48.867660620501745,-0.21962134507779396,-0.21075096910497093,0.1226120110688691,0.2985184351027894,25.204199972581364,0.07000017166137695,-0.15131385072657455,0.1989998996257778,-0.12666707324884907,0.5246668725004049,0.036166413188464475,0.36183338606309134,-0.40115990700309667,67.74189578879798,22.473317558694063,0.16283348643731352,8,-0.19999986886978105,0.010000169277191606,0.3525001406669621,0.3250001668930058,-0.2899998426437371,3,-0.1516587436741389,-2.1428532503184585,2.1600000858306885,4.200009536752334,2.1300001144409184,1.222221927878408,2.200000047683716,-0.1516587436741389
8927,2015-08-07,2.0899999141693115,2.1400001049041752,2.059999942779541,2.0999999046325684,7680800.0,-0.009478664417471472,-1.2857210976801976,0.24999850989133574,64.6464590514989,54.39222660760555,-0.14950064538164942,-0.19026747334049166,0.13974951438429217,0.3108944157011484,24.342146025937872,0.08000016212463423,-0.10565438428497465,0.17249992489814758,-0.16234492845305715,0.5073447782493523,0.00507749822254544,0.33992235157374995,-0.35109032307332866,61.29029032839848,11.949121239965699,0.16742242667560234,8,-0.1749998927116394,0.030000150203704834,0.37250012159347534,0.34500014781951904,-0.22999989986419678,4,-0.12918654201215007,-1.3333320087896718,2.1099998950958248,-2.1428532503184585,2.1600000858306885,4.200009536752334,2.1300001144409184,-0.12918654201215007
8928,2015-08-10,1.9299999475479128,1.9800000190734863,1.8200000524520876,1.919999957084656,29926200.0,-0.07655501109673113,1.9090867712528308,-1.0,55.65217265109284,56.82204822175637,0.06604226110371081,-0.03439365688805984,0.2946463928124132,0.4625819323067264,23.585512791849712,0.2699998617172239,-0.049825327580121925,0.013999962806701793,-0.320311617248626,0.3483115428620296,-0.1531558272209621,0.1811557528343657,-0.16282492962887063,28.20510234117885,-24.167582908023213,0.1671557900276639,8,0.055000066757201926,0.14500004053115823,0.5450000762939451,0.5050001144409177,-0.039999961853027566,0,-0.02590671174878001,-1.2857210976801976,2.0899999141693115,-1.3333320087896718,2.1099998950958248,-2.1428532503184585,2.1600000858306885,-0.02590671174878001
8929,2015-08-11,1.8999999761581419,1.9299999475479128,1.8799999952316284,1.9099999666213991,7479200.0,-0.015544027049268161,-1.0000000000000089,-1.0000000000000444,54.700854526686726,57.467822083397024,0.13010380062711824,-0.017083368616110706,0.3200565958070445,0.48417028701119347,23.47504768737422,0.0499999523162844,0.01774277808036162,-0.008500009775161965,-0.3368307525132017,0.3198307329628778,-0.17266538114418206,0.1556653615938579,-0.10625545702542394,20.51280170267541,-34.562839567965334,0.1641653713690199,8,0.11500006914138816,0.010000050067901833,0.5725000500679018,0.5350000858306887,-0.009999990463256614,1,-0.026315764707210754,1.9090867712528308,1.9299999475479128,-1.2857210976801976,2.0899999141693115,-1.3333320087896718,2.1099998950958248,-0.026315764707210754
8930,2015-08-12,1.8999999761581419,1.9299999475479128,1.8400000333786009,1.8799999952316284,8521200.0,0.0,1.2499999999999987,-1.999999999999889,56.14034904263979,58.333233831110704,0.13488203252758768,-0.022987478179046894,0.313760301812547,0.4747152459222559,23.725909877787807,0.08999991416931197,0.0731023621487128,-0.005500006675720481,-0.33294469333257193,0.3219446799811312,-0.16922235000414632,0.15822233665270535,-0.08128012588456857,22.857119501854957,-36.05067049722683,0.1637223433284258,8,0.11500006914138816,0.010000050067901833,0.4425000548362734,0.4450000524520876,-0.02999997138976984,2,-0.03157891764865317,-1.0000000000000089,1.8999999761581419,1.9090867712528308,1.9299999475479128,-1.2857210976801976,2.0899999141693115,-0.03157891764865317
8931,2015-08-13,1.7899999618530271,1.9099999666213991,1.7899999618530271,1.8999999761581419,7839700.0,-0.05789474509759629,-1.1818179847780674,-5.500005960470223,55.17241308436819,59.091097139016426,0.24913367839952572,0.08507360087107929,0.4167007542107297,0.5738858996371385,23.59600185488517,0.12000000476837203,0.10375483866855695,-0.11150001883506788,-0.44270360210282633,0.2197035644326908,-0.27710181046894733,0.05410177279881134,0.42000007629394553,0.0,-62.34149462240181,0.1656017916338793,8,0.21000003814697288,0.12000006437301658,0.5475000739097597,0.550000071525574,0.019999980926513894,3,0.12290504653557832,1.2499999999999987,1.8999999761581419,-1.0000000000000089,1.8999999761581419,1.9090867712528308,1.9299999475479128,0.12290504653557832
8932,2015-08-14,1.8400000333786009,1.8500000238418581,1.7899999618530271,1.7999999523162842,6183400.0,0.0279330014475605,1.0,-0.36363705327678997,59.4827572032193,59.38021045533189,0.20676846585199393,0.04111970068216575,0.35846467858648334,0.5140356303652098,22.756775463002988,0.06000006198883101,0.10902216504734774,-0.06399995088577293,-0.3924028175364731,0.26440291576492725,-0.22820138421112302,0.10020148243957716,0.36160000324249286,26.315819193442707,-41.5463008688005,0.16420143332535014,8,0.15999996662139915,0.06999999284744285,0.44999998807907127,0.4599999785423281,-0.11000001430511452,4,-0.010869554654186264,-1.1818179847780674,1.7899999618530271,1.2499999999999987,1.8999999761581419,-1.0000000000000089,1.8999999761581419,-0.010869554654186264
8933,2015-08-17,1.7999999523162842,1.8799999952316284,1.7999999523162842,1.8200000524520876,9062400.0,-0.0217391740960291,-6.999964237392191,-0.5000014901131079,51.42856948229811,58.656281783995155,0.2056923085073361,0.08550359554873,0.3895941425503051,0.5464076553673531,21.77712126937944,0.08000004291534424,0.11646728025693376,-0.1040000319480896,-0.4324028985987898,0.22440283470261058,-0.2682014652734397,0.06020140137726049,0.39336808280944835,7.142851060750048,-56.739081151892634,0.16420143332535014,8,0.20000004768371582,0.11000007390975952,0.49000006914138794,0.5000000596046448,-0.09999990463256836,0,0.033333368654605344,1.0,1.8400000333786009,-1.1818179847780674,1.7899999618530271,1.2499999999999987,1.8999999761581419,0.033333368654605344
8934,2015-08-18,1.7999999523162842,1.8200000524520876,1.75,1.7899999618530271,9751900.0,0.0,1.799991416963878,-0.4999970197826881,40.69767345152048,56.027530156649384,0.17205215763746118,0.09012431609825033,0.3811853903504834,0.5383828151055683,20.856480313315434,0.07000005245208762,0.12430050077400612,-0.1040000319480896,-0.4324028985987898,0.22440283470261058,-0.2682014652734397,0.06020140137726049,0.3853007213439943,27.777759381277082,-31.19015980162467,0.16420143332535014,8,0.16000008583068848,0.11000007390975952,0.49000006914138794,0.5000000596046448,-0.07999992370605469,1,0.05000001986821556,-6.999964237392191,1.7999999523162842,1.0,1.8400000333786009,-1.1818179847780674,1.7899999618530271,0.05000001986821556
8935,2015-08-19,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7999999523162842,7441200.0,0.0,4.0,0.0,42.168677640524336,53.343325125983185,0.12920293521269155,0.0958248949944549,0.3732480257030213,0.5291588057358414,19.776237331674096,0.04999995231628418,0.09953335172625533,-0.10450003147125253,-0.4322017909258684,0.22320172798336335,-0.26835091119856047,0.05935084825605541,0.3678886943975832,31.249976716930732,-23.511825184932235,0.16385087972730794,8,0.14500010013580344,0.11000007390975952,0.49000006914138794,0.5000000596046448,-0.0899999141693113,2,0.05000001986821556,1.799991416963878,1.7999999523162842,-6.999964237392191,1.7999999523162842,1.0,1.8400000333786009,0.05000001986821556
8936,2015-08-20,1.7000000476837158,1.7999999523162842,1.7000000476837158,1.7899999618530271,13745700.0,-0.055555504045367354,-1.2222222222222223,-100.0,37.63441645846702,50.34198706009075,0.18431043355298327,0.20142652193004573,0.46301777008419887,0.6195789051366285,18.715325671738945,0.09999990463256836,0.07352101949409895,-0.20149993896484375,-0.5358036398747901,0.13280376194510235,-0.3686517894198169,-0.03434808850987059,0.4511730531615967,0.0,-48.92846338839866,0.16715185045497308,8,0.13999998569488525,0.20999997854232788,0.5899999737739563,0.5999999642372131,-0.04000008106231667,3,0.0999999719507565,4.0,1.7999999523162842,1.799991416963878,1.7999999523162842,-6.999964237392191,1.7999999523162842,0.0999999719507565
8937,2015-08-21,1.7799999713897705,1.7999999523162842,1.6799999475479126,1.6799999475479126,12529500.0,0.04705877733065722,-1.3999995231629554,-1.1111124356600388,21.621616832351435,46.560814191341706,0.06225991441468359,0.13712028990357283,0.37350636848664864,0.5306864584475277,17.11235407971973,0.12000000476837158,0.03662403157470151,-0.12700001597404476,-0.4486471161392833,0.1946470841911936,-0.28782356605666415,0.033823534108574416,0.34410274626584636,50.0,7.220614002253974,0.1608235500826192,8,0.02499997615814209,0.1300000548362732,0.45750004053115845,0.49000006914138794,-0.11000001430511475,4,0.016853916782002765,-1.2222222222222223,1.7000000476837158,4.0,1.7999999523162842,1.799991416963878,1.7999999523162842,0.016853916782002765
8938,2015-08-24,1.75,1.830000042915344,1.6499999761581419,1.690000057220459,17217400.0,-0.016853916782002765,-1.571427598292235,0.5999992847444332,22.85713653175236,43.02262330301567,0.07156788666809266,0.18694359303680153,0.3937725325301562,0.5513695084995387,15.11888836969177,0.18000006675720215,-0.002553092956846026,-0.16349998712539682,-0.4653731138548767,0.13837313960408304,-0.31443655049013675,-0.012563423760656889,0.33857449604700074,55.55554819696029,17.258158665073395,0.15093656336473998,8,0.039999961853027344,0.1600000262260437,0.3225000500679016,0.45500004291534424,-0.029999971389770508,0,-0.011428560529436416,-1.3999995231629554,1.7799999713897705,-1.2222222222222223,1.7000000476837158,4.0,1.7999999523162842,-0.011428560529436416
8939,2015-08-25,1.6599999666213991,1.8200000524520876,1.6599999666213991,1.8200000524520876,12097700.0,-0.051428590502057614,1.0,-2.6666706403134413,17.105260062086074,38.685391194065254,0.13850949096180254,0.2827783566869091,0.472469881386439,0.6314346875112842,13.815155189449946,0.16000008583068848,-0.044161771655919946,-0.24800001978874175,-0.5645339077245628,0.06853386814707907,-0.40626696375665206,-0.08973307582083145,0.3847170774367157,5.555548196960411,-25.744150919192045,0.1582669439679104,8,0.12000000476837136,0.25000005960464455,0.40000003576278664,0.5450000762939451,0.08000004291534402,1,0.02409643485941082,-1.571427598292235,1.75,-1.3999995231629554,1.7799999713897705,-1.2222222222222223,1.7000000476837158,0.02409643485941082
8940,2015-08-26,1.7200000286102295,1.7300000190734863,1.6599999666213991,1.690000057220459,10715300.0,0.036144616382703054,1.8000047683761207,-0.1874997206033775,24.675332717779895,35.29682670888878,0.05620148895499977,0.21489391797728485,0.4006641672569353,0.561588136650331,14.454126211297208,0.07000005245208718,-0.06526562196558361,-0.17599995732307439,-0.5022804514508099,0.1502805368046609,-0.33914020438694203,-0.012859710259206736,0.2852453086578879,38.88890360607979,11.694973417425889,0.16314024706386765,8,0.04499995708465576,0.1899999976158142,0.3399999737739563,0.48500001430511475,0.11000001430511452,2,0.0,1.0,1.6599999666213991,-1.571427598292235,1.75,-1.3999995231629554,1.7799999713897705,0.0
8941,2015-08-27,1.7799999713897705,1.8400000333786009,1.7400000095367432,1.7400000095367432,11839300.0,0.03488368708227374,-4.000005960470151,1.3333333333333333,30.864199711189713,32.11698698755215,-0.005996748698104071,0.15081239519347678,0.325443815412386,0.4919906382391095,14.720712930705526,0.12000000476837136,-0.08310231683286462,-0.10850001573562618,-0.4383660396943374,0.22136600822308483,-0.2734330277149817,0.05643299624372933,0.18972082976734939,68.42102951621132,43.65884668813616,0.16493301197935553,8,-0.014999985694885254,0.1300000548362732,0.2800000309944153,0.42500007152557373,0.019999980926513672,3,-0.039325805824673044,1.8000047683761207,1.7200000286102295,1.0,1.6599999666213991,-1.571427598292235,1.75,-0.039325805824673044
8942,2015-08-28,1.8500000238418581,1.870000004768372,1.75,1.75,10924600.0,0.03932587279618538,-1.3999995231629643,2.5000029802350867,44.44444996339281,31.340973707673793,-0.08317597033127888,0.07853835122773822,0.23911105423949564,0.4125429694301561,14.901617104924247,0.12000000476837203,-0.10255486559079352,-0.03449996709823577,-0.36418724202760333,0.2951873078311318,-0.19934360456291933,0.130343670366448,0.08774869481536407,90.90910076109695,63.831972838192016,0.16484363746468378,8,-0.0900000333786013,0.06000000238418557,0.20999997854232766,0.3550000190734861,-0.019999980926514116,4,-0.10270273230909999,-4.000005960470151,1.7799999713897705,1.8000047683761207,1.7200000286102295,1.0,1.6599999666213991,-0.10270273230909999
8943,2015-08-31,1.809999942779541,1.870000004768372,1.7899999618530271,1.8200000524520876,6516000.0,-0.021621665160441284,-2.199997138981142,-0.10000107288335217,43.83561531986052,31.689633915267134,-0.04649797545050838,0.09256855108704132,0.26004260365025456,0.4426072502134293,15.069093964555385,0.0800000429153449,-0.11444687823399624,-0.05500004291534433,-0.35047469717383883,0.2404746113431504,-0.2027373700445918,0.09273728421390293,0.09897390162777309,71.42854710014923,41.72326529906689,0.14773732712924734,8,-0.04999995231628418,0.10000008344650269,0.20500004291534424,0.3500000834465027,0.05000007152557373,0,-0.07734806084020818,-1.3999995231629643,1.8500000238418581,-4.000005960470151,1.7799999713897705,1.8000047683761207,1.7200000286102295,-0.07734806084020818
8944,2015-09-01,1.7100000381469729,1.8200000524520876,1.7100000381469729,1.7699999809265137,8470700.0,-0.055248567841942875,-2.6666706403134683,5.999928475210544,38.55422119354347,31.288027643380367,0.04402228901843519,0.16810880237227255,0.33812930157328025,0.5313503044533074,15.483745111766318,0.11000001430511475,-0.13973792472226854,-0.1339999437332151,-0.409176423380911,0.14117653591448054,-0.27158818355706305,0.0035882960906328254,0.17307641943542396,23.809553544261806,-6.482644530024295,0.13758823982384782,9,0.04999995231628396,0.20499998331069924,0.2849999666213987,0.43000000715255715,0.21999990940093994,1,0.005847947508874407,-2.199997138981142,1.809999942779541,-1.3999995231629643,1.8500000238418581,-4.000005960470151,1.7799999713897705,0.005847947508874407
8945,2015-09-02,1.7699999809265137,1.7699999809265137,1.7200000286102295,1.75,6306100.0,0.035087685053246664,4.0,-0.3333333333333346,48.7179498935828,32.51953135839323,-0.02311104510412254,0.08157535132145277,0.2567839327125583,0.4600087835829081,15.725320019668562,0.059999942779540794,-0.14997236053226493,-0.05449999570846553,-0.2874196255660877,0.17841963414915663,-0.17095981063727672,0.06195981922034566,0.10000002384185835,37.49997206031674,3.236554973743033,0.11645981492881108,9,-0.009999990463256836,0.1600000262260437,0.20250004529953003,0.37000006437301636,0.1900000572204592,2,-0.01694913656104502,-2.6666706403134683,1.7100000381469729,-2.199997138981142,1.809999942779541,-1.3999995231629643,1.8500000238418581,-0.01694913656104502
8946,2015-09-03,1.7899999618530271,1.8500000238418581,1.7599999904632568,1.7599999904632568,7154200.0,0.011299424374029865,-5.000007947293564,1.499999999999989,46.666661368475175,35.3023140846292,-0.03241025660526864,0.03833819640322145,0.21490845188122942,0.43042476622257086,15.694596897524308,0.0900000333786013,-0.14837067398258785,-0.018500018119812278,-0.20893162268764542,0.17193158644802087,-0.11371582040372874,0.07671578416410418,-0.13999998569488525,49.999962747088894,14.12269614562313,0.09521580228391657,9,-0.029999971389770286,0.14000004529953025,0.17750006914138816,0.3500000834465029,0.0800000429153449,3,0.02234641447752228,4.0,1.7699999809265137,-2.6666706403134683,1.7100000381469729,-2.199997138981142,1.809999942779541,0.02234641447752228
8947,2015-09-04,1.8200000524520876,1.8400000333786009,1.7599999904632568,1.7599999904632568,6725300.0,0.016759827507484504,-1.666665342120366,2.000003973646797,51.35135831756362,38.46833872749713,-0.06273711573351903,-0.013625321889482622,0.16421995524558342,0.3904387752173577,16.004763651008197,0.08000004291534402,-0.14805024165417624,0.025000065565109475,-0.11226646237068993,0.16226659350090888,-0.04363319840279023,0.09363332953300918,-0.1660000753402715,68.75002328306913,28.03025283042777,0.06863326396789966,9,-0.055000066757201926,0.10999995470046975,0.14749997854232766,0.3199999928474424,0.09999990463256836,4,-0.010989065691980215,-5.000007947293564,1.7899999618530271,4.0,1.7699999809265137,-2.6666706403134683,1.7100000381469729,-0.010989065691980215
8948,2015-09-08,1.8799999952316284,1.8799999952316284,1.830000042915344,1.8500000238418581,6009500.0,0.03296700057711699,2.333333333333348,0.4999990065902745,55.00000372529108,42.67886580118657,-0.11438622891851691,-0.08175480979048144,0.08734842882990224,0.317986037244538,15.856002322849866,0.059999942779540794,-0.13200722993192793,0.08750000596046448,-0.04095230820066775,0.2159523201215967,0.02327384887989825,0.1517261630410307,-0.22208001718521153,100.0,55.2619730303326,0.06422615708056614,9,-0.11000001430511475,0.050000011920928955,0.08750003576278687,0.2600000500679016,0.07000005245208762,1,-0.026595719384629124,-1.666665342120366,1.8200000524520876,-5.000007947293564,1.7899999618530271,4.0,1.7699999809265137,-0.026595719384629124
8949,2015-09-09,1.8500000238418581,1.9700000286102293,1.830000042915344,1.8999999761581419,12612300.0,-0.01595743163077723,-2.1111137602089456,-1.6666666666666643,53.01205321101788,45.827390300435226,-0.06101703192801611,-0.058702478510617384,0.1039712922209548,0.3398628143550073,15.979578994182688,0.13999998569488525,-0.10975750554059371,0.0600000321865084,-0.06139535734422297,0.18139542171723977,-0.0006976625788572832,0.12069772695187408,-0.1831968451080328,51.9999980926515,5.3263181415986764,0.0606976947653657,9,-0.009999990463257058,0.07999998331069924,0.1625000238418577,0.2900000214576719,0.12000000476837114,2,0.005405400180746867,2.333333333333348,1.8799999952316284,-1.666665342120366,1.8200000524520876,-5.000007947293564,1.7899999618530271,0.005405400180746867
8950,2015-09-10,1.8400000333786009,1.8799999952316284,1.830000042915344,1.8400000333786009,4290400.0,-0.005405400180747311,-4.000000000000022,-0.0,59.45945989484772,49.004641431952784,-0.035989646373993045,-0.05631532421786467,0.0982678858267223,0.3430360348240977,15.86543084362187,0.0499999523162844,-0.0868589992405433,0.05300003886222826,-0.05959611959499811,0.16559619731945463,-0.0032980403663849245,0.10929811809084145,-0.15500504365219125,38.09525161102804,-13.88408463652592,0.056298079228613206,9,2.220446049250313e-16,0.08999997377395652,0.17250001430511497,0.3000000119209292,0.10000002384185813,3,0.048912995943839466,-2.1111137602089456,1.8500000238418581,2.333333333333348,1.8799999952316284,-1.666665342120366,1.8200000524520876,0.048912995943839466
8951,2015-09-11,2.009999990463257,2.1400001049041752,1.809999942779541,1.8799999952316284,31010300.0,0.09239127934824154,-1.4444447387882633,100.0,63.85542410934854,51.161416337058974,-0.1899034733577203,-0.22028234546589864,-0.08642858159384259,0.16936394498126495,16.06289852327551,0.33000016212463423,-0.0435067234314388,0.21199999451637264,0.06154804483026566,0.3624519442024796,0.13677401967331915,0.2872259693594261,-0.30790469840381807,65.78945387103809,12.999605825345071,0.07522597484305346,9,-0.08499991893768266,-0.09999996423721313,0.005000054836273193,0.1300000548362732,0.0,4,-0.02487559828533137,-4.000000000000022,1.8400000333786009,-2.1111137602089456,1.8500000238418581,2.333333333333348,1.8799999952316284,-0.02487559828533137
8952,2015-09-14,1.8200000524520876,2.0,1.809999942779541,2.0,16458500.0,-0.09452733279236425,1.1111123620731562,-1.3846150319251642,53.535356576096916,52.239165365529686,-0.005147911262642912,-0.03357920411529203,0.08281785205607761,0.35566732899131925,16.27103760170935,0.20000004768371582,-0.013532063166240116,0.023000055551529064,-0.12653958743093208,0.1725396985339902,-0.051769765939701395,0.09776987704275952,-0.08287237536506997,3.030334775644678,-47.368608267682816,0.07476982149123056,9,0.10500001907348655,0.07499998807907082,0.1949999928474424,0.3199999928474424,0.19999992847442605,0,0.027472500480931084,-1.4444447387882633,2.009999990463257,-4.000000000000022,1.8400000333786009,-2.1111137602089456,1.8500000238418581,0.027472500480931084
8953,2015-09-15,1.8600000143051147,1.870000004768372,1.809999942779541,1.8400000333786009,6524400.0,0.02197800038474451,2.0000059604701175,-0.11111103752510984,60.638302459389564,54.69295217284592,-0.04169406764833594,-0.07257457243084753,0.02403557001233736,0.31136752614292984,16.762831771880474,0.06000006198883101,0.009532810097697908,0.0600000143051147,-0.09217716774495588,0.21217719635518528,-0.01608857671992059,0.13608860533015,-0.09064254299272445,15.151529382185497,-39.22944672832212,0.0760885910250353,9,0.07000005245208762,0.0350000262260437,0.1575000286102295,0.2800000309944153,0.2399998903274536,1,0.032258033504347416,1.1111123620731562,1.8200000524520876,-1.4444447387882633,2.009999990463257,-4.000000000000022,1.8400000333786009,0.032258033504347416
8954,2015-09-16,1.8899999856948853,1.8999999761581419,1.8500000238418581,1.870000004768372,4928300.0,0.016129016752173708,1.5000000000000333,0.9999999999999667,59.34065977252503,55.873253270506154,-0.04858516074187591,-0.10064644993214733,-0.012534956327304947,0.2776775232977222,17.021432317967992,0.049999952316283736,0.014580924647755955,0.08549998402595516,-0.07190997160382206,0.24290993965573238,0.006795006211066434,0.16420496184084388,-0.09099110369515206,24.242425337091163,-30.772250480803564,0.07870497781488864,9,0.06000006198883079,0.005000054836273193,0.14000001549720764,0.2500000596046448,0.25000011920929,2,0.03174606478463593,2.0000059604701175,1.8600000143051147,1.1111123620731562,1.8200000524520876,-1.4444447387882633,2.009999990463257,0.03174606478463593
8955,2015-09-17,1.8899999856948853,1.940000057220459,1.870000004768372,1.8999999761581419,5831600.0,0.0,-1.8000047683761615,-0.5,56.47059071022809,56.96257875292315,-0.03327197329326559,-0.09861415945411034,-0.016661950658280578,0.27331134457434647,17.37346542509138,0.07000005245208696,0.02364293397549866,0.0809999823570251,-0.08094867334520583,0.24294863805925604,2.5654505909633585e-05,0.16197431020814057,-0.08000004291534424,24.242425337091163,-27.875319285642867,0.0809743278511155,9,0.06000006198883079,0.005000054836273193,0.07250005006790161,0.2500000596046448,0.3200000524520874,3,0.04232806535494804,1.5000000000000333,1.8899999856948853,2.0000059604701175,1.8600000143051147,1.1111123620731562,1.8200000524520876,0.04232806535494804
8956,2015-09-18,1.870000004768372,1.919999957084656,1.8500000238418581,1.870000004768372,11814000.0,-0.010582000570312111,-2.499999999999961,-0.0,51.24999925494169,56.95131663485405,-0.0008164507261476661,-0.06875004579358768,-0.00013931856077364912,0.28926353556017803,17.27498654198775,0.06999993324279785,0.04716685831312262,0.05250000357627904,-0.10308040665000107,0.20808041380255915,-0.025290201536861012,0.1302902086894191,-0.03360004901886038,31.578970483789032,-14.9861896342037,0.07779020511314007,9,0.1050000190734861,0.02500003576278642,0.09250003099441484,0.270000040531158,0.28000009059906006,4,0.03743318303400622,-1.8000047683761615,1.8899999856948853,1.5000000000000333,1.8899999856948853,2.0000059604701175,1.8600000143051147,0.03743318303400622
8957,2015-09-21,1.809999942779541,1.8999999761581419,1.809999942779541,1.870000004768372,5377800.0,-0.03208559456461757,-1.9999980131805306,-100.0,50.0,56.39576066537727,0.06438688914126645,-0.006732397202667384,0.056259251043700775,0.34530483021681846,16.877265471033752,0.09000003337860085,0.05559023400597862,-0.009000056982040316,-0.16363375178242778,0.14563363781834715,-0.08631690438223405,0.06831679041815342,0.33000016212463423,0.0,-41.62646897187287,0.07731684740019377,9,0.16500008106231712,0.08500009775161743,0.14500007033348083,0.330000102519989,0.34000015258789107,0,0.11049726740686205,-2.499999999999961,1.870000004768372,-1.8000047683761615,1.8899999856948853,1.5000000000000333,1.8899999856948853,0.11049726740686205
8958,2015-09-22,1.7300000190734863,1.8400000333786009,1.7200000286102295,1.7999999523162842,9975200.0,-0.04419885427355441,-1.6666693157645114,1.166664348710645,51.249999254941656,56.19997689247991,0.1350764339857431,0.07556669694422036,0.1316538212912497,0.4211599434191191,16.42732191024002,0.12000000476837136,0.06308567696998302,-0.08799998164176936,-0.2447565811534571,0.06875661786991838,-0.16637828139761313,-0.009621681885925604,0.40340008258819626,4.545449619451486,-37.70986182111171,0.07837829975584386,9,0.20000004768371604,0.16500002145767212,0.22499999403953552,0.4100000262260437,0.4500000476837154,1,0.16763003390505093,-1.9999980131805306,1.809999942779541,-2.499999999999961,1.870000004768372,-1.8000047683761615,1.8899999856948853,0.16763003390505093
8959,2015-09-23,1.7000000476837158,1.7799999713897705,1.690000057220459,1.7599999904632568,9649200.0,-0.017341023733535632,-1.25,0.8571428571428571,45.45454826940565,54.64387560076412,0.1581974481604982,0.11459222762926657,0.15370347439010779,0.44600022032541853,15.845767493636115,0.08999991416931152,0.06347559398687852,-0.11999995708465572,-0.26910251973498944,0.029102605565678008,-0.19455123840982247,-0.045448675759488966,0.41686405105590874,3.9999961853027344,-37.251697986592276,0.07455128132516683,9,0.2150000333786013,0.19499999284744263,0.25499996542930603,0.4399999976158142,0.4300000667572026,2,0.2352940268995054,-1.6666693157645114,1.7300000190734863,-1.9999980131805306,1.809999942779541,-2.499999999999961,1.870000004768372,0.2352940268995054
8960,2015-09-24,1.7200000286102295,1.7300000190734863,1.6599999666213991,1.6799999475479126,11247700.0,0.01176469433266436,1.3333326710601794,-0.666668653490054,45.45454826940567,52.59933384077047,0.133415434592137,0.09970412925412031,0.12872306848971782,0.4209044615913706,15.12696748474922,0.07000005245208718,0.05569269076500638,-0.09999997615814205,-0.24910253880847577,0.04910258649219168,-0.1745512574833088,-0.025448694832975294,0.3712522276382453,23.0769477652383,-16.363081627421558,0.07455128132516683,9,0.10999995470046997,0.17500001192092896,0.2150000035762787,0.42000001668930054,0.3999998569488521,3,0.2441860868068173,-1.25,1.7000000476837158,-1.6666693157645114,1.7300000190734863,-1.9999980131805306,1.809999942779541,0.2441860868068173
8961,2015-09-25,1.7100000381469729,1.75,1.6799999475479126,1.75,5644600.0,-0.005813947847045475,2.500005960470162,-0.9999970197737953,42.6666622161844,51.39170113411352,0.10771230695912104,0.10982162459871225,0.1364251616171801,0.4261778054524863,15.593587722022484,0.0700000524520874,0.05110107842296152,-0.10649996995925881,-0.2626746143403935,0.0496746744218759,-0.18458729214982617,-0.028412647768691457,0.3467520349313358,20.83336230781232,-14.283681462298464,0.0780873221905674,9,0.08999997377395608,0.18500000238418557,0.21750000119209267,0.43000000715255715,0.4800000190734861,4,0.2923976542958564,1.3333326710601794,1.7200000286102295,-1.25,1.7000000476837158,-1.6666693157645114,1.7300000190734863,0.2923976542958564
8962,2015-09-28,1.6599999666213991,1.7000000476837158,1.6599999666213991,1.690000057220459,5693100.0,-0.029239807257405603,-1.666664017579368,0.7500029802350796,35.13512860431011,48.5580151502158,0.1482160826854917,0.15268581091980482,0.1860779880135961,0.4709528252144104,16.29859611495744,0.05000007152557373,0.03977647575569865,-0.1470000386238095,-0.31708978502366647,0.023089707776047463,-0.232044911823738,-0.06195516542388102,0.3650119379403567,0.0,-25.798170662168026,0.08504487319992846,9,0.1400000452995298,0.2350000739097593,0.21500006318092324,0.4800000786781309,0.6200000047683714,0,0.29518080638479227,2.500005960470162,1.7100000381469729,1.3333326710601794,1.7200000286102295,-1.25,1.7000000476837158,0.29518080638479227
8963,2015-09-29,1.6699999570846558,1.690000057220459,1.6499999761581419,1.6699999570846558,7005300.0,0.006024090761646006,-1.0000059604701508,-0.0,37.49999172157469,46.131274255665765,0.12117289866521164,0.13877464546683305,0.17551741483817307,0.45525387268187245,17.00430003931453,0.04000008106231712,0.008471506256577888,-0.13000004887580863,-0.3107586797189106,0.050758581967293326,-0.22037936429735971,-0.03962073345425754,0.3258109924418715,15.384601277006782,-6.805953207741608,0.09037931542155102,9,0.12500005960464478,0.22500008344650269,0.1875000298023224,0.47000008821487427,0.5300000905990601,1,0.2874252398908559,-1.666664017579368,1.6599999666213991,2.500005960470162,1.7100000381469729,1.3333326710601794,1.7200000286102295,0.2874252398908559
8964,2015-09-30,1.7200000286102295,1.7200000286102295,1.6799999475479126,1.7000000476837158,5739500.0,0.029940163359560623,3.0000119209403238,100.0,42.10526150679627,44.53512656639556,0.04975460062392645,0.09440221109412161,0.12552620779887236,0.39994740141016827,17.16283061850286,0.05000007152557373,0.000709234229272937,-0.08049997687339783,-0.26026297560956513,0.09926302186276947,-0.17038147624148148,0.009381522494685823,0.2412298235794592,70.0000357627784,47.763251223615136,0.08988149936808369,9,0.06499993801116943,0.17500001192092896,0.12999996542930603,0.42000001668930054,0.48000001907348633,2,0.2674418781949992,-1.0000059604701508,1.6699999570846558,-1.666664017579368,1.6599999666213991,2.500005960470162,1.7100000381469729,0.2674418781949992
8965,2015-10-01,1.7400000095367432,1.7699999809265137,1.7200000286102295,1.7699999809265137,5531700.0,0.011627895694091173,2.3333333333333335,-1.5,27.868850216433273,41.93722111767241,0.006972772249020043,0.07593257253791053,0.10609005455442855,0.3745437766977089,17.48410316151977,0.04999995231628418,-0.018633497582899228,-0.058999997377395585,-0.24032842447025504,0.12232842971546387,-0.1496642109238253,0.03166421616903414,0.19010685504979086,75.00002483526772,55.865188972676755,0.09066421354642971,10,0.034999966621398704,0.15500003099441528,0.10499998927116394,0.40000003576278687,0.4100000858306889,3,0.22413799009576363,3.0000119209403238,1.7200000286102295,-1.0000059604701508,1.6699999570846558,-1.666664017579368,1.6599999666213991,0.22413799009576363
8966,2015-10-02,1.830000042915344,1.830000042915344,1.7200000286102295,1.7599999904632568,7146100.0,0.05172415683064413,2.1428551965844997,-2.3333373069801007,50.980391240220705,42.046153477696926,-0.09979216400749169,-0.011507078542402516,0.018678418725021073,0.27912957247286685,18.810632010125268,0.11000001430511452,-0.03761422690397542,0.029000031948089422,-0.1527922114383975,0.21079227533457634,-0.06189608974515415,0.11989615364133299,0.0720961328283507,100.0,75.57174750007532,0.09089612169324347,10,-0.08500003814697266,0.06499999761581443,0.007499963045120461,0.310000002384186,0.27999985218048073,4,0.15846985565188487,2.3333333333333335,1.7400000095367432,3.0000119209403238,1.7200000286102295,-1.0000059604701508,1.6699999570846558,0.15846985565188487
8967,2015-10-05,1.7999999523162842,1.870000004768372,1.7699999809265137,1.8200000524520876,7595600.0,-0.01639349174618987,-1.499999254942351,-0.28571550213470026,43.99999523162954,41.240597475106696,-0.07974587699839808,0.01783208977827133,0.05387308432469795,0.30316673476071676,20.31478205065354,0.10000002384185835,-0.05507946118279694,-5.364418020903372e-08,-0.18157213136029227,0.18157202407193185,-0.09078609250223613,0.09078598521387571,0.07688660346885534,68.18179847780583,40.82116276493281,0.09078603885805601,10,-0.039999961853027344,0.09500008821487427,0.0375000536441803,0.34000009298324585,0.2200000286102295,0,0.21666673068647202,2.1428551965844997,1.830000042915344,2.3333333333333335,1.7400000095367432,3.0000119209403238,1.7200000286102295,0.21666673068647202
8968,2015-10-06,1.830000042915344,1.8600000143051147,1.7999999523162842,1.7999999523162842,8558400.0,0.016666717440994905,-2.9999920527380306,-1.4999970197826549,44.00000858306472,41.07898195440215,-0.10512414944890414,-0.016976319037595777,0.031135167801487063,0.2679563134276173,22.015288985042314,0.060000061988830566,-0.06606751170917713,0.032500034570693836,-0.14578123129370946,0.21078130043509713,-0.05664059836150792,0.1216406675028956,-0.18000006675720215,78.94739483861547,49.07762428332819,0.08914063293220167,10,-0.07000005245208718,0.06499999761581443,0.004999965429306252,0.310000002384186,0.23999989032745428,1,0.2459015944926093,-1.499999254942351,1.7999999523162842,2.1428551965844997,1.830000042915344,2.3333333333333335,1.7400000095367432,0.2459015944926093
8969,2015-10-07,1.8600000143051147,1.870000004768372,1.8200000524520876,1.8200000524520876,7859200.0,0.01639342660450338,-1.5000000000000389,1.3333280351586894,47.16981514020356,41.26956716226859,-0.12297329492075493,-0.04868479866789621,0.004060015677554318,0.233027234702178,23.031973153700225,0.0499999523162844,-0.07137350214765625,0.062000006437301636,-0.11695602784510317,0.24095604071970644,-0.027478010703900768,0.15147802357850404,-0.2058000373840334,93.33333863152454,60.15953682371727,0.08947801714120243,10,-0.10000002384185791,0.0350000262260437,-0.025000005960464478,0.2800000309944153,0.13999998569488525,2,0.18279571546434803,-2.9999920527380306,1.830000042915344,-1.499999254942351,1.7999999523162842,2.1428551965844997,1.830000042915344,0.18279571546434803
8970,2015-10-08,1.9299999475479128,1.950000047683716,1.8500000238418581,1.870000004768372,9198700.0,0.03763437242173873,-1.0000023841880559,1.5000000000000029,55.17240741448687,42.65909440652441,-0.17886125487878202,-0.11762726250115385,-0.06826659637546428,0.15797618504458177,24.310783936257046,0.10000002384185791,-0.07017595917144459,0.12749994397163422,-0.06021483305038644,0.3152147209936549,0.03364255546062389,0.22135733248264455,-0.26716796951293986,91.30430500989956,55.53579012385532,0.09385738851101028,10,-0.12999993562698386,-0.03499990701675437,-0.09249994158744834,0.2100000977516172,0.060000061988830344,3,0.13989642874283037,-1.5000000000000389,1.8600000143051147,-2.9999920527380306,1.830000042915344,-1.499999254942351,1.7999999523162842,0.13989642874283037
8971,2015-10-09,1.9600000381469729,1.9600000381469729,1.8899999856948853,1.919999957084656,8629100.0,0.015544088815740986,2.4999955296607124,0.6666686534900564,63.63636757716527,45.82589873684165,-0.18960889158978822,-0.159756063034882,-0.0993255926340566,0.12416584650720242,23.920067293508335,0.07000005245208762,-0.05952511138082839,0.1600000321865085,-0.017111288592924767,0.33711135296594175,0.07144437179679186,0.24855569257622512,-0.27993797593307534,100.0,57.24057360477747,0.08855566038971667,10,-0.1550000309944155,-0.06499999761581443,-0.11500003933906577,0.18000000715255715,0.029999971389770286,4,0.09693880281762102,-1.0000023841880559,1.9299999475479128,-1.5000000000000389,1.8600000143051147,-2.9999920527380306,1.830000042915344,0.09693880281762102
8972,2015-10-12,1.870000004768372,1.9600000381469729,1.8500000238418581,1.9600000381469729,7686600.0,-0.04591838348313959,1.444443855756825,-2.2499962747172453,62.499992017239414,48.60367654747107,-0.0745247702315992,-0.06937498784458351,-0.011452105506897237,0.2091549184145447,23.31104671746044,0.11000001430511475,-0.05146092944532521,0.06750000119209343,-0.11219271486329907,0.24719271724748593,-0.02234635683560282,0.15734635921978968,-0.16754290447982845,43.750009313220964,-3.684468349770711,0.0898463580276962,10,-0.0500000119209294,0.02500003576278642,-0.02500000596046492,0.2650000452995296,0.1100000143051143,0,0.1283421870136201,2.4999955296607124,1.9600000381469729,-1.0000023841880559,1.9299999475479128,-1.5000000000000389,1.8600000143051147,0.1283421870136201
8973,2015-10-13,1.919999957084656,1.940000057220459,1.8600000143051147,1.870000004768372,6698400.0,0.026737942346945154,-1.2857176916972064,-0.5555548196960153,68.96550023173869,51.58814751690911,-0.09536110727226688,-0.12084521706236995,-0.07174568696219796,0.1550225649797612,22.669113912718935,0.08000004291534424,-0.03784754729509565,0.11449995636940025,-0.0711397519225705,0.300139664661371,0.021680102223414766,0.20731981051538573,-0.19693942176743806,71.42851060749912,17.735652888045344,0.0928198541459854,10,-0.07999992370605491,-0.024999916553497536,-0.07249996066093445,0.21500009298324563,0.1999999284744256,1,0.052083346915120954,1.444443855756825,1.870000004768372,2.4999955296607124,1.9600000381469729,-1.0000023841880559,1.9299999475479128,0.052083346915120954
8974,2015-10-14,1.950000047683716,1.9600000381469729,1.919999957084656,1.919999957084656,10184300.0,0.015625047536257375,-1.6666640175793435,0.6000023841880674,69.49151412265462,56.21288795093371,-0.0997996926316349,-0.15401627243132854,-0.10964638303567731,0.12102256937317502,21.87476501067245,0.040000081062316895,-0.01108306289048322,0.14150004386901882,-0.05167563123165597,0.3346757189696936,0.044912206318681314,0.23808788141935633,-0.20798435214011768,90.90910076109702,31.96614924518059,0.09658783755033741,10,-0.11000001430511497,-0.055000007152557595,-0.10000005364418052,0.18500000238418557,0.1900000572204592,2,0.061538401346001415,-1.2857176916972064,1.919999957084656,1.444443855756825,1.870000004768372,2.4999955296607124,1.9600000381469729,0.061538401346001415
8975,2015-10-15,1.9700000286102293,2.059999942779541,1.950000047683716,1.9700000286102293,27327100.0,0.010256400224333273,-4.500000000000111,0.0,71.66665209665166,58.511361379426035,-0.09358458316038654,-0.17677910709216405,-0.13844459799153697,0.0980564025365942,21.06527323960789,0.10999989509582497,0.015382140859803606,0.1575000226497647,-0.04582756240477326,0.36082760770430267,0.05583623012249572,0.2591638151770337,-0.2105455856583609,57.14288147129282,-6.347183448919445,0.10166379252726893,10,-0.055000066757201926,-0.07499998807907082,-0.08500000834465005,0.1500000357627871,0.24999999999999978,3,0.01522841165181843,-1.6666640175793435,1.950000047683716,-1.2857176916972064,1.919999957084656,1.444443855756825,1.870000004768372,0.01522841165181843
8976,2015-10-16,1.940000057220459,2.0,1.8899999856948853,2.0,21544900.0,-0.015228411651818208,2.6666706403134413,-100.0,74.13792713644015,61.86002047996054,-0.0517860499559859,-0.1489002106205155,-0.11616096124221986,0.12392759833129219,20.164069937668238,0.11000001430511475,0.03588396036033048,0.12400004863739023,-0.08580187315941412,0.3338019704341946,0.019099087738988052,0.2289010095357924,-0.15049106428582326,42.85717529505724,-27.479877393150325,0.1049009608984022,10,-0.010000109672546387,-0.04500001668930054,-0.05500003695487976,0.18000000715255737,0.27999997138977006,4,0.025773170536872003,-4.500000000000111,1.9700000286102293,-1.6666640175793435,1.950000047683716,-1.2857176916972064,1.919999957084656,0.025773170536872003
8977,2015-10-19,2.009999990463257,2.009999990463257,1.9099999666213991,1.9099999666213991,10670800.0,0.03608243875162076,-1.0000000000000044,-1.6666686534900503,76.56249330612138,65.47807433807795,-0.09930813029511021,-0.21412678251852535,-0.1925781600828853,0.050323690879989336,19.726662236246867,0.10000002384185769,0.06810035903525025,0.1839999794960021,-0.042961650266876816,0.4109616092588808,0.07051916461456287,0.29748079437744135,-0.19344190254413052,75.00001490116652,-2.19363206024461,0.11348081488143935,10,-0.06999999284744263,-0.15500003099441528,-0.0924999415874479,0.11000007390975952,0.3299999237060547,0,-0.009950239314132636,2.6666706403134413,1.940000057220459,-4.500000000000111,1.9700000286102293,-1.6666640175793435,1.950000047683716,-0.009950239314132636
8978,2015-10-20,2.0199999809265137,2.0299999713897705,1.9700000286102293,2.0,5584200.0,0.004975119657066207,2.000000000000011,0.1999997615814782,74.99999006589496,68.5703159964881,-0.0888677102000377,-0.21216452537045383,-0.20385345919644315,0.036581616072008494,20.317256895992873,0.05999994277954124,0.07834657261956934,0.1794999718666077,-0.058427483943293446,0.41742742767650864,0.06053624396165724,0.2984636997715582,-0.1790977075213458,76.47060473485394,-1.5655287099812085,0.11896372790495047,10,-0.06499999761581421,-0.16500002145767212,-0.10999992489814736,0.10000008344650269,0.3600001335144043,1,-0.01980196150035629,-1.0000000000000044,2.009999990463257,2.6666706403134413,1.940000057220459,-4.500000000000111,1.9700000286102293,-0.01980196150035629
8979,2015-10-21,2.0999999046325684,2.1199998855590816,2.009999990463257,2.0199999809265137,14944100.0,0.03960392300071258,-1.199999999999991,4.0,77.2727157787202,71.02590581473625,-0.1466670812803843,-0.27474740449269097,-0.28325824284087897,-0.04625417269965171,21.466561594290333,0.10999989509582475,0.0987021674812294,0.23949990272521982,-0.015345753335315404,0.49434555878575503,0.1120770746949522,0.3669227307554874,-0.2371878642899632,91.30435233305656,12.351939730974493,0.12742282803026764,10,-0.11499994993209839,-0.21499997377395674,-0.18749985098838806,0.020000159740447998,0.23000001907348633,2,0.009523800873701749,2.000000000000011,2.0199999809265137,-1.0000000000000044,2.009999990463257,2.6666706403134413,1.940000057220459,0.009523800873701749
8980,2015-10-22,2.1400001049041752,2.1600000858306885,2.0899999141693115,2.0999999046325684,8208400.0,0.01904771528006588,-1.3333320087896718,0.5000029802350865,75.40983061930382,72.33406837497387,-0.17181419752520455,-0.2968906644501448,-0.322186226730091,-0.0896847857606553,23.068043463932074,0.07000017166137695,0.11983611625771684,0.25850009918212935,-0.016054095194216078,0.5330542935584746,0.12122300199395664,0.39577719637030206,-0.24632552313559297,92.59260240405328,15.629125784485325,0.13727709718817263,10,-0.13500005006790206,-0.23500007390975997,-0.21750006079673811,-0.0650001168251042,0.21999979019164995,3,0.0,-1.199999999999991,2.0999999046325684,2.000000000000011,2.0199999809265137,-1.0000000000000044,2.009999990463257,0.0
8981,2015-10-23,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.0999999046325684,9564200.0,0.032710247575399976,1.0,2.7499895692393586,81.53846351352644,74.44945409678354,-0.2264342575196987,-0.3452103385769587,-0.38673225968922154,-0.1624235691541971,24.69095279100137,0.1100001335144043,0.1406580098710628,0.30350003242492685,0.00471122855494599,0.6022888362949079,0.1541056304899362,0.4528944343599175,-0.2790398858096954,100.0,21.019972099190937,0.14939440193499054,10,-0.17500001192092896,-0.2800000309944153,-0.2874999940395355,-0.30000001192092896,0.12999987602233887,4,0.0045248824844550395,-1.3333320087896718,2.1400001049041752,-1.199999999999991,2.0999999046325684,2.000000000000011,2.0199999809265137,0.0045248824844550395
8982,2015-10-26,2.150000095367432,2.2100000381469727,2.1199998855590816,2.2100000381469727,6313500.0,-0.02714929490673179,2.000007947293564,-0.5454533632150883,73.52941743642866,74.95655600841576,-0.13694014247365338,-0.2599461760462145,-0.3234750719548156,-0.10633753528803691,26.61245018311844,0.09000015258789107,0.15087747080408453,0.2190000832080845,-0.07500316680363728,0.5130033332198063,0.0719984582022235,0.3660017082139455,-0.17439356130060357,75.00002483526788,-3.819550589500892,0.14700162500586095,10,-0.10000008344650313,-0.2200000882148747,-0.2150000631809239,-0.24000006914138838,0.11999988555908159,0,0.03255810704084361,1.0,2.2100000381469727,-1.3333320087896718,2.1400001049041752,-1.199999999999991,2.0999999046325684,0.03255810704084361
8983,2015-10-27,2.150000095367432,2.1600000858306885,2.0999999046325684,2.1199998855590816,5755600.0,0.0,1.399998092658643,-0.500003973646793,72.30769936149676,75.26946547939822,-0.11273936313629651,-0.23414679533306226,-0.31886115020781114,-0.11029117897772833,28.635133380576107,0.06000018119812012,0.1542490732298818,0.19500007629394567,-0.08743299109744163,0.4774331436853332,0.0537835425982518,0.3362166099896393,-0.13689060064778058,70.00003576277855,-6.695159005334219,0.14121653369569373,10,-0.10000008344650313,-0.2200000882148747,-0.2150000631809239,-0.24000006914138838,0.07999992370605424,1,0.08837200482514795,2.000007947293564,2.150000095367432,1.0,2.2100000381469727,-1.3333320087896718,2.1400001049041752,0.08837200482514795
8984,2015-10-28,2.1800000667572017,2.200000047683716,2.1199998855590816,2.1400001049041752,6950600.0,0.013953474446075642,1.000005960470173,1.3333227370260774,70.49181256938814,75.13892775414672,-0.11922009172250814,-0.24023469877865677,-0.3438034684905329,-0.14379114118878933,30.57771654895618,0.08000016212463423,0.16704728160532167,0.20200004577636665,-0.07471759582612547,0.4787176873788588,0.06364122497512037,0.3403588665776127,-0.13538808508917866,75.00004967048562,0.14649670972477224,0.13835882080124606,10,-0.13000005483627275,-0.25000005960464433,-0.2675000131130214,-0.270000040531158,0.0999999046325688,2,0.09174313832990877,1.399998092658643,2.150000095367432,2.000007947293564,2.150000095367432,1.0,2.2100000381469727,0.09174313832990877
8985,2015-10-29,2.1300001144409184,2.1800000667572017,2.1099998950958248,2.150000095367432,4500400.0,-0.02293575724089736,-1.3333227370260774,-0.5000000000000111,63.49207220224266,73.95605498368033,-0.04932431807963722,-0.16813942316648345,-0.28922258903074516,-0.0972981169055025,32.126935517743085,0.07000017166137695,0.17152644883984158,0.1325000882148748,-0.1280964426219744,0.393096619051724,0.0022018227964504256,0.2627983536332994,-0.058926043736263534,27.27288490465476,-42.56570120666298,0.1302982654184246,10,-0.07000011205673262,-0.20000010728836104,-0.22500005364418074,-0.2200000882148747,0.22999978065490678,3,0.0938966190232493,1.000005960470173,2.1800000667572017,1.399998092658643,2.150000095367432,2.000007947293564,2.150000095367432,0.0938966190232493
8986,2015-10-30,2.1199998855590816,2.150000095367432,2.1199998855590816,2.1400001049041752,4897100.0,-0.004694942884762132,-1.999988079201739,1.0000119209403682,72.72725893446417,73.52991783127398,-0.012411145425461179,-0.14261090582105584,-0.27143939870909173,-0.09137758393063855,33.271918117983034,0.030000209808350498,0.17402568150439257,0.10799986720085109,-0.14553102872219492,0.3615307631238971,-0.018765580760671696,0.2347653151623741,-0.026697660063655704,18.181778773836008,-52.68662660535842,0.12676544796152298,10,-0.029999852180480513,-0.18999987840652421,-0.25749987363815263,-0.20999985933303789,0.2700002193450932,4,0.1132075577793965,-1.3333227370260774,2.1300001144409184,1.000005960470173,2.1800000667572017,1.399998092658643,2.150000095367432,0.1132075577793965
8987,2015-11-02,2.190000057220459,2.190000057220459,2.1099998950958248,2.1300001144409184,5858700.0,0.03301895067929084,1.6666746139602306,-2.9999642376051945,73.68420722412114,73.38371973774355,-0.060561902441997884,-0.19172499891951333,-0.3352617642435656,-0.16509182179428938,34.26940999490346,0.08000016212463423,0.17591781168730458,0.15850003361701948,-0.08621465692032482,0.403214724154364,0.03614268834834711,0.2808573788856916,0.019999980926513672,90.0000238418238,18.409233861462866,0.12235734526867224,11,-0.08000004291534424,-0.2600000500679016,-0.3425000309944153,-0.2800000309944153,0.15999984741210938,0,0.06849308357518114,-1.999988079201739,2.1199998855590816,-1.3333227370260774,2.1300001144409184,1.000005960470173,2.1800000667572017,0.06849308357518114
8988,2015-11-03,2.2799999713897705,2.289999961853028,2.1600000858306885,2.1600000858306885,8705800.0,0.04109585014510864,-1.166666666666674,2.0000000000000147,76.19046537784423,73.26346969320178,-0.12270615226532788,-0.25959294877940176,-0.4169435557299337,-0.2581604916542366,35.524291283118956,0.1299998760223393,0.18245583854731295,0.22599995136260986,-0.023412015570106526,0.47541191829532625,0.10129396789625167,0.35070593482896806,-0.17000007629394576,94.44445180303961,24.252292918596766,0.12470598346635824,11,-0.09000003337860107,-0.3100000023841858,-0.4324999451637268,-0.3699999451637268,0.1700000762939453,1,-0.004385960784535126,1.6666746139602306,2.190000057220459,-1.999988079201739,2.1199998855590816,-1.3333227370260774,2.1300001144409184,-0.004385960784535126
8989,2015-11-04,2.200000047683716,2.299999952316284,2.1800000667572017,2.2699999809265137,8205300.0,-0.03508768627628134,-1.1818181818181723,-0.5833333333333334,66.66666666666671,72.29200703179765,-0.030205941825909743,-0.16107336415902784,-0.3264821997985319,-0.18188534524126077,36.7862707038969,0.11999988555908248,0.17946901383689862,0.12900002598762494,-0.11090349350329731,0.3689035454785472,0.009048266242163816,0.24895178573308607,-0.09000015258789107,47.36848709653954,-23.46330880399573,0.11995175974546113,11,-1.1920928955078125e-07,-0.21000009775161743,-0.35500001907348633,-0.2900000214576721,0.15999984741210938,2,0.013636350336153846,-1.166666666666674,2.2799999713897705,1.6666746139602306,2.190000057220459,-1.999988079201739,2.1199998855590816,0.013636350336153846
8990,2015-11-05,2.200000047683716,2.240000009536743,2.1700000762939453,2.2100000381469727,4302200.0,0.0,1.0,0.14285714285714285,69.69696641296768,70.97628513173557,-0.023244291275099194,-0.14736391982215125,-0.31773935276732,-0.1861269512139354,37.46076557077104,0.06999993324279785,0.17916298723804447,0.11550002098083478,-0.12136327592311202,0.3523633178847816,-0.0029316274711383983,0.2339316694328082,-0.08240015029907255,47.36848709653954,-25.88648911399737,0.11843164845197336,11,-1.1920928955078125e-07,-0.19000005722045898,-0.36000004410743713,-0.2900000214576721,0.1399998664855957,3,0.03636360089641055,-1.1818181818181723,2.200000047683716,-1.166666666666674,2.2799999713897705,1.6666746139602306,2.190000057220459,0.03636360089641055
8991,2015-11-06,2.150000095367432,2.2100000381469727,2.1300001144409184,2.190000057220459,8997100.0,-0.022727250560256373,-1.000000000000011,3.9999999999999556,60.937506402841706,69.57718390578147,0.01938853670565477,-0.08685278903738558,-0.26133157208905056,-0.142618473601678,37.85873183647504,0.07999992370605424,0.16845539202598747,0.056000065803528454,-0.17500691176410976,0.2870070433711669,-0.059503422980290654,0.17150355458734756,-0.025104195785523142,21.052730644809543,-49.8342073532103,0.11550348878381922,11,0.049999833106994185,-0.14000010490417525,-0.3150000870227818,-0.24000006914138838,0.2099997997283931,4,0.09767432112253216,1.0,2.200000047683716,-1.1818181818181723,2.200000047683716,-1.166666666666674,2.2799999713897705,0.09767432112253216
8992,2015-11-09,2.1099998950958248,2.1800000667572017,2.0999999046325684,2.150000095367432,6231200.0,-0.01860474348712593,-1.6666640175793286,1.0000059604701952,56.7164083503399,67.84481823787515,0.05936038780212183,-0.0294609781887174,-0.21751288990553963,-0.11020660665535154,38.66933861891832,0.08000016212463334,0.1566818722580292,0.00399987101554844,-0.20154436150118116,0.20954410353227826,-0.09877224524281658,0.10677198727391346,0.19000005722045943,4.9999940395367215,-62.488102348707706,0.10277211625836488,11,0.09000003337860152,-0.07499992847442583,-0.28999987244605974,-0.19999986886978105,0.43000006675720304,0,0.13270152783378886,-1.000000000000011,2.150000095367432,1.0,2.200000047683716,-1.1818181818181723,2.200000047683716,0.13270152783378886
8993,2015-11-10,2.0199999809265137,2.0999999046325684,2.0199999809265137,2.0899999141693115,6162200.0,-0.04265398987862212,-1.2857142857142858,1.7499895692393501,44.11765530859764,64.91435632000953,0.14413819027066221,0.07211203386751297,-0.1233720524077846,-0.029353437190008158,39.105543730418866,0.08999991416931108,0.13026083550798306,-0.09100004434585562,-0.28183203547715285,0.0998319467854416,-0.18641603991150424,0.004415951219792991,0.27599997043609603,0.0,-61.81208378028826,0.09541599556564866,11,0.13999998569488525,0.029999971389770508,-0.19249996542930603,-0.10999995470046997,0.5399999618530273,1,0.16336630040694033,-1.6666640175793286,2.1099998950958248,-1.000000000000011,2.150000095367432,1.0,2.200000047683716,0.16336630040694033
8994,2015-11-11,2.0699999332427983,2.0899999141693115,2.0199999809265137,2.0199999809265137,3532100.0,0.024752451875445614,-1.8,-0.7142857142857206,44.92752421330513,62.85162876568314,0.08593028895120547,0.033268832312773444,-0.16534091167712628,-0.08894093182531959,39.40185716497893,0.06999993324279785,0.11385487065590416,-0.04700008630752528,-0.22352803138739397,0.12952785877234363,-0.13526405884745962,0.041263886232409064,0.21496001930236774,22.72724809725763,-33.73759049318947,0.08826397253993441,11,0.09000003337860063,-0.009999930858612505,-0.24249991774559065,-0.1599999070167546,0.3800001144409175,2,0.183574940432786,-1.2857142857142858,2.0199999809265137,-1.6666640175793286,2.1099998950958248,-1.000000000000011,2.150000095367432,0.183574940432786
8995,2015-11-12,2.0,2.0699999332427983,2.0,2.049999952316284,3576800.0,-0.03381639396149083,-1.8000000000000178,-0.9999999999999911,34.78260719332981,58.635556350001536,0.1514802013994978,0.11133998456667271,-0.08989198040766322,-0.028873250386744598,38.88159701090847,0.0699999332427983,0.096707365806183,-0.11850001811981192,-0.29021278651750304,0.053212750277879195,-0.20435640231865726,-0.032643633920966586,0.27436155368042003,0.0,-48.852913796336665,0.08585638419884556,11,0.1499999761581421,0.07499998807907104,-0.17249998450279236,-0.0899999737739563,0.5299999713897705,3,0.1799999475479126,-1.8,2.0699999332427983,-1.2857142857142858,2.0199999809265137,-1.6666640175793286,2.1099998950958248,0.1799999475479126
8996,2015-11-13,1.9900000095367432,2.039999961853028,1.940000057220459,1.9900000095367432,5920200.0,-0.004999995231628418,-1.0000000000000089,-0.0,37.499995343387866,54.6150883632534,0.15768244010395494,0.13204808238919963,-0.07509160395239833,-0.029124166701364196,38.8940911776865,0.0999999046325688,0.07836518301865159,-0.13100000619888297,-0.2929487127304946,0.03094870033272845,-0.2119743594646888,-0.05002565293307715,0.2678998509228516,20.83331263727698,-23.691333315673926,0.08097435326580574,11,0.12999999523162842,0.08499997854232788,-0.14249998331069946,-0.07499998807907104,0.7799999713897705,4,0.17587934821871976,-1.8000000000000178,2.0,-1.8,2.0699999332427983,-1.2857142857142858,2.0199999809265137,0.17587934821871976
8997,2015-11-16,1.9900000095367432,2.0199999809265137,1.950000047683716,1.9900000095367432,4149700.0,0.0,1.333333333333326,0.0,37.499995343387866,50.31614724831381,0.14117500950435247,0.13752382711033873,-0.07115938495386431,-0.03884045736967345,38.83164292436123,0.06999993324279763,0.06768392400210521,-0.13000000715255755,-0.2950518764487411,0.03505186214362621,-0.21252594180064932,-0.04747407250446578,0.24246786666372078,31.25,-9.636935267845601,0.08252593464809185,11,0.12999999523162842,0.08499997854232788,-0.13999998569488525,-0.06000000238418579,0.8399999141693115,0,0.18592958984217045,-1.0000000000000089,1.9900000095367432,-1.8000000000000178,2.0,-1.8,2.0699999332427983,0.18592958984217045
8998,2015-11-17,1.9800000190734863,2.039999961853028,1.9700000286102293,2.009999990463257,5825100.0,-0.005025120811725348,-1.8000000000000018,-100.0,33.87096712170005,46.672180632206405,0.11638377988885296,0.15217559252108437,-0.059196575838719845,-0.03695716404888105,38.69030996587603,0.06999993324279852,0.051738783885992845,-0.13799999952316266,-0.3090155791358411,0.033015580089515995,-0.22350778932950188,-0.052492209716823446,0.22907043160857743,26.666666666666668,-9.49601591119669,0.08550778980633929,11,0.11000001430511475,0.09999996423721313,-0.12250000238418579,-0.050000011920928955,0.940000057220459,1,0.2828282512045559,1.333333333333326,1.9900000095367432,-1.0000000000000089,1.9900000095367432,-1.8000000000000178,2.0,0.2828282512045559
8999,2015-11-18,2.1199998855590816,2.150000095367432,1.9800000190734863,1.9900000095367432,9384700.0,0.07070700259442741,-1.2666698455840923,-4.333333333333319,49.29575856728569,44.40537976046396,-0.04040670180915784,0.014494015132941573,-0.1945992072129532,-0.18226630643438346,38.28506407501704,0.17000007629394576,0.031582543884263625,0.0009998679161067336,-0.1698063045577376,0.17180604038995106,-0.08440321832081565,0.08640295415302912,0.06754493364605363,85.71418840059725,46.4265365317041,0.08540308623692221,11,-0.04499983787536577,-0.02499991655349687,-0.2524998486042018,-0.18999987840652421,0.8800001144409184,2,0.2075472080058267,-1.8000000000000018,1.9800000190734863,1.333333333333326,1.9900000095367432,-1.0000000000000089,1.9900000095367432,0.2075472080058267
9000,2015-11-19,2.1400001049041752,2.1600000858306885,2.0899999141693115,2.0999999046325684,4704300.0,0.009434066238083405,-1.3333320087896718,0.3076941416831312,51.38890406599697,43.34442394525898,-0.07801731097852471,-0.005803766329741222,-0.209352623217804,-0.20847143401370039,37.63900081718048,0.07000017166137695,-0.00039217034673288964,0.021000087261200395,-0.14980608521264394,0.19180625973504473,-0.06440299897572199,0.10640317349812278,0.027741133342185975,90.90910076109722,46.92955374596171,0.08540308623692221,11,-0.08000004291534468,-0.04500013589859053,-0.2725000679492955,-0.21000009775161788,0.8599998950958248,3,0.14485977924446014,-1.2666698455840923,2.1199998855590816,-1.8000000000000018,1.9800000190734863,1.333333333333326,1.9900000095367432,0.14485977924446014
9001,2015-11-20,2.220000028610229,2.25,2.1300001144409184,2.1400001049041752,10727100.0,0.037383140086171274,-1.4000000000000123,1.9999880791306859,52.054793178352476,42.826466703927046,-0.16432394412776885,-0.0896104791977721,-0.2885484049650793,-0.29459340642415577,36.913412118484096,0.11999988555908159,-0.020083977442389767,0.10050001144409126,-0.07148227291298825,0.2724822958011708,0.014508869265551727,0.1864911536226308,-0.27999997138977006,90.00000794728707,49.700212869008524,0.08599114217853972,11,-0.12499999999999956,-0.12500005960464433,-0.31500002741813615,-0.2900000214576717,0.7599999904632573,4,0.13963961206505404,-1.3333320087896718,2.1400001049041752,-1.2666698455840923,2.1199998855590816,-1.8000000000000018,1.9800000190734863,0.13963961206505404
9002,2015-11-23,2.220000028610229,2.240000009536743,2.1800000667572017,2.220000028610229,4863200.0,0.0,1.9999999999999556,0.0,45.31250349246035,42.959227613245126,-0.164364153953084,-0.08864209877723539,-0.2816024803306718,-0.3025339920605927,36.148611704899594,0.05999994277954146,-0.04296076026125739,0.09700001478195164,-0.08036078438030758,0.27436081394421086,0.008319615200822028,0.18568041436308125,-0.2737999725341793,89.28572340887499,53.52838265531507,0.08868039958112958,11,-0.12499999999999956,-0.1150000691413875,-0.3075000345706935,-0.2900000214576717,0.649999856948853,0,0.24774772307575033,-1.4000000000000123,2.220000028610229,-1.3333320087896718,2.1400001049041752,-1.2666698455840923,2.1199998855590816,0.24774772307575033
9003,2015-11-24,2.3399999141693115,2.400000095367432,2.1700000762939453,2.200000047683716,15859700.0,0.054054001807470664,-1.3000023841880692,100.0,60.29411042850139,44.66662608160026,-0.2617212630924226,-0.20414442796281485,-0.3944083377958334,-0.4288992561596794,36.009415744066594,0.23000001907348677,-0.0526219921191311,0.20749990940093976,0.005418629289159149,0.40958118951272016,0.10645926934504946,0.30854054945683007,-0.3877238592147827,85.71424516691559,49.30129634573815,0.10104064005589022,11,-0.1699998378753662,-0.1699998378753662,-0.44249993562698364,-0.4299998879432678,0.43000006675720215,1,0.2094017211580501,1.9999999999999556,2.220000028610229,-1.4000000000000123,2.220000028610229,-1.3333320087896718,2.1400001049041752,0.2094017211580501
9004,2015-11-25,2.380000114440918,2.400000095367432,2.309999942779541,2.359999895095825,6914800.0,0.01709410330718164,1.9999960263689855,0.1428588458486177,62.500004139211256,47.74633685336487,-0.2828703775798682,-0.24073551019363748,-0.42756851558712805,-0.4690293399964214,35.60944217938287,0.09000015258789107,-0.055162231381255644,0.23750010728836068,0.0076374227131932315,0.46736279186352814,0.12256876500077674,0.35243144957594463,-0.4098150978698729,93.54839702053846,56.10379763466205,0.11493134228758377,11,-0.21000003814697266,-0.21000003814697266,-0.47500014305114746,-0.4850000739097595,0.36999988555908203,2,0.2268907293644722,-1.3000023841880692,2.3399999141693115,1.9999999999999556,2.220000028610229,-1.4000000000000123,2.220000028610229,0.2268907293644722
9005,2015-11-27,2.3299999237060547,2.380000114440918,2.3199999332427983,2.369999885559082,2606600.0,-0.021008482491862712,-1.000007947293564,-1.9999761584035667,62.49998344316031,50.524113308895146,-0.20242399669644184,-0.18443991579809538,-0.371168282510558,-0.4181737294206118,35.3500375543834,0.06000018119811967,-0.04060400591169078,0.17749992609024057,-0.06700818616995408,0.4220080383504352,0.055245869960143246,0.2997539822203379,-0.3426223039831542,74.07400866430822,33.12847755273644,0.12225405613009731,11,-0.1549998521804805,-0.15999984741210938,-0.3949999809265139,-0.43499988317489624,0.18000006675720215,4,0.2875536902285627,1.9999960263689855,2.380000114440918,-1.3000023841880692,2.3399999141693115,1.9999999999999556,2.220000028610229,0.2875536902285627
9006,2015-11-30,2.359999895095825,2.369999885559082,2.25,2.3399999141693115,9924400.0,0.012875524623216839,5.0,-0.5,67.60563285689918,53.86918414372974,-0.19491772225488546,-0.206104892563983,-0.3936428964540437,-0.4466561342033024,34.71031582809985,0.11999988555908203,-0.0281489775444137,0.19549989700317383,-0.06530653676740394,0.4563063307737514,0.06509668011788516,0.3259031138884625,-0.35611737634714347,82.60861001979895,35.58297785884359,0.1304032168852888,11,-0.17499983310699463,-0.18999981880187988,-0.40499985218048096,-0.4549998641014099,-0.07999992370605469,0,0.2711864971833773,-1.000007947293564,2.3299999237060547,1.9999960263689855,2.380000114440918,-1.3000023841880692,2.3399999141693115,0.2711864971833773
9007,2015-12-01,2.3399999141693115,2.369999885559082,2.309999942779541,2.359999895095825,5646400.0,-0.008474568565903118,2.0,-1.0,74.99999068677575,58.43907565096036,-0.13415722551649267,-0.1837100193170138,-0.3642605257740734,-0.42492013627729186,33.76625769064409,0.059999942779541016,-0.0002836035492759237,0.16799992322921753,-0.10426927412391551,0.4402691205823508,0.03186532455265079,0.30413452190578427,-0.32027269235587985,73.9129668598201,20.07394378562617,0.1361345986765666,12,-0.14999985694885254,-0.1699998378753662,-0.357499897480011,-0.40999990701675415,-0.19999980926513627,1,0.2735043283671965,5.0,2.359999895095825,-1.000007947293564,2.3299999237060547,1.9999960263689855,2.380000114440918,0.2735043283671965
9008,2015-12-02,2.2699999809265137,2.3399999141693115,2.2300000190734863,2.309999942779541,7501700.0,-0.029914502483068484,1.2,2.0,65.15151679351612,60.20082656498597,-0.02089173634014152,-0.12068526928740653,-0.28291913233764276,-0.353573607844464,31.80610287404978,0.1099998950958252,0.02611050785076774,0.09849998950958261,-0.17296967631526616,0.3699696553344314,-0.037234843402841555,0.23423482242200677,-0.23506184417092202,23.529378765609334,-32.83044589666996,0.13573483291242433,12,-0.02499997615814209,-0.09999990463256836,-0.2799999713897705,-0.3399999737739563,0.06999993324279785,2,0.26431714082555846,2.0,2.3399999141693115,5.0,2.359999895095825,-1.000007947293564,2.3299999237060547,0.26431714082555846
9009,2015-12-03,2.2300000190734863,2.309999942779541,2.200000047683716,2.25,7059900.0,-0.017621128717675627,-1.75,0.5,68.25396645186292,62.07472238563774,0.04062479344103975,-0.08255519510747789,-0.23084154029131376,-0.31388301974243227,29.55645114608766,0.1099998950958252,0.054144946327403076,0.05700002908706647,-0.21546240774991787,0.3294624659240506,-0.0792311893314257,0.19323124750555865,-0.18045940397342086,16.66664459088049,-44.88813715539108,0.1362312184184921,12,0.03500008583068892,-0.059999942779541016,-0.24000000953674316,-0.30000001192092896,0.16000008583068848,3,0.24215244719028517,1.2,2.2699999809265137,2.0,2.3399999141693115,5.0,2.359999895095825,0.24215244719028517
9010,2015-12-04,2.2799999713897705,2.289999961853028,2.2100000381469727,2.2300000190734863,4572600.0,0.02242150308907087,1.2857142857142694,-2.5,71.64178573360321,64.25105489177672,0.014049738828642244,-0.13307740137033175,-0.26857860183584226,-0.36246769733507644,27.363051615748972,0.07999992370605513,0.08958516597890442,0.1029999852180481,-0.17345118914389612,0.3794511595799923,-0.035225601962924014,0.2412255723990202,-0.21644097707901055,47.05882352941176,-18.835354944838677,0.13822558718097208,12,0.005000114440917969,-0.1099998950958252,-0.28999996185302734,-0.34999996423721313,-0.029999971389770508,4,0.20614036601226005,-1.75,2.2300000190734863,1.2,2.2699999809265137,2.0,2.3399999141693115,0.20614036601226005
9011,2015-12-07,2.359999895095825,2.359999895095825,2.2100000381469727,2.259999990463257,8479600.0,0.03508768627628123,2.0,2.0,74.66665903727213,67.51262773008914,-0.04917393154334748,-0.20715916229475706,-0.3348108155206271,-0.4391357385973702,25.962848035981633,0.14999985694885254,0.10732748770282852,0.17249991893768302,-0.1153505257279499,0.46035036360331594,0.028574696604866556,0.3164251412704995,-0.28298325674279834,94.11764705882352,22.856357087085073,0.1439252223328165,12,-0.07499980926513672,-0.18999981880187988,-0.3649998903274536,-0.4299998879432678,-0.14999985694885254,0,0.06355936526909933,1.2857142857142694,2.2799999713897705,-1.75,2.2300000190734863,1.2,2.2699999809265137,0.06355936526909933
9012,2015-12-08,2.390000104904175,2.400000095367432,2.25,2.3399999141693115,9055500.0,0.012711953873680848,3.285706500636875,0.5000023841880648,76.62337461276344,69.32699041722937,-0.058696200946553034,-0.2267315514167043,-0.3487989515317924,-0.46431841769379245,25.096755269837523,0.15000009536743208,0.12438991510593933,0.1885001182556154,-0.11049995446056382,0.48750019097179464,0.039000081897525796,0.33800015461370503,-0.30006412827057183,95.00000596046284,17.35019477045043,0.14950003635808962,12,-0.09000003337860107,-0.2200000286102295,-0.3800000846385956,-0.46000009775161743,-0.3600001335144043,1,-0.04602515844609745,2.0,2.359999895095825,1.2857142857142694,2.2799999713897705,-1.75,2.2300000190734863,-0.04602515844609745
9013,2015-12-09,2.3499999046325684,2.400000095367432,2.3199999332427983,2.369999885559082,8710000.0,-0.016736484734677592,-1.000005960470184,-0.3999980926586431,67.16416635767172,69.84523066372498,-0.019141233146018788,-0.16942761300439457,-0.2932437279132656,-0.41984404873513115,25.382099079233505,0.08000016212463379,0.13543617576924705,0.13199992179870623,-0.16119300287797023,0.4251928464753827,-0.014596540539631775,0.27859638413704424,-0.24766136324961208,74.99991059305398,-1.562485299966042,0.14659646233833817,12,-0.04999983310699463,-0.17999982833862305,-0.3299998939037323,-0.419999897480011,-0.3999998569488523,2,-0.08936162053216223,3.285706500636875,2.390000104904175,2.0,2.359999895095825,1.2857142857142694,2.2799999713897705,-0.08936162053216223
9014,2015-12-10,2.450000047683716,2.5,2.3299999237060547,2.359999895095825,13069400.0,0.042553254089081616,-1.2666662428116844,-4.500011920940324,70.66664971246736,70.75263802698132,-0.12087943095437614,-0.2524422702691709,-0.3778180246940681,-0.5147431045016133,25.940619690096916,0.1700000762939453,0.15596597799968714,0.21300005912780762,-0.08893055112799253,0.5149306693836078,0.062034753999907544,0.3639653642557077,-0.3357550441413806,82.75863486436448,7.680074476501275,0.15096530512790002,12,-0.10000002384185791,-0.23000001907348633,-0.37000009417533875,-0.4800000786781311,-0.6500000953674316,3,-0.04489801280551031,-1.000005960470184,2.3499999046325684,3.285706500636875,2.390000104904175,2.0,2.359999895095825,-0.04489801280551031
9015,2015-12-11,2.359999895095825,2.470000028610229,2.359999895095825,2.4100000858306885,11890000.0,-0.03673475544336369,-3.399988555951841,-0.5555567329292587,59.210508979274564,69.81984648502302,-0.029252470051204238,-0.14133531258303478,-0.2737645457456863,-0.4199537525452146,26.817821978793475,0.11000013351440385,0.15386624498543267,0.10499991178512591,-0.17988230945716843,0.38988213302742003,-0.03744119883602126,0.24744102240627308,-0.22260959176603023,51.72409540690658,-20.580222499465485,0.1424411106211471,12,-0.009999871253967285,-0.1399998664855957,-0.26499995589256287,-0.38499993085861206,-0.26999998092651367,4,0.012711953873680848,-1.2666662428116844,2.450000047683716,-1.000005960470184,2.3499999046325684,3.285706500636875,2.390000104904175,0.012711953873680848
9016,2015-12-14,2.3399999141693115,2.390000104904175,2.299999952316284,2.359999895095825,7625700.0,-0.008474568565903118,1.2499925494567063,0.3999980926586431,57.6922935847119,67.89676902923816,-0.013843641265056217,-0.09883721362905984,-0.24255530481314702,-0.39475323626086367,28.25741041937477,0.09000015258789062,0.14547048664178908,0.06749993562698364,-0.1905799929909695,0.3255798642449368,-0.06154002868199271,0.19653989993596,-0.18085302903930423,35.99996566772461,-32.74535635889657,0.12903996430897652,12,0.010000109672546387,-0.11999988555908203,-0.23499995470046997,-0.3649999499320984,-0.31999993324279785,0,-0.03846150319251662,-3.399988555951841,2.359999895095825,-1.2666662428116844,2.450000047683716,-1.000005960470184,2.3499999046325684,-0.03846150319251662
9017,2015-12-15,2.359999895095825,2.4300000667572017,2.3199999332427983,2.3499999046325684,7423900.0,0.008547000709448138,-2.142863954823057,-0.5,51.470585141630984,66.37666551236202,-0.03431708491948671,-0.09454377636197542,-0.24991537299515176,-0.40794654213606485,29.882400849162515,0.11000013351440341,0.14093636021231548,0.0689999222755433,-0.15455035113841697,0.2925501956895036,-0.04277521443143684,0.18077505898252344,-0.1804018230736184,29.99996423722166,-35.087040198996306,0.11177513670698018,12,-0.009999871253967285,-0.1399998664855957,-0.25499993562698364,-0.38499993085861206,-0.2400000095367436,1,-0.06355926424427316,1.2499925494567063,2.3399999141693115,-3.399988555951841,2.359999895095825,-1.2666662428116844,2.450000047683716,-0.06355926424427316
9018,2015-12-16,2.539999961853028,2.549999952316284,2.369999885559082,2.390000104904175,19543600.0,0.07627121811795412,1.1176498637506644,15.000000000000044,59.756080541221394,65.43245596673519,-0.19220205081747332,-0.2428921574375953,-0.4158904434400452,-0.5792257828506786,31.651559274210328,0.19000005722045898,0.134131731185263,0.22099999189376884,0.022595848768742766,0.4194041350187949,0.12179792033125603,0.32020206345628166,-0.34117777415215356,96.00000381469744,33.087470504072755,0.09920207156251296,12,-0.15999996662139937,-0.2949999570846562,-0.4225000143051152,-0.5649999976158147,-0.4700000286102295,2,-0.20078740083570423,-2.142863954823057,2.359999895095825,1.2499925494567063,2.3399999141693115,-3.399988555951841,2.359999895095825,-0.20078740083570423
9019,2015-12-17,2.559999942779541,2.5999999046325684,2.5199999809265137,2.5199999809265137,11374100.0,0.007874008357040552,-3.0,0.2666666666666659,64.55695514896324,64.64525256844185,-0.17932693925533805,-0.2405725664774745,-0.4223109981971085,-0.5926951752004666,32.54920379954951,0.07999992370605469,0.12508660629146995,0.21899996995925886,0.015980696913050707,0.422019243005467,0.11749033343615478,0.32050960648236293,-0.3330835339094338,86.66667726304964,24.126414203641247,0.10150963652310417,12,-0.1549999713897705,-0.28999996185302734,-0.45499998331069946,-0.5849999785423279,-0.4299998283386226,3,-0.2382812143478068,1.1176498637506644,2.539999961853028,-2.142863954823057,2.359999895095825,1.2499925494567063,2.3399999141693115,-0.2382812143478068
9020,2015-12-18,2.450000047683716,2.549999952316284,2.4200000762939453,2.509999990463257,17988100.0,-0.042968709982232234,-1.1666666666666667,-1.5,55.17242040796417,62.47922605407431,-0.047691882062533164,-0.11189434613725213,-0.3019865592973545,-0.47977179489748645,32.96877492035685,0.1399998664855957,0.12659430596563181,0.09350007772445679,-0.09143518322453481,0.2784353386734484,0.0010324472499609882,0.18596770819895259,-0.18577528923736253,50.000039736436165,-9.588551977874715,0.09246763047449584,12,-0.02500009536743164,-0.18000006675720215,-0.34000006318092346,-0.4750000834465027,-0.37000012397766113,4,-0.26530615621087683,-3.0,2.559999942779541,1.1176498637506644,2.539999961853028,-2.142863954823057,2.359999895095825,-0.26530615621087683
9021,2015-12-21,2.5299999713897705,2.5299999713897705,2.4300000667572017,2.470000028610229,6876600.0,0.0326530294485865,2.333333333333348,-1.0000000000000073,60.215053487780665,60.656079262409555,-0.11291561610324674,-0.17652983997749327,-0.37148660392270205,-0.5558743420352514,32.700266613460386,0.0999999046325688,0.13243130451362495,0.1580000042915346,-0.030690781084538266,0.34669078966760747,0.06365461160349817,0.25234539697957103,-0.23219769832479553,75.00002128737528,16.51188718005092,0.09434539268803649,12,-0.08000004291534424,-0.25999999046325684,-0.41749998927116394,-0.5550000071525574,-0.3299999237060547,0,-0.17391306806172002,-1.1666666666666667,2.450000047683716,-3.0,2.559999942779541,1.1176498637506644,2.539999961853028,-0.17391306806172002
9022,2015-12-22,2.7699999809265137,2.7799999713897705,2.539999961853028,2.549999952316284,24893200.0,0.09486166492124792,-1.0000000000000038,3.666670640313414,72.72726484566954,61.27420131663153,-0.3278175430781025,-0.3933814129154092,-0.5950800145632846,-0.7905418197197633,32.89528143657128,0.25,0.1384017785216951,0.3705000162124632,0.12371221405833266,0.6172878183665937,0.2471061151353977,0.4938939172895287,-0.44197794470477936,97.56097844638344,33.219408223048845,0.12339390107706533,12,-0.23000001907348633,-0.4049999713897705,-0.6724999845027924,-0.7950000166893005,-0.6299998760223384,1,-0.27075812460805104,2.333333333333348,2.5299999713897705,-1.1666666666666667,2.450000047683716,-3.0,2.559999942779541,-0.27075812460805104
9023,2015-12-23,2.8299999237060547,2.940000057220459,2.75,2.759999990463257,30365300.0,0.02166062931143853,-3.222227520417922,0.318181473361604,76.78570136124192,61.95409594427315,-0.349301954462768,-0.43720531348062064,-0.6392497798590377,-0.8491173287442129,32.307106366669416,0.19000005722045898,0.13657466519769024,0.40599995851516724,0.09511666687586118,0.7168832501544733,0.2505583126955142,0.5614416043348203,-0.44774053526415614,78.84612739438744,8.123947524524112,0.15544164581965303,12,-0.2099999189376831,-0.37499988079071045,-0.7324999272823334,-0.8549999594688416,-0.8399999141693115,2,-0.250883412469208,-1.0000000000000038,2.7699999809265137,2.333333333333348,2.5299999713897705,-1.1666666666666667,2.450000047683716,-0.250883412469208
9024,2015-12-24,2.9200000762939453,3.0,2.859999895095825,2.880000114440918,11890900.0,0.031802174916679915,-2.4999850989134127,0.5714285714285714,77.58619803736387,63.995839172949744,-0.4085889045103568,-0.5108682261794093,-0.713014701913254,-0.936037540602831,31.757242669189843,0.1700000762939453,0.13365287506436285,0.46900011301040667,0.0882584198693781,0.8497418061514352,0.2786292664398924,0.659370959580921,-0.4596569942230482,86.20690789149158,11.97546274262318,0.19037084657051437,12,-0.2700001001358032,-0.43000006675720215,-0.835000067949295,-0.9450001120567322,-0.850000143051147,3,-0.2910959317953048,-3.222227520417922,2.8299999237060547,-1.0000000000000038,2.7699999809265137,2.333333333333348,2.5299999713897705,-0.2910959317953048
9025,2015-12-28,3.0,3.0199999809265137,2.859999895095825,2.9100000858306885,16050500.0,0.0273972334300725,1.4615421295200997,2.25,77.58619803736387,66.20627300102218,-0.4338853434836172,-0.5671793654795048,-0.7761598115060266,-1.0129400737642458,31.20062970012938,0.16000008583068848,0.14898599407800805,0.5155000329017638,0.06760550798704346,0.9633945578164842,0.29155277044440364,0.739447295359124,-0.4533118110604466,96.610172231182,23.865844245683476,0.2239472624573601,12,-0.33000004291534424,-0.4450000524520874,-0.9149999916553497,-1.0250000357627869,-0.9100000858306885,0,-0.28999996185302723,-2.4999850989134127,2.9200000762939453,-3.222227520417922,2.8299999237060547,-1.0000000000000038,2.7699999809265137,-0.28999996185302723
9026,2015-12-29,3.0,3.059999942779541,2.970000028610229,3.039999961853028,15300900.0,0.0,1.250000000000011,-0.44444444444444936,76.9911373723116,69.04188991554226,-0.3692493479332022,-0.5447008563283151,-0.7579903509271713,-1.00901287741743,31.70930477314443,0.08999991416931197,0.1543014209305067,0.4835000276565551,-0.015478963602499896,0.9824790189156101,0.23401053202702782,0.7329895232860824,-0.36811568850279386,88.46154904224501,17.766859709953778,0.24948949562952738,12,-0.2850000858306885,-0.4049999713897705,-0.9224999845027924,-1.0250000357627869,-1.0199999809265137,1,-0.3066666920979818,1.4615421295200997,3.0,-2.4999850989134127,2.9200000762939453,-3.222227520417922,2.8299999237060547,-0.3066666920979818
9027,2015-12-30,2.9800000190734863,3.039999961853028,2.9300000667572017,2.990000009536743,10046600.0,-0.006666660308837891,1.0,0.24999999999999722,78.37838011993098,71.11103431317665,-0.28167464678842125,-0.49992677586338896,-0.7219353483551929,-0.9848427867146474,32.08472144953395,0.10999989509582608,0.17914140645047238,0.4315000414848327,-0.10079492546280377,0.9637950084324691,0.16535255801101423,0.6976475249586511,-0.2624925813198131,74.19356823464084,3.87642925774378,0.2661474834738183,12,-0.24000000953674316,-0.36500000953674316,-0.8850000202655792,-1.0050000548362732,-1.0500000715255735,2,-0.26174495516690666,1.250000000000011,3.0,1.4615421295200997,3.0,-2.4999850989134127,2.9200000762939453,-0.26174495516690666
9028,2015-12-31,2.869999885559082,3.009999990463257,2.869999885559082,2.970000028610229,11086100.0,-0.03691279624508337,-1.7999980926540957,10.000023841880603,68.74999068677529,71.57692715071131,-0.1340366645563611,-0.3611897910454256,-0.5971497634941079,-0.8687151097934045,33.34328670570398,0.1400001049041748,0.20772428877744797,0.29149991273880005,-0.24233529239392837,0.8253351178715285,0.02458231017243584,0.5584175153051643,-0.08399394680023509,4.9999940395369435,-61.1102061320383,0.26691760256636415,12,-0.12999987602233887,-0.25499987602233887,-0.7699998915195465,-0.8949999213218689,-0.9699999094009402,3,-0.2543553344123919,1.0,2.9800000190734863,1.250000000000011,3.0,1.4615421295200997,3.0,-0.2543553344123919
9029,2016-01-04,2.7699999809265137,2.8199999332427983,2.630000114440918,2.7699999809265137,32516800.0,-0.034843173735210176,2.799999999999975,-0.0,68.14159870857293,73.01794696189006,-0.0012467000180191867,-0.23047683405038555,-0.4858006023944732,-0.7626279342852817,34.2893671544852,0.23999977111816406,0.24242863549088955,0.1645000100135805,-0.34936975887402655,0.6783697789011875,-0.09243487443022325,0.42143489445738425,0.28999996185302734,32.55812148263148,-33.91065061889658,0.2569348844438035,1,-0.02499997615814209,-0.13999998569488525,-0.5999999046325684,-0.7449999451637268,-0.9299999475479128,0,-0.2815884392637703,-1.7999980926540957,2.869999885559082,1.0,2.9800000190734863,1.250000000000011,3.0,-0.2815884392637703
9030,2016-01-05,2.75,2.799999952316284,2.640000104904175,2.7699999809265137,12972300.0,-0.0072202097704795465,3.0,-100.0,68.14159870857291,73.89867420864475,0.07351431430871669,-0.18283424749249466,-0.45573929274414615,-0.7365951822204151,35.286574966310354,0.15999984741210938,0.25744331111202445,0.12100002765655526,-0.3727887977399713,0.6147888530530818,-0.12589438504170802,0.36789444035481855,0.30139994621276855,27.90696127082698,-40.663752443390635,0.24689441269826332,1,0.04999995231628418,-0.12000000476837158,-0.5799999237060547,-0.7249999642372131,-0.8899999856948853,1,-0.24727275154807338,2.799999999999975,2.7699999809265137,-1.7999980926540957,2.869999885559082,1.0,2.9800000190734863,-0.24727275154807338
9031,2016-01-06,2.509999990463257,2.7100000381469727,2.470000028610229,2.6600000858306885,23759400.0,-0.08727273074063391,-1.0869564315997844,7.500011920940324,55.55555948014149,71.99070694580831,0.3468544269861251,0.07270732364891863,-0.21051598508509217,-0.49014035742059825,35.29941844029309,0.27999997138977095,0.26233155624647964,-0.12649998664855966,-0.6074759948276616,0.35447602153054225,-0.3669879907381106,0.1139880174409913,0.5329719591140747,7.017537989077148,-63.687873939070435,0.24048800408955093,1,0.2549999952316284,0.12000000476837158,-0.3374999165534973,-0.48499995470046997,-0.6799999475479128,2,-0.16733070832260366,3.0,2.75,2.799999999999975,2.7699999809265137,-1.7999980926540957,2.869999885559082,-0.16733070832260366
9032,2016-01-07,2.2799999713897705,2.4800000190734863,2.259999990463257,2.4300000667572017,22203500.0,-0.09163347408261802,-1.3157890774207635,0.999999999999997,40.714285106074975,67.98277180634533,0.55880245806802,0.3099343663407699,0.024076678307648258,-0.25575578999335846,35.28817405109983,0.25,0.279975357558925,-0.3509999990463255,-0.8461512651886847,0.14415126709603365,-0.5985756321175053,-0.1034243659751457,0.7400531013488769,2.6666641235351562,-62.16071355911674,0.24757563307117966,1,0.3799999952316284,0.3500000238418579,-0.10249990224838257,-0.25499993562698364,-0.4499999284744265,3,-0.13157892810560856,-1.0869564315997844,2.509999990463257,3.0,2.75,2.799999999999975,2.7699999809265137,-0.13157892810560856
9033,2016-01-08,2.1400001049041752,2.4200000762939453,2.0999999046325684,2.359999895095825,31822400.0,-0.06140345098349209,-1.1333331214058422,1.4666643354642657,36.184213518931784,63.382551304297316,0.6600434553288101,0.4568161116559968,0.1671370688092222,-0.11150226750375625,35.53326529434828,0.32000017166137695,0.2831701261012154,-0.48049987554550144,-1.0085539044593665,0.04755415336836366,-0.744526890002434,-0.2164728610885689,0.8344497828979489,5.555583150297469,-54.174930359726616,0.26402701445693244,1,0.43999981880187944,0.43999981880187944,0.0399999618530269,-0.11500006914138838,-0.24000012874603338,4,-0.09813090984201878,-1.3157890774207635,2.2799999713897705,-1.0869564315997844,2.509999990463257,3.0,2.75,-0.09813090984201878
9034,2016-01-11,2.3399999141693115,2.359999895095825,2.1199998855590816,2.1600000858306885,19629300.0,0.09345785021542885,1.181820349261881,-0.8181818181818198,46.583846056792794,59.9378455286783,0.4124969828118852,0.2615633171658778,-0.02838223651781213,-0.30604224767495003,35.05308259953158,0.2400000095367436,0.2531445791835125,-0.2750000596046447,-0.8127341127415013,0.26273399353221194,-0.5438670861730728,-0.006133033036216595,0.5644939749792481,34.28571331257729,-25.573696529439793,0.2688670265684283,1,0.24000000953674316,0.24000000953674316,-0.13249987363815308,-0.31499987840652466,-0.4299999475479124,0,-0.18803416844028709,-1.1333331214058422,2.1400001049041752,-1.3157890774207635,2.2799999713897705,-1.0869564315997844,2.509999990463257,-0.18803416844028709
9035,2016-01-12,2.390000104904175,2.4600000381469727,2.2799999713897705,2.400000095367432,17986100.0,0.02136760366190571,1.7692344372124074,-0.05555555555555802,45.56962426437302,56.446566294462905,0.2982308428023801,0.22548672706181971,-0.07161664392681022,-0.35023643138264937,34.31742648569753,0.18000006675720215,0.21103978946161028,-0.22649987936019889,-0.7613987840781791,0.3083990253577813,-0.49394933171918876,0.040949572998790984,0.45013426548310553,47.54100603237958,-9.973472072114255,0.2674494523589901,1,0.17999982833862305,0.18999981880187988,-0.17250001430511475,-0.36500006914138794,-0.48000013828277566,1,-0.23012554283867936,1.181820349261881,2.3399999141693115,-1.1333331214058422,2.1400001049041752,-1.3157890774207635,2.2799999713897705,-0.23012554283867936
9036,2016-01-13,2.25,2.450000047683716,2.2100000381469727,2.400000095367432,12749700.0,-0.05857744717956315,-1.0869564315997886,15.000023841880026,32.43243330320881,51.34146109260489,0.3583385064605471,0.3777668547177093,0.07398431323788435,-0.20358875615198624,34.509785118265896,0.24000000953674316,0.15240321840955007,-0.3619999885559082,-0.9080903863648837,0.1840904092530673,-0.635045187460396,-0.08895478965142045,0.5309236131269035,39.47369741930788,-12.439176926294039,0.27304519890448775,1,0.3049999475479126,0.3299999237060547,-0.022499918937683105,-0.22499996423721313,-0.24000000953674316,2,-0.17333332697550452,1.7692344372124074,2.390000104904175,1.181820349261881,2.3399999141693115,-1.1333331214058422,2.1400001049041752,-0.17333332697550452
9037,2016-01-14,2.2100000381469727,2.3499999046325684,2.2100000381469727,2.289999961853028,15666600.0,-0.017777760823567745,-2.5,0.5333324856233702,28.767127761654578,46.89892076759148,0.31025409180461283,0.42789122145405933,0.11697914172965129,-0.15838370503198496,34.404231687451855,0.1399998664855957,0.08126377902049242,-0.3944999575614929,-0.9589736010507526,0.16997368592776674,-0.6767367793061227,-0.11226313581686309,0.516449678300384,30.555581310639425,-17.208904423848495,0.28223682174462994,1,0.24999988079071045,0.36999988555908203,0.01750004291534424,-0.1850000023841858,-0.24000000953674339,3,-0.17194569623186462,-1.0869564315997886,2.25,1.7692344372124074,2.390000104904175,1.181820349261881,2.3399999141693115,-0.17194569623186462
9038,2016-01-15,2.0299999713897705,2.1300001144409184,1.9900000095367432,2.0999999046325684,21199300.0,-0.08144799260190394,1.1538419215751643,0.8749999999999951,21.290318313423825,41.693222945908246,0.40070829955148435,0.598404857009851,0.29504279615391216,0.026306616484272016,33.82595475989354,0.2200000286102295,0.0008226640525093032,-0.5490000247955322,-1.1690814916814096,0.07108144209034517,-0.8590407582384709,-0.23895929135259353,0.6463337601124031,8.510629663429079,-32.970485351562864,0.31004073344293864,1,0.36500000953674316,0.4950000047683716,0.205000102519989,-0.004999935626983643,-0.009999990463256836,4,-0.09852213364195439,-2.5,2.2100000381469727,-1.0869564315997886,2.25,1.7692344372124074,2.390000104904175,-0.09852213364195439
9039,2016-01-19,1.950000047683716,2.1099998950958248,1.8999999761581419,2.0799999237060547,18978900.0,-0.039408829967266024,1.2105275706253051,1.8571428571428539,16.129032754253032,35.914048950983805,0.3935443430548673,0.6644274976037463,0.3747158080248887,0.11201625960640516,33.047388076507644,0.20999991893768288,-0.08908697220474959,-0.5984999537467954,-1.2795293311280742,0.08252942363448312,-0.9390146424374348,-0.25798526505615604,0.6577003116219144,8.928583212651755,-24.522431550996107,0.3405146886906393,1,0.35499995946884133,0.5299999117851255,0.2850000262260435,0.07499998807907082,0.07999992370605447,1,-0.025641061693801537,1.1538419215751643,2.0299999713897705,-2.5,2.2100000381469727,-1.0869564315997886,2.25,-0.025641061693801537
9040,2016-01-20,1.7999999523162842,1.950000047683716,1.75,1.809999942779541,29243600.0,-0.0769231239484367,-2.636367971251031,0.07692307692307705,14.705881940452272,31.37519589101834,0.44099021641359704,0.8044805363957401,0.5226392371298338,0.26595376743906884,33.66406018062545,0.20000004768371604,-0.16940282744715418,-0.7160000443458556,-1.4744582987575057,0.04245821006579442,-1.0952291715516806,-0.3367709171400306,0.7227763610116478,7.142849844329708,-18.550386058505758,0.3792291272058251,1,0.315000057220459,0.6050000190734863,0.4850000739097595,0.27500003576278687,0.2699999809265141,2,0.061111120677288966,1.2105275706253051,1.950000047683716,1.1538419215751643,2.0299999713897705,-2.5,2.2100000381469727,0.061111120677288966
9041,2016-01-21,2.0899999141693115,2.1800000667572017,1.809999942779541,1.8200000524520876,26387900.0,0.16111109418633496,-1.5517242796780661,-27.000011920940302,27.41116517820457,29.897071454588296,0.09515443219561037,0.5057571543688986,0.23550151206611503,-0.01934050093863382,33.80647228627355,0.3800001144409175,-0.24180072372849715,-0.4040000796318055,-1.1859113622529085,0.3779112029892975,-0.7949557209423572,-0.013044438321253793,0.32458771529271013,56.66666136847518,35.57548195408685,0.39095564131055155,1,0.015000104904174805,0.315000057220459,0.19500011205673218,5.960464477539063e-08,0.050000190734863725,3,-0.08612438035407999,-2.636367971251031,1.7999999523162842,1.2105275706253051,1.950000047683716,1.1538419215751643,2.0299999713897705,-0.08612438035407999
9042,2016-01-22,2.0199999809265137,2.1700000762939453,1.9800000190734863,2.1099998950958248,16245500.0,-0.03349279240072123,-1.2352969225741939,-0.3333331861612942,27.979275123452638,28.98541163286839,0.13901360384115646,0.5446104916914312,0.3088988131806265,0.05388815146405701,32.586927505739325,0.19000005722045898,-0.32123454693182474,-0.43650001287460327,-1.2344519933966107,0.36145196764740417,-0.8354760031356068,-0.03752402261359977,0.301545380410825,62.790683490514056,38.02559522505332,0.39897599026100367,1,0.08500003814697266,0.38499999046325684,0.26500004529953003,0.09000003337860107,0.16000008583068803,4,-0.0049504903750891005,-1.5517242796780661,2.0899999141693115,-2.636367971251031,1.7999999523162842,1.2105275706253051,1.950000047683716,-0.0049504903750891005
9043,2016-01-25,2.1199998855590816,2.150000095367432,2.009999990463257,2.009999990463257,13080900.0,0.04950490375089056,-1.545458880341944,-1.2222222222222232,33.16061779324188,27.49394182580718,0.04009470280418137,0.40969726675323104,0.2164297405463178,-0.04163007360375426,30.683769119849803,0.14000010490417525,-0.3699443127676041,-0.30100010633468655,-1.0921325522014245,0.4901323395320514,-0.6965663292680557,0.09456611659868264,0.12152912519102976,86.04647165508487,59.69495795693461,0.395566222933369,1,-0.014999866485595259,0.2850000858306889,0.16500014066696211,-0.009999871253966841,0.2000000476837167,0,-0.07075465332362252,-1.2352969225741939,2.0199999809265137,-1.5517242796780661,2.0899999141693115,-2.636367971251031,1.7999999523162842,-0.07075465332362252
9044,2016-01-26,2.0699999332427983,2.150000095367432,2.0299999713897705,2.1400001049041752,11097400.0,-0.0235848844412071,1.6666649006061218,-0.6363658038073342,32.65305774899993,26.058767768543497,0.05338104214917072,0.4139770951806896,0.27192289597075137,0.014203023239367507,28.476920845581898,0.12000012397766158,-0.3801594719705439,-0.30850005149841264,-1.077786124161944,0.4607860211651187,-0.6931430878301783,0.07614298483335302,0.1027150160022976,74.41857757279962,46.270089014517595,0.38464303633176566,1,0.030000090599059615,0.3350000381469722,0.2425000667572017,0.09000003337860063,0.39000010490417436,1,-0.02415456711535069,-1.545458880341944,2.1199998855590816,-1.2352969225741939,2.0199999809265137,-1.5517242796780661,2.0899999141693115,-0.02415456711535069
9045,2016-01-27,2.1300001144409184,2.1800000667572017,2.0699999332427983,2.0799999237060547,10833200.0,0.028985595716481738,-2.1428532503184727,-0.7142866874203918,39.325846007580374,26.824702513473675,-0.05294656292808053,0.30088325549893513,0.22048303550161608,-0.040513924079680574,26.015403736554433,0.11000013351440341,-0.36904678839384797,-0.2049998760223386,-0.9229941538328146,0.5129944017881376,-0.5639970149275766,0.1539972628828994,-0.3800001144409184,86.48650390200892,53.36562467132416,0.3589971389052381,1,-0.08000016212463423,0.2749998569488521,0.20749986171722368,0.06999981403350786,0.23999977111816362,2,-0.04694842144522415,1.6666649006061218,2.0699999332427983,-1.545458880341944,2.1199998855590816,-1.2352969225741939,2.0199999809265137,-0.04694842144522415
9046,2016-01-28,2.0799999237060547,2.1700000762939453,2.0699999332427983,2.1600000858306885,7118400.0,-0.02347426668941177,-1.0000000000000089,-1.5999971389879504,43.749999068677496,28.489465992031775,-0.033075038874763596,0.2934718487841983,0.2789614145536623,0.014213045628263199,23.28947632857114,0.10000014305114702,-0.394367480508123,-0.20900006294250506,-0.8626022248026186,0.4446020989176085,-0.5358011438725616,0.11780101798755171,-0.32139992237091075,49.99994039536955,12.488683778845214,0.3268010809300567,1,-0.11499989032745384,0.3250000476837158,0.26750004291534424,0.1300000548362732,0.39000010490417436,3,-0.004807687899064383,-2.1428532503184727,2.1300001144409184,1.6666649006061218,2.0699999332427983,-1.545458880341944,2.1199998855590816,-0.004807687899064383
9047,2016-01-29,2.200000047683716,2.200000047683716,2.0699999332427983,2.0899999141693115,11998100.0,0.05769236941309597,1.3636355754767202,-1.3749988824151753,51.89873188509675,31.89040083332877,-0.17281631755579419,0.11809468140423052,0.16900869269516683,-0.10079353322406659,20.802837180504376,0.13000011444091752,-0.4214163290612585,-0.04999994039535505,-0.6173947124618917,0.5173948316711816,-0.3336973264286236,0.23369744563791328,-0.43297204504013065,100.0,56.032198268440084,0.2836973860332684,1,-0.2250000238418579,0.2049999237060547,0.15999990701675415,0.024999916553497314,0.09999990463256836,4,-0.027272700672307693,-1.0000000000000089,2.0799999237060547,-2.1428532503184727,2.1300001144409184,1.6666649006061218,2.0699999332427983,-0.027272700672307693
9048,2016-02-01,2.1400001049041752,2.190000057220459,2.1099998950958248,2.1700000762939453,8816100.0,-0.027272700672307693,1.2857210976801976,-0.2727266816075421,43.0555647537998,34.882237722167304,-0.10680346301822174,0.12711817213309073,0.23888836758648768,-0.03705627461273764,18.846003561535145,0.09000015258789107,-0.41782016440068803,-0.07349989414215052,-0.5612994749528082,0.4142996866685069,-0.31739968454747913,0.17039989626317809,-0.35565322045898484,64.70593185158616,18.70733216892974,0.24389979040532872,2,-0.16500008106231734,0.26499986648559526,0.31249988079071,0.17499989271163896,0.11999988555908159,0,0.018691570043085415,1.3636355754767202,2.200000047683716,-1.0000000000000089,2.0799999237060547,-2.1428532503184727,2.1300001144409184,0.018691570043085415
9049,2016-02-02,1.9900000095367432,2.1400001049041752,1.9600000381469729,2.1099998950958248,11224100.0,-0.07009349907211748,-1.000002649097857,4.000000000000044,37.01298761617096,37.36080501946938,0.05528067682544879,0.22734241205574346,0.39271557487648767,0.1163258493228625,19.206424215187816,0.18000006675720237,-0.4095940963279596,-0.18449999094009417,-0.6050497727471198,0.23604979086693167,-0.394774881843607,0.02577489996341864,-0.18902699856201166,12.499987582366085,-31.927774505245846,0.21027489090351292,2,0.014999985694885254,0.41499996185302734,0.5475000143051147,0.4050000309944153,0.26999998092651367,1,0.16582910659526906,1.2857210976801976,2.1400001049041752,1.3636355754767202,2.200000047683716,-1.0000000000000089,2.0799999237060547,0.16582910659526906
9050,2016-02-03,2.0699999332427983,2.0799999237060547,1.950000047683716,2.039999961853028,9978600.0,0.04020096649380345,4.200000000000084,-0.25000000000000094,43.91891772160159,39.19499974651349,0.01967722318565457,0.09885487720646591,0.31690651046006346,0.04036715619554565,19.602411732527507,0.12999987602233865,-0.36884336183497224,-0.07050006389617858,-0.39386886921602926,0.2528687414236721,-0.2321844665561037,0.09118433876374676,-0.2530658407997075,47.99995422363295,2.8238592084707577,0.16168440265992534,2,0.005000114440917525,0.3350000381469722,0.5000000596046443,0.3600000739097591,0.4500000476837154,2,0.18840585385585595,-1.000002649097857,1.9900000095367432,1.2857210976801976,2.1400001049041752,1.3636355754767202,2.200000047683716,0.18840585385585595
9051,2016-02-04,2.0899999141693115,2.1700000762939453,2.0299999713897705,2.059999942779541,8284800.0,0.00966182684613992,-2.1111164093068107,1.0,45.89040749156757,41.185125565192926,-0.0003606879299931087,0.04825002088096042,0.2988371655605828,0.021851317534608672,20.99531782488183,0.1400001049041748,-0.30926965849776744,-0.02950007915496844,-0.3024547063138572,0.24345454800392008,-0.1659773927344128,0.10697723442447593,-0.25774318351659575,55.99994659423824,8.60372944867865,0.13647731357944426,2,-0.014999866485595703,0.315000057220459,0.5225000381469727,0.36500006914138794,0.6300001144409175,3,0.13397128367876454,4.200000000000084,2.0699999332427983,-1.000002649097857,1.9900000095367432,1.2857210976801976,2.1400001049041752,0.13397128367876454
9052,2016-02-05,1.9800000190734863,2.0799999237060547,1.9800000190734863,2.059999942779541,7914400.0,-0.052631530915419056,-1.5,-2.6666666666666665,48.20144069990083,42.85632811037725,0.11551628821978133,0.14189745228834516,0.4095292938244284,0.13574453544515652,21.706206456590536,0.1099998950958252,-0.2277927643851081,-0.12449997663497925,-0.3932573849941967,0.14425743172423822,-0.258878680814588,0.009878727544629484,-0.13303355573953057,12.499987582366085,-38.17027849096502,0.13437870417960868,2,0.09500002861022949,0.41499996185302734,0.6749999523162842,0.4949999451637268,0.5099999904632568,4,0.24747474990734175,-2.1111164093068107,2.0899999141693115,4.200000000000084,2.0699999332427983,-1.000002649097857,1.9900000095367432,0.24747474990734175
9053,2016-02-08,1.9299999475479128,1.9800000190734863,1.870000004768372,1.9700000286102293,11589000.0,-0.02525256113329244,2.6666633553009187,0.5000014901175349,49.26470233752718,44.702066397991395,0.15168148908839707,0.18483474856575355,0.4557863188242439,0.18874802225111664,21.901022569535165,0.1100000143051143,-0.18532876723281433,-0.16400004029273973,-0.4431265320311668,0.11512645144568756,-0.3035632861619535,-0.024436794423525976,-0.06891214083996666,19.99997615814773,-34.46526093337144,0.13956324586921365,2,0.10500007867813088,0.4500000476837156,0.7475000619888303,0.5450000166893003,0.7000001668930051,0,0.1917098522403904,-1.5,1.9800000190734863,-2.1111164093068107,2.0899999141693115,4.200000000000084,2.0699999332427983,0.1917098522403904
9054,2016-02-09,1.8999999761581419,2.0,1.8500000238418581,1.8899999856948853,14991500.0,-0.015544027049268161,-2.3333359824311946,-0.24999925494344744,54.032258607222246,46.33611224239605,0.17325010564033572,0.18991807535849126,0.48032794458842365,0.22112843781143732,22.137923591891983,0.14999997615814187,-0.1392642196548084,-0.17200001478195204,-0.4385649612910172,0.09456493172711333,-0.30528248803648483,-0.03871754152741924,0.30000007152557395,15.62498253770446,-42.97449344071491,0.13328247325453269,2,0.125000059604645,0.38499999046325706,0.7775000333786013,0.5849999785423281,0.8999999761581423,1,0.1894736941171158,2.6666633553009187,1.9299999475479128,-1.5,1.9800000190734863,-2.1111164093068107,2.0899999141693115,0.1894736941171158
9055,2016-02-10,1.8400000333786009,1.9800000190734863,1.830000042915344,1.919999957084656,9466100.0,-0.03157891764865317,-2.000002384188056,-8.000000000000222,37.62376962158134,45.65542008160759,0.20985609483527345,0.21776566124498387,0.5356717001064297,0.2831840947606834,23.077473840387174,0.1499999761581423,-0.1135338092670759,-0.20449995398521437,-0.44515477984844565,0.03615487187801669,-0.32482736691683,-0.08417254105359873,0.3530000138282776,2.9411733769218533,-53.593504033849435,0.12032741293161557,2,0.17500001192092918,0.43499994277954124,0.8474999666213991,0.6599999666213991,1.0900000333786009,2,0.22826084210088493,-2.3333359824311946,1.8999999761581419,2.6666633553009187,1.9299999475479128,-1.5,1.9800000190734863,0.22826084210088493
9056,2016-02-11,1.8600000143051147,1.940000057220459,1.809999942779541,1.8200000524520876,7858300.0,0.010869554654186597,-3.333324061527702,-0.49999999999999445,41.666669771074744,44.518524291160695,0.17362591614215983,0.17607734794219532,0.5101847962387178,0.2656963396034473,23.769323614550657,0.13000011444091797,-0.08129325872728543,-0.16499997377395648,-0.3986438887055046,0.06864394115759143,-0.28182193123973054,-0.048178016308182414,0.3184800327301023,18.51854631766894,-35.68707078759705,0.11682195746577398,2,0.13999998569488525,0.3700000047683716,0.8549999594688416,0.6399999856948853,0.9399999380111694,3,0.3548386890028983,-2.000002384188056,1.8400000333786009,-2.3333359824311946,1.8999999761581419,2.6666633553009187,1.9299999475479128,0.3548386890028983
9057,2016-02-12,1.830000042915344,1.9099999666213991,1.8200000524520876,1.8899999856948853,9957300.0,-0.01612901675217382,-1.2500000000000124,-1.500000000000014,33.707878111344954,43.47989244199905,0.16273529720796676,0.1856683071224745,0.5348808717408706,0.29901762291770617,24.498561810196794,0.08999991416931152,-0.07286838749182589,-0.1759999454021457,-0.40809792174039683,0.056098030936105436,-0.29204893357127104,-0.05995095723302013,0.3263711978645325,10.526365322404446,-38.01363122012389,0.11604898816912555,2,0.15999996662139915,0.28499996662139915,0.8674999475479128,0.669999957084656,0.9599999189376838,4,0.48633877859207053,-3.333324061527702,1.8600000143051147,-2.000002384188056,1.8400000333786009,-2.3333359824311946,1.8999999761581419,0.48633877859207053
9058,2016-02-16,1.830000042915344,1.8999999761581419,1.8200000524520876,1.8600000143051147,11853400.0,0.0,-2.200000000000011,0.5000000000000019,35.714296864810876,43.33559346962571,0.1275507074934883,0.17909906592275848,0.5317242733345406,0.30365002413642794,24.318349366895955,0.07999992370605424,-0.07266497110994408,-0.1659999489784243,-0.41063930479625266,0.07863940683940429,-0.2883196268873387,-0.04368027106951011,0.30558891998451254,10.526365322404446,-33.30508439244384,0.12231967790891425,2,0.15999996662139915,0.2749999761581423,0.8149999380111697,0.669999957084656,0.8500000238418577,1,0.3606557110075055,-1.2500000000000124,1.830000042915344,-3.333324061527702,1.8600000143051147,-2.000002384188056,1.8400000333786009,0.3606557110075055
9059,2016-02-17,1.8999999761581419,1.940000057220459,1.8500000238418581,1.8500000238418581,13770200.0,0.03825132874384085,-2.6000047683761527,-1.6666666666666394,36.47058048050316,42.50800044283699,0.048546929704666786,0.11084423114692465,0.46060558041861754,0.23921558136622223,23.660683324266117,0.11000001430511497,-0.09761799713246733,-0.09350001215934767,-0.341122380108845,0.15412235579014966,-0.21731119613409633,0.030311171815400995,0.2160536455344959,52.94117234570105,13.906101128076244,0.12381118397474869,2,0.0900000333786013,0.20500004291534446,0.6799999475479128,0.6000000238418581,0.8899999856948859,2,0.3842106039174056,-2.200000000000011,1.830000042915344,-1.2500000000000124,1.830000042915344,-3.333324061527702,1.8600000143051147,0.3842106039174056
9060,2016-02-18,1.9099999666213991,1.9800000190734863,1.8999999761581419,1.9299999475479128,10823400.0,0.005263152941442417,-3.000005960470084,-0.4000000000000036,39.50617320289385,41.7986410774288,0.0150464528804648,0.1154256361863013,0.4479680701264559,0.23457639012085996,22.33400402775479,0.08000004291534446,-0.10388807517436538,-0.0890000224113463,-0.3230400395927455,0.14503999477005292,-0.2060200310020457,0.028019986179353307,0.18769043433645272,58.823517037103656,20.300692938430565,0.11702000859069955,2,0.034999966621398704,0.19500005245208718,0.6699999570846555,0.5900000333786009,0.8700000047683714,3,0.4659685870409762,-2.6000047683761527,1.8999999761581419,-2.200000000000011,1.830000042915344,-1.2500000000000124,1.830000042915344,0.4659685870409762
9061,2016-02-19,1.9099999666213991,1.9299999475479128,1.830000042915344,1.9299999475479128,7784100.0,0.0,9.000000000000044,1.0,28.985492223145428,39.66353569112264,-0.014719596987486483,0.10672069149926533,0.44269713912389386,0.24015128456615709,22.53410759039883,0.0999999046325688,-0.08721723141986426,-0.08000002503395054,-0.31314781388054613,0.15314776381264505,-0.19657391945724823,0.03657386938934737,0.1704290068457539,56.24995809047548,24.450056566720214,0.11657389442329784,2,-0.00499999523162864,0.19000005722045876,0.6649999618530271,0.5900000333786009,0.949999928474426,4,0.534031475372265,-3.000005960470084,1.9099999666213991,-2.6000047683761527,1.8999999761581419,-2.200000000000011,1.830000042915344,0.534031475372265
9062,2016-02-22,2.009999990463257,2.039999961853028,1.9299999475479128,1.940000057220459,9895500.0,0.05235603434001512,-1.4444406179799263,-3.5,41.09587989709458,38.7558887532968,-0.12294565148329673,0.006253712022141755,0.3375123737176642,0.14716260643748846,22.401747397813498,0.12999999523162864,-0.0880103772757721,0.020499998331069857,-0.21241967834325948,0.2534196750053992,-0.09595984000609503,0.13695983666823452,0.054203241162639415,86.36364375264478,56.30021775081743,0.11645983833716471,2,-0.08500003814697243,0.039999961853027344,0.5574999451637268,0.49000000953674316,0.8499999046325684,0,0.39303480875686536,9.000000000000044,1.9099999666213991,-3.000005960470084,1.9099999666213991,-2.6000047683761527,1.8999999761581419,0.39303480875686536
9063,2016-02-23,1.9700000286102293,2.059999942779541,1.9700000286102293,2.039999961853028,6710600.0,-0.019900478628265383,-1.5714285714285614,-1.0000000000000095,48.387097394429524,38.128648618542044,-0.08568575247765109,0.03630104688803759,0.3730454161156207,0.19385282540841042,22.20377584701676,0.08999991416931175,-0.09608759298596192,-0.011999970674515081,-0.2367431052238509,0.2127431638748205,-0.12437153794918276,0.10037159660015282,-0.16000008583068825,60.869585498753686,27.40370633873801,0.11237156727466781,2,-0.035000085830688255,0.00499999523162864,0.5499998927116396,0.5299999713897707,0.8799998760223391,1,0.4162436148903417,-1.4444406179799263,2.009999990463257,9.000000000000044,1.9099999666213991,-3.000005960470084,1.9099999666213991,0.4162436148903417
9064,2016-02-24,2.0199999809265137,2.039999961853028,1.9299999475479128,1.9800000190734863,6906200.0,0.025380686086364124,1.750002980235056,-0.571428571428566,45.762713576692796,39.03297572466554,-0.13060849216923276,-0.018589955632330568,0.3158436532344475,0.15010343972698692,22.086777499363492,0.11000001430511497,-0.09996776300492316,0.04049997925758353,-0.18121345549908963,0.2622134140142569,-0.07035673812075327,0.15135669663592033,-0.20500003814697276,82.60870466611279,48.87530382468666,0.11085671737833669,2,-0.08500003814697266,-0.04499995708465576,0.4399999976158142,0.48000001907348633,0.809999942779541,2,0.32673271884288124,-1.5714285714285614,1.9700000286102293,-1.4444406179799263,2.009999990463257,9.000000000000044,1.9099999666213991,0.32673271884288124
9065,2016-02-25,2.0299999713897705,2.039999961853028,1.9800000190734863,2.0199999809265137,5614400.0,0.0049504903750889895,2.999999999999911,0.25,44.827588333103826,39.38418889822432,-0.12384646145289091,-0.03843649076572353,0.3015109850544251,0.14615627967239897,22.162890587363368,0.05999994277954146,-0.10192236626656759,0.055499976873397916,-0.15620736110797973,0.26720731485477534,-0.050353692117290905,0.16135364586408674,-0.2101000286102297,86.95652849958459,53.724753911142734,0.10585366899068872,2,-0.0899999737739563,-0.0549999475479126,0.36250001192092896,0.44999998807907104,0.7999999523162842,3,0.3743842370317616,1.750002980235056,2.0199999809265137,-1.5714285714285614,1.9700000286102293,-1.4444406179799263,2.009999990463257,0.3743842370317616
9066,2016-02-26,2.0699999332427983,2.0999999046325684,2.0299999713897705,2.039999961853028,7911500.0,0.0197044149836334,-1.7999999999999503,3.0,58.823525286873796,42.174816362171974,-0.14631149503885266,-0.08350540484928048,0.2581985759144474,0.11106615166665801,22.055159272521156,0.06999993324279785,-0.1079945882570883,0.09599993824958841,-0.11470313983063063,0.3067030163298077,-0.009351600790520997,0.20135147728969804,-0.2452979904632575,82.35295355114069,44.577932047995304,0.10535153904010962,2,-0.10999995470047041,-0.06499993801116988,0.19000005722045854,0.3350000381469722,0.6900000572204585,4,0.34299519857216043,2.999999999999911,2.0299999713897705,1.750002980235056,2.0199999809265137,-1.5714285714285614,1.9700000286102293,0.34299519857216043
9067,2016-02-29,2.1400001049041752,2.150000095367432,2.049999952316284,2.059999942779541,11400300.0,0.03381650913955192,-1.0000000000000089,2.6666746139602306,69.81134112512453,45.96337683554015,-0.18742332203505163,-0.16678210180917707,0.18498631178218883,0.046911722947102774,22.005290838466404,0.1000001430511479,-0.08515730736578608,0.1690001070499425,-0.029510134924693787,0.3675103490245788,0.06974498606262447,0.26825522803726076,-0.3042862436505134,95.45455284354605,53.1413057699623,0.09925512098731817,2,-0.1500000357627873,-0.13500010967254683,0.11499989032745317,0.26499986648559526,0.6599998474121089,0,0.33644848359663526,-1.7999999999999503,2.0699999332427983,2.999999999999911,2.0299999713897705,1.750002980235056,2.0199999809265137,0.33644848359663526
9068,2016-03-01,2.1800000667572017,2.200000047683716,2.1199998855590816,2.1600000858306885,9011200.0,0.018691570043085415,1.6666746139602306,0.24999925494344327,75.92594186955978,50.347305878768665,-0.19283314965725729,-0.214636227862131,0.13637000617134332,0.012570433091347422,21.89118844241957,0.08000016212463423,-0.06650087581670228,0.20700007081031746,0.0006687100421642889,0.41333143157847063,0.10383439042624065,0.31016575119439405,-0.32542903145671365,92.59260240405295,44.965935418775224,0.1031656803840766,3,-0.16500002145767168,-0.1750000715255733,0.07499992847442671,0.2249999046325688,0.4600000381469731,1,0.311926517208845,-1.0000000000000089,2.1400001049041752,-1.7999999999999503,2.0699999332427983,2.999999999999911,2.0299999713897705,0.311926517208845
9069,2016-03-02,2.3199999332427983,2.3299999237060547,2.1800000667572017,2.200000047683716,10845700.0,0.06422012027451429,1.1428571428571492,6.000000000000155,88.70968393183145,55.81436262642841,-0.2983672066608376,-0.3464061371667524,-0.011441801541890673,-0.12137823505224432,21.357409082898737,0.14999985694885298,-0.03165983923657212,0.3304999411106113,0.0722079997516718,0.5887918824695508,0.20135397043114134,0.4596459117900811,-0.437794576951652,97.14285908913192,42.05181028026064,0.12914597067946976,3,-0.23999994993209883,-0.25000000000000044,-0.06499993801116988,0.08500003814697221,0.42000007629394487,2,0.2284482701035937,1.6666746139602306,2.1800000667572017,-1.0000000000000089,2.1400001049041752,-1.7999999999999503,2.0699999332427983,0.2284482701035937
9070,2016-03-03,2.4600000381469727,2.549999952316284,2.299999952316284,2.3199999332427983,22092400.0,0.06034487453992643,-1.777776747574423,1.166668653490046,90.54054815983514,62.65381328606059,-0.3935289989058788,-0.48031639441799623,-0.15424193158936417,-0.255569314218107,21.17730508698297,0.25,0.006972747019495351,0.4510000407695771,0.11880479006618838,0.7831952914729656,0.28490241541788297,0.6170976661212713,-0.5330152251143356,82.69232356336754,22.02602150732089,0.16609762535169426,3,-0.22000008821487427,-0.28000009059906006,-0.20750004053115845,-0.05500006675720215,0.2999999523162842,3,0.15040645521200458,1.1428571428571492,2.3199999332427983,1.6666746139602306,2.1800000667572017,-1.0000000000000089,2.1400001049041752,0.15040645521200458
9071,2016-03-04,2.369999885559082,2.5,2.3399999141693115,2.4200000762939453,15449000.0,-0.036585427313929775,-1.9090889386918206,-0.3571439519212277,83.74998714774961,67.39315853613337,-0.2586116216181251,-0.38816522848753054,-0.07072437546228905,-0.16070352392028786,21.672111089406094,0.16000008583068848,0.041070982153305735,0.34699988961219796,-0.02121627554653216,0.7152160547709281,0.16289180703283268,0.531107972191563,-0.3682532558124074,63.99998664855957,-2.8843947178993687,0.18410808257936506,3,-0.12999993562698364,-0.18999993801116943,-0.1424999237060547,0.03500008583068848,0.440000057220459,4,0.19409285247220964,-1.777776747574423,2.4600000381469727,1.1428571428571492,2.3199999332427983,1.6666746139602306,2.1800000667572017,0.19409285247220964
9072,2016-03-07,2.470000028610229,2.470000028610229,2.359999895095825,2.359999895095825,8754300.0,0.042194155223580054,1.000000000000008,-2.1999942779759203,85.55554628372411,71.52298619049944,-0.3201678123532923,-0.47386910076287614,-0.18391586304225394,-0.25377009247508164,21.940242785139834,0.11000013351440385,0.07646542363755326,0.42250003218650756,0.00449097510190688,0.8405090892711085,0.21349550364420722,0.6315045607288079,-0.4024630001552012,81.3953694683432,7.077132070871073,0.20900452854230042,3,-0.23000007867813066,-0.29000008106231645,-0.28500002622604326,-0.06500005722045854,0.32999992370605513,0,0.1174088900785153,-1.9090889386918206,2.369999885559082,-1.777776747574423,2.4600000381469727,1.1428571428571492,2.3199999332427983,0.1174088900785153
9073,2016-03-08,2.299999952316284,2.4600000381469727,2.299999952316284,2.440000057220459,10026900.0,-0.06882594102219386,-1.2857137991461216,-1.2727266816075513,69.99999165535273,74.21601708812832,-0.1100024309117833,-0.28957494638673076,-0.03128879738586665,-0.0785529494921593,21.513424584550112,0.17000007629394487,0.11876468441993548,0.2339999556541441,-0.1947264157091526,0.6627263270174408,0.01963676997249575,0.44836314133579247,-0.1745673729979056,32.43241153379238,-42.747918842016766,0.2143631856816483,3,-0.034999966621398926,-0.12000000476837158,-0.10999995470046997,0.10500001907348633,0.42000007629394487,1,0.21739130885479363,1.000000000000008,2.470000028610229,-1.9090889386918206,2.369999885559082,-1.777776747574423,2.4600000381469727,0.21739130885479363
9074,2016-03-09,2.259999990463257,2.3499999046325684,2.200000047683716,2.3199999332427983,13082400.0,-0.01739128812274282,1.5,0.42857069871918546,66.99028699222211,76.67853916136369,-0.0361833534448337,-0.23317693793459382,-0.012386260884634126,-0.03399456999381556,20.68464594235823,0.14999985694885254,0.14568738487746913,0.17599999308586112,-0.2536093575936773,0.6056093437653995,-0.03880468225390832,0.39080466842563033,-0.0836193263851297,17.14284546520927,-57.62357379086696,0.2148046753397692,3,0.029999971389770508,-0.08000004291534424,-0.06999999284744263,0.14499998092651367,0.440000057220459,2,0.16814164426745215,-1.2857137991461216,2.299999952316284,1.000000000000008,2.470000028610229,-1.9090889386918206,2.369999885559082,0.16814164426745215
9075,2016-03-10,2.259999990463257,2.309999942779541,2.150000095367432,2.289999961853028,9603500.0,0.0,3.5714285714285587,0.5000000000000037,66.99028699222211,77.58595712862461,-0.00014175097573332351,-0.21091182732207647,-0.036497700672827094,-0.029709217062145576,19.585217704924528,0.15999984741210893,0.17133262576279984,0.15499999523162833,-0.2653507203295873,0.575350710792844,-0.05517536254897948,0.36517535301223614,0.28999996185302734,31.428550019550244,-43.793080180682466,0.21017535778060775,3,0.039999961853027344,-0.08000004291534424,-0.05500000715255737,0.14499998092651367,0.5,3,0.21238938986680944,1.5,2.259999990463257,-1.2857137991461216,2.299999952316284,1.000000000000008,2.470000028610229,0.21238938986680944
9076,2016-03-11,2.5199999809265137,2.539999961853028,2.289999961853028,2.289999961853028,21382400.0,0.11504424405327618,-1.1739128631995854,-7.666674613960088,71.42856570423723,77.76564874852603,-0.21187758781144073,-0.44157060289860217,-0.31808503397565957,-0.28338944757886786,18.786321421310255,0.27999997138977095,0.2044247995723807,0.38199998736381513,-0.06041442636866412,0.8244144010962944,0.16079278049757573,0.6032071942300548,0.021999974250793475,94.87179800681989,20.189608985956724,0.22120720686623963,3,-0.18500006198883057,-0.3400000333786011,-0.2799999713897705,-0.11500000953674316,0.09999990463256836,4,0.0952380997433595,3.5714285714285587,2.259999990463257,1.5,2.259999990463257,-1.2857137991461216,2.299999952316284,0.0952380997433595
9077,2016-03-14,2.720000028610229,2.75,2.5,2.5299999713897705,33848000.0,0.07936509888789067,1.0,0.8260871368004226,77.77776992860868,77.97140742175368,-0.35867058930503415,-0.60235860735696,-0.5371487329092783,-0.47696028468907237,18.257255372178435,0.25,0.24612540170318553,0.5375000357627866,0.048898376569306734,1.0261016949562667,0.29319920616604644,0.7818008653595265,-0.569999933242797,95.00000397364354,17.80348061471429,0.24430082959674002,3,-0.26999998092651323,-0.44000005722045854,-0.4800000190734859,-0.31500005722045854,-0.019999980926513228,0,0.033088203390680526,-1.1739128631995854,2.5199999809265137,3.5714285714285587,2.259999990463257,1.5,2.259999990463257,0.033088203390680526
9078,2016-03-15,2.490000009536743,2.690000057220459,2.450000047683716,2.6700000762939453,21573600.0,-0.08455882965229355,1.1818179847780594,-0.9473684870965416,65.35947355946524,75.37693960260188,-0.08948274641019927,-0.33769143441302774,-0.32573186096886797,-0.24196289465203158,17.570368777177478,0.26999998092651323,0.2738353854035611,0.2745000183582307,-0.20288211021962876,0.7518821469360901,0.035808954069300736,0.5131910826471604,-0.32799991607665957,56.66666136847515,-19.02547033955571,0.23869106428892978,3,-0.039999961853027344,-0.21000003814697266,-0.2549999952316284,-0.08500003814697266,0.12999987602233887,1,0.1244979685109382,1.0,2.720000028610229,-1.1739128631995854,2.5199999809265137,3.5714285714285587,2.259999990463257,0.1244979685109382
9079,2016-03-16,2.630000114440918,2.640000104904175,2.490000009536743,2.5,13015700.0,0.056224941513241866,1.0,-0.7222225901519918,68.07228733967615,72.88046617813977,-0.2021423511149334,-0.4429056471485384,-0.47984765475775415,-0.3773781711949771,17.233926697208634,0.15000009536743164,0.29539303785541904,0.3780001163482667,-0.10933855155675465,0.8653387842532878,0.13433078239575602,0.6216694503007774,-0.45624002285003584,80.00001589457445,5.495940443079505,0.2436693339525106,3,-0.18000006675720215,-0.35000014305114746,-0.4225001037120819,-0.22500014305114746,1.3599998950958252,2,0.034220498195089766,1.1818179847780594,2.490000009536743,1.0,2.720000028610229,-1.1739128631995854,2.5199999809265137,0.034220498195089766
9080,2016-03-17,2.799999952316284,2.809999942779541,2.700000047683716,2.7699999809265137,29000800.0,0.06463871881294758,3.4,0.23076880754135642,70.39105698788703,71.39614060482171,-0.3563112107182227,-0.5721443406326703,-0.6616340456682961,-0.5423967830087704,17.491215833211694,0.17999982833862305,0.316922668281578,0.5034999549388885,-0.013954354550680836,1.020954264428458,0.24477280019410408,0.762227109683673,-0.6147150625572197,98.07692484037418,23.55089679401567,0.2587271547447847,3,-0.31999993324279785,-0.49000000953674316,-0.6449999511241913,-0.39499998092651367,0.6500000953674321,3,-0.035714252262698754,1.0,2.630000114440918,1.1818179847780594,2.490000009536743,1.0,2.720000028610229,-0.035714252262698754
9081,2016-03-18,2.9300000667572017,2.9300000667572017,2.7699999809265137,2.799999952316284,26330500.0,0.046428613091002324,1.4615376150827228,4.333341280626867,71.35134591770773,69.81789611970876,-0.44535542332754785,-0.6554139404543977,-0.7944160122760997,-0.6677268560184277,17.491187267677073,0.16000008583068803,0.32152029919323155,0.5825000643730158,0.0258606884637107,1.139139440282321,0.30418037641836326,0.8608197523276684,-0.7197265748773183,100.0,26.959628122625602,0.2783196879546526,3,-0.3899999856948848,-0.5600000619888301,-0.7850000560283656,-0.5250000953674312,0.7300000190734872,4,-0.0580205025326479,3.4,2.799999952316284,1.0,2.630000114440918,1.1818179847780594,2.490000009536743,-0.0580205025326479
9082,2016-03-21,2.799999952316284,2.900000095367432,2.75,2.900000095367432,13464900.0,-0.04436863873003116,1.9999976158176018,-0.7692311924586497,65.97937409486994,69.37116083521069,-0.2946026934654573,-0.48822602221424694,-0.6613509959876387,-0.5328072052771109,18.420130242279363,0.1800000667572017,0.30633404913998596,0.41299995183944693,-0.15480655245504993,0.9808064561339438,0.1290966996921985,0.6969032039866954,-0.5465428659437617,72.9166439010047,2.252442362721041,0.2839032521472485,3,-0.2599998712539673,-0.4249998927116394,-0.684999942779541,-0.39499998092651367,0.9300000667572021,0,-0.06428573922235181,1.4615376150827228,2.9300000667572017,3.4,2.799999952316284,1.0,2.630000114440918,-0.06428573922235181
9083,2016-03-22,2.789999961853028,2.8499999046325684,2.7100000381469727,2.7300000190734863,10315800.0,-0.003571425226269742,-1.8,-0.5999985694905735,62.98342148450947,68.92595355657595,-0.23220556232831635,-0.4359976943150907,-0.6438258081533812,-0.5178958838659962,19.456490354987665,0.1399998664855957,0.3022381375525258,0.3619999647140508,-0.19738316786616927,0.9213830972942709,0.08230839842394078,0.6416915310041609,-0.4959502966574245,68.18179847780611,0.8311554433893633,0.27969156629011,3,-0.2499998807907109,-0.414999902248383,-0.7374999523162846,-0.3849999904632573,0.8199999332427974,1,-0.0322580341934976,1.9999976158176018,2.799999952316284,1.4615376150827228,2.9300000667572017,3.4,2.799999952316284,-0.0322580341934976
9084,2016-03-23,2.6800000667572017,2.8299999237060547,2.6800000667572017,2.799999952316284,10167100.0,-0.03942648623649714,-1.499999999999989,-1.9999999999999927,56.17977452841017,67.7247855050413,-0.06298710697061605,-0.28882524080409633,-0.5338713488808979,-0.40405345504908974,20.203301156195675,0.14999985694885298,0.28253407302719413,0.21900006532669014,-0.31639552654237146,0.7543956571957517,-0.04869773060784066,0.48669786126122094,-0.3477933774679025,0.0,-62.70800302227526,0.2676977959345308,3,-0.07000005245208696,-0.30000001192092896,-0.632500052452087,-0.2750000953674312,0.869999885559082,2,-0.022388126755056303,-1.8,2.789999961853028,1.9999976158176018,2.799999952316284,1.4615376150827228,2.9300000667572017,-0.022388126755056303
9085,2016-03-24,2.789999961853028,2.809999942779541,2.619999885559082,2.690000057220459,10040200.0,0.04104473595365454,1.7142891202686639,-0.8333333333333339,61.66666754969837,66.64013015453696,-0.10046527169184083,-0.3572867685884411,-0.6442513104005552,-0.5087338055640935,20.826890969515507,0.19000005722045898,0.2944767280807552,0.29099996089935365,-0.22305103755439015,0.8050509593530975,0.03397446167248175,0.5480254601262255,-0.4219256699156544,54.83870223459627,-7.387551860563974,0.2570254992268719,3,-0.0999999046325688,-0.40999990701675504,-0.742499947547913,-0.3849999904632573,0.9500000476837154,3,0.4301075498534108,-1.499999999999989,2.6800000667572017,-1.8,2.789999961853028,1.9999976158176018,2.799999952316284,0.4301075498534108
9086,2016-03-28,2.7799999713897705,2.8399999141693115,2.7300000190734863,2.809999942779541,7683700.0,-0.003584226021499881,1.4444444444444444,-0.29999999999999866,59.064325610058766,64.56085856358698,-0.05554712800981143,-0.3071139582510085,-0.6302421109345775,-0.49325873976767376,22.068923503460734,0.1099998950958252,0.31553190571183043,0.24549996852874756,-0.24114157476556386,0.732141511823059,0.0021791968815918494,0.48882074017590327,-0.37821013296320727,57.14284497865295,-2.5488190616735196,0.24332077164715568,3,-0.08999991416931152,-0.39999991655349776,-0.7549999952316284,-0.375,0.8199999332427979,0,0.24100722416878329,1.7142891202686639,2.789999961853028,-1.499999999999989,2.6800000667572017,-1.8,2.789999961853028,0.24100722416878329
9087,2016-03-29,2.859999895095825,2.880000114440918,2.700000047683716,2.740000009536743,13616200.0,0.028776951269557483,1.249996274717251,-4.0,67.28395007220257,64.77468928722446,-0.1269497573600078,-0.3482632391885865,-0.7039310427161327,-0.5683805115923075,23.86440168074215,0.18000006675720215,0.34255775230076413,0.28949990272521964,-0.18050457336713066,0.7595043788175699,0.054497664679044266,0.524502140771395,-0.42651744296942384,92.30761471591535,27.962945239107242,0.2350022380461752,3,-0.14999985694885254,-0.4299998879432678,-0.857499897480011,-0.4549999237060547,0.7400000095367432,1,0.279720356670873,1.4444444444444444,2.7799999713897705,1.7142891202686639,2.789999961853028,-1.499999999999989,2.6800000667572017,0.279720356670873
9088,2016-03-30,2.859999895095825,2.9800000190734863,2.8499999046325684,2.880000114440918,14945900.0,0.0,-5.499973178044143,-0.16666865349005397,68.9873396710427,64.87636176848741,-0.07704828050785428,-0.31063365487548644,-0.6916871038595223,-0.5648898777640641,26.078938155377116,0.13000011444091797,0.3432828021836203,0.25549991130828875,-0.19347435809730307,0.7044741807138806,0.031012776605492842,0.47998704601108466,-0.39672638609157573,66.6666445908805,-3.4980125621022893,0.2244871347027958,3,-0.059999942779541016,-0.40499991178512573,-0.872499942779541,-0.4549999237060547,0.8000001907348637,2,0.30419585870247445,1.249996274717251,2.859999895095825,1.4444444444444444,2.7799999713897705,1.7142891202686639,2.789999961853028,0.30419585870247445
9089,2016-03-31,2.8499999046325684,2.880000114440918,2.799999952316284,2.8399999141693115,9071500.0,-0.0034965002902287434,1.2857055275320757,-0.49999403960089167,68.55345742196326,64.67218403894033,-0.03638585206761036,-0.27288235169187747,-0.6667279005786186,-0.5501445946456238,27.33068203806238,0.08000016212463379,0.31444881896111543,0.2189999222755432,-0.22176017076605348,0.6597600153171399,-0.0013801242452551321,0.43937996879634156,-0.3453882748227799,63.88887049240041,-10.713989383932251,0.22038004652079832,3,-0.04999995231628418,-0.3949999213218689,-0.8949999213218689,-0.44499993324279785,0.8300001621246333,3,0.26666667224370966,-5.499973178044143,2.859999895095825,1.249996274717251,2.859999895095825,1.4444444444444444,2.7799999713897705,0.26666667224370966
9090,2016-04-01,2.8299999237060547,2.880000114440918,2.759999990463257,2.789999961853028,8257700.0,-0.00701753740202038,-1.4000047683761294,3.9999999999999556,61.481480173286165,63.57553228956015,-0.013055811105791904,-0.2358329204575802,-0.6268569905582959,-0.5254674448290713,27.3078160710301,0.12000012397766113,0.3204871369198923,0.18049994707107553,-0.26109880701686006,0.6220987011590111,-0.04029942997289204,0.4012993241150431,-0.2873572227551704,46.428531894874425,-24.55250261625484,0.22079937704396776,4,-0.029999971389770508,-0.34999990463256836,-0.8749999403953552,-0.4249999523162842,0.8200001716613774,4,0.25441697809918873,1.2857055275320757,2.8499999046325684,-5.499973178044143,2.859999895095825,1.249996274717251,2.859999895095825,0.25441697809918873
9091,2016-04-04,2.8299999237060547,2.869999885559082,2.799999952316284,2.8299999237060547,5591100.0,0.0,-1.3333333333333333,0.0,54.782604729520315,62.331446804521306,-0.03210920081174029,-0.21039073707867662,-0.6159253618413159,-0.5199444357219427,27.283714398726328,0.06999993324279785,0.3095706374587368,0.1574999451637269,-0.27051256360172715,0.5855124539291809,-0.05650630921900035,0.37150619954645414,-0.2523686373053624,46.428531894874425,-20.62553244167593,0.2140062543827271,4,-0.029999971389770508,-0.32499992847442627,-0.8724999129772186,-0.4249999523162842,0.8100001811981201,0,0.3215548093156797,-1.4000047683761294,2.8299999237060547,1.2857055275320757,2.8499999046325684,-5.499973178044143,2.859999895095825,0.3215548093156797
9092,2016-04-05,2.759999990463257,2.8399999141693115,2.720000028610229,2.759999990463257,9640200.0,-0.024734959409867696,-1.9999999999999778,0.0,63.6363658256991,62.403996175764604,0.035335999550527575,-0.12390336040227723,-0.5333251663935501,-0.4441337797429883,27.028248395366234,0.11999988555908248,0.2759155178596049,0.07300001382827759,-0.3456745576604421,0.49167458531699726,-0.13633727191608225,0.2823372995726374,-0.1501792054487412,15.384601277006782,-50.794710088478936,0.20933728574435995,4,0.039999961853027344,-0.24500000476837158,-0.7775000035762787,-0.35500001907348633,0.8900001049041752,1,0.30434779604050655,-1.3333333333333333,2.8299999237060547,-1.4000047683761294,2.8299999237060547,1.2857055275320757,2.8499999046325684,0.30434779604050655
9093,2016-04-06,2.799999952316284,2.799999952316284,2.720000028610229,2.75,12534600.0,0.014492739851898806,2.200000000000018,100.0,59.55055668082622,62.77852752603305,-0.003460162691493185,-0.1312533785443466,-0.5632240619144766,-0.4765943874136296,27.300033993830002,0.07999992370605513,0.22768207814844477,0.08799997568130502,-0.29122912061935624,0.4672290719819663,-0.10161457246902561,0.27761452383163565,-0.1605648285770509,49.99992549423414,-13.83502337701082,0.18961454815033055,4,0.0,-0.25,-0.802499920129776,-0.39499998092651367,0.7899999618530273,2,0.2857142735500724,-1.9999999999999778,2.759999990463257,-1.3333333333333333,2.8299999237060547,-1.4000047683761294,2.8299999237060547,0.2857142735500724
9094,2016-04-07,2.640000104904175,2.8299999237060547,2.609999895095825,2.759999990463257,13479200.0,-0.057142803620318094,-1.4444406179799092,-2.4,40.90909583509664,60.47213066885509,0.16792846622035285,0.061845660277837666,-0.3931622037523863,-0.3107073927883963,28.113058024451355,0.2200000286102295,0.19356569189698458,-0.09099987745285043,-0.4078195506245983,0.22581979571889743,-0.24940971403872414,0.06740995913302328,0.3399999141693115,11.11117979130444,-46.3933497220567,0.1584098365858739,4,0.15499985218048096,-0.07500004768371582,-0.6300000846385956,-0.2350001335144043,1.02999997138977,3,0.3863636137861204,2.200000000000018,2.799999952316284,-1.9999999999999778,2.759999990463257,-1.3333333333333333,2.8299999237060547,0.3863636137861204
9095,2016-04-08,2.740000009536743,2.759999990463257,2.6800000667572017,2.700000047683716,8489000.0,0.03787875024959453,1.000000000000011,-0.3333333333333333,38.82351852205069,58.223152103520846,0.06715194229933674,-0.00036896195229019213,-0.4836649142489988,-0.40306118881490827,29.35265280179493,0.11999988555908203,0.17047781284379226,-0.014999973773956121,-0.24141359500540283,0.21141364745749058,-0.12820678438967947,0.09820683684176723,0.23260000705719008,50.00004584972844,-2.041141833367014,0.11320681061572344,4,0.0549999475479126,-0.17499995231628418,-0.6650000512599945,-0.33500003814697266,1.0499999523162842,4,0.34306571311997414,-1.4444406179799092,2.640000104904175,2.200000000000018,2.799999952316284,-1.9999999999999778,2.759999990463257,0.34306571311997414
9096,2016-04-11,2.759999990463257,2.8199999332427983,2.740000009536743,2.759999990463257,9045100.0,0.007299263086460783,-3.000000000000022,0.0,47.297297297297305,56.002412906309154,0.049189407727822765,-0.0015461132734948535,-0.4921275857403664,-0.41506146608228534,29.490419943994574,0.07999992370605513,0.17143154544612038,-0.006999993324279696,-0.20457468600795847,0.19057469935939908,-0.10578733966611908,0.09178735301755969,0.20534802370071414,65.21742736008459,15.163466962178703,0.0987873463418393,4,0.034999966621398926,-0.19499993324279785,-0.5500000417232513,-0.35500001907348633,1.0299999713897705,0,0.32246380723892387,1.000000000000011,2.740000009536743,-1.4444406179799092,2.640000104904175,2.200000000000018,2.799999952316284,0.32246380723892387
9097,2016-04-12,2.809999942779541,2.8499999046325684,2.759999990463257,2.789999961853028,16131900.0,0.018115924814873674,-1.25,100.0,51.282051282051256,54.03515864086566,-0.009665319620890234,-0.04686033922630006,-0.533639905008179,-0.45668975288437696,28.80325479210308,0.08999991416931152,0.1530337202108547,0.038499963283538996,-0.15866673487985583,0.23566666144693382,-0.06008338579815842,0.1370833123652364,0.14824110900306708,83.33334989017844,34.10297832724229,0.09858334908169744,4,-0.06499993801116943,-0.24499988555908203,-0.5999999940395355,-0.4049999713897705,1.029999971389771,1,0.29537372919076654,-3.000000000000022,2.759999990463257,1.000000000000011,2.740000009536743,-1.4444406179799092,2.640000104904175,0.29537372919076654
9098,2016-04-13,2.799999952316284,2.8199999332427983,2.7300000190734863,2.7799999713897705,8048000.0,-0.0035587155398179027,1.9999999999999705,1.0000000000000222,58.823529411764724,52.95405552862138,-0.010137423656566558,-0.013117693158172905,-0.5131592122310971,-0.4381315842269222,28.361389369871826,0.08999991416931197,0.14148146744294054,0.012999975681304843,-0.1331217289960689,0.15912168035867857,-0.0600608766573818,0.08606082801999149,0.1512762763325881,79.16668736272305,22.72961035531634,0.07306085233868684,4,-0.0549999475479126,-0.2349998950958252,-0.5900000035762787,-0.39499998092651367,0.9700000286102295,2,0.3035714848309159,-1.25,2.809999942779541,-3.000000000000022,2.759999990463257,1.000000000000011,2.740000009536743,0.3035714848309159
9099,2016-04-14,2.720000028610229,2.789999961853028,2.700000047683716,2.7699999809265137,8985300.0,-0.028571401810159158,-1.0000000000000098,-2.500000000000022,44.615384615384556,51.080044911076754,0.05529792246851439,0.0779679691926698,-0.4185564116972218,-0.35218719235426077,27.80804212559218,0.09999990463256836,0.10536783855058518,-0.07149994373321578,-0.20196866297152072,0.058968775505089166,-0.13673430335236825,-0.006265584114063305,0.22445067336758218,23.52941176470582,-31.742115197138652,0.06523435961915248,4,0.019999861717224565,-0.15499997138977006,-0.4975000619888301,-0.31500005722045854,1.149999856948853,3,0.3198528957382418,1.9999999999999705,2.799999952316284,-1.25,2.809999942779541,-3.000000000000022,2.759999990463257,0.3198528957382418
9100,2016-04-15,2.700000047683716,2.75,2.6800000667572017,2.720000028610229,7487500.0,-0.007352934086817697,-1.3333333333333135,0.3999999999999876,43.939393939393945,49.87524371217383,0.06137208935345795,0.09496077121260793,-0.38646390701058664,-0.32661803923641175,26.49873862063278,0.0699999332427983,0.06409437469861423,-0.08649992942810059,-0.2231168732261093,0.05011701436990812,-0.15480840132710494,-0.018191457529096233,0.23776163815645557,11.764705882353171,-41.48266824570969,0.06830847189900438,4,0.029999852180480957,-0.13499999046325684,-0.46500009298324585,-0.2950000762939453,1.3399999141693106,4,0.35925926351089355,-1.0000000000000098,2.720000028610229,1.9999999999999705,2.799999952316284,-1.25,2.809999942779541,0.35925926351089355
9101,2016-04-18,2.759999990463257,2.799999952316284,2.650000095367432,2.6700000762939453,8938800.0,0.02222220063700142,-1.3076923076923166,-4.5000000000001,42.1875,47.49203639820726,-0.010729928860644389,0.02273760452049922,-0.4340695576155946,-0.3819207444279602,24.837193527642142,0.1499998569488521,0.023361010651120395,-0.017999982833862394,-0.13704873144904983,0.10104876578132505,-0.07752435714145589,0.041524391473731104,0.17120645956202774,54.99999999999991,6.416982707076727,0.0595243743075937,4,-0.03000009059906006,-0.125,-0.5200000405311584,-0.35500001907348633,1.4399998188018799,0,0.3731883967205698,-1.3333333333333135,2.700000047683716,-1.0000000000000098,2.720000028610229,1.9999999999999705,2.799999952316284,0.3731883967205698
9102,2016-04-19,2.619999885559082,2.7799999713897705,2.609999895095825,2.7799999713897705,11719900.0,-0.05072467586518947,1.124999813735585,-1.7777804268756274,34.615374034671575,44.72146054863452,0.1199351873353609,0.15658955806887898,-0.27950026259330496,-0.23798980843229778,23.120355689864912,0.1700000762939453,-0.003968516215838935,-0.1490000844001771,-0.28678702828112623,-0.011213140519227949,-0.21789355634065144,-0.08010661245970274,0.30478243336761324,4.761899355588747,-39.81794802295833,0.06889347194047453,4,0.11000001430511475,0.09500014781951904,-0.3624999523162842,-0.21499991416931152,1.559999942779541,1,0.44656493412184983,-1.3076923076923166,2.759999990463257,-1.3333333333333135,2.700000047683716,-1.0000000000000098,2.720000028610229,0.44656493412184983
9103,2016-04-20,2.700000047683716,2.720000028610229,2.609999895095825,2.619999885559082,7926100.0,0.03053441435840476,-1.199999523163515,-0.50000074505766,41.17647553810394,44.75116940452421,0.027109111009237186,0.07325704227175844,-0.34208934222616794,-0.315470091871215,21.626704653093665,0.11000013351440385,-0.01858561065051134,-0.06449992656707781,-0.2052459759133054,0.07624612277914977,-0.1348729512401916,0.005873098106035979,0.218486622766362,47.36848709653942,5.015009883065453,0.07037302467311371,4,0.029999852180480957,0.014999985694885254,-0.33500003814697266,-0.2950000762939453,1.6499998569488525,2,0.4222221653157312,1.124999813735585,2.619999885559082,-1.3076923076923166,2.759999990463257,-1.3333333333333135,2.700000047683716,0.4222221653157312
9104,2016-04-21,2.619999885559082,2.700000047683716,2.5999999046325684,2.650000095367432,13957200.0,-0.029629689152511185,-1.8571399377388438,-0.37500186264138,38.46153443079258,44.71094894993999,0.11619280516260533,0.15655850116669656,-0.2442815909686873,-0.23402835494143348,20.25770157114963,0.10000014305114746,-0.04108736218789932,-0.14150007963180533,-0.2920464037558572,0.009046244492246558,-0.2167732416938315,-0.06622691756977916,0.2923170493839109,9.999988079073887,-30.522826271252676,0.07527316206202604,4,0.10500001907348633,0.11500012874603271,-0.25499987602233887,-0.22499990463256836,1.9800000190734863,3,0.43893135328211397,-1.199999523163515,2.700000047683716,1.124999813735585,2.619999885559082,-1.3076923076923166,2.759999990463257,0.43893135328211397
9105,2016-04-22,3.990000009536743,3.990000009536743,3.1800000667572017,3.190000057220459,143265300.0,0.5229008335186689,1.024999977648258,-26.666478582213703,75.43859869269235,47.83776021609499,-1.1821653637800225,-1.179399552976478,-1.5782531773439996,-1.5938074245935363,20.867610868240085,1.3700001239776611,-0.026487550997175813,1.16850004196167,0.5983560097372105,1.7386440741861295,0.8834280258494402,1.4535720580738998,-1.3900001049041748,100.0,57.73641882813509,0.2850720161122297,4,-0.6950000524520874,-0.6950000524520874,-1.625,-1.6100000143051147,0.5800001621246338,4,-0.030075218970135764,-1.8571399377388438,2.619999885559082,-1.199999523163515,2.700000047683716,1.124999813735585,2.619999885559082,-0.030075218970135764
9106,2016-04-25,3.4500000476837163,3.8199999332427983,3.309999942779541,3.809999942779541,80607900.0,-0.13533833598053635,1.6842113518651516,-0.4499998956918649,62.54545558582654,49.089249583181136,-0.5967505725300164,-0.6183335061067639,-1.0084014520339641,-1.0471017296923044,21.378079142445205,0.6800000667572021,0.011179827907795037,0.5950000762939456,-0.039930525622442925,1.229930678210334,0.2775347753357513,0.9124653772521398,-0.8500001430511479,61.15108481302928,14.84772107735617,0.31746530095819425,4,-0.1550000905990605,-0.1550000905990605,-1.0550000667572026,-1.1650000810623173,0.9799997806549068,0,0.17101446551150867,1.024999977648258,3.990000009536743,-1.8571399377388438,2.619999885559082,-1.199999523163515,2.700000047683716,0.17101446551150867
9107,2016-04-26,3.660000085830689,3.75,3.440000057220459,3.4500000476837163,36336900.0,0.06086957543318405,-1.6956514527982978,-0.583333609280844,64.72602929870321,49.745082903952074,-0.7526471740932053,-0.8066857297749368,-1.1845268925269994,-1.2487874742176879,21.739791271040616,0.309999942779541,0.05253839879701161,0.7650001049041752,0.035054137373754735,1.4949460724345958,0.40002712113896477,1.1299730886693857,-1.032200179100037,76.25900008627667,29.16647444554323,0.36497298376521026,4,-0.36500012874603316,-0.36500012874603316,-1.2050000429153447,-1.3200000524520878,0.5799996852874743,1,0.14754090458221603,1.6842113518651516,3.4500000476837163,1.024999977648258,3.990000009536743,-1.8571399377388438,2.619999885559082,0.14754090458221603
9108,2016-04-27,3.7300000190734863,3.75,3.5299999713897705,3.5499999523162837,24186800.0,0.019125664371920426,1.0,0.8571430193323394,69.25794791034554,52.483145492281075,-0.7563965792962946,-0.851839815053256,-1.2191404019536476,-1.3088639599463558,21.703570915891056,0.2200000286102295,0.0892181667796228,0.7915000319480896,-0.027877825184015048,1.6108778890801942,0.38181110338203705,1.2011889605141421,-1.0749561102867125,81.29496612655429,28.42618825619074,0.4096889285660523,4,-0.43500006198883057,-0.43500006198883057,-1.2724999487400055,-1.3899999856948853,0.42999982833862216,2,0.12064337988312257,-1.6956514527982978,3.660000085830689,1.6842113518651516,3.4500000476837163,1.024999977648258,3.990000009536743,0.12064337988312257
9109,2016-04-28,3.609999895095825,3.7999999523162837,3.5999999046325684,3.690000057220459,20230000.0,-0.032171614842905205,-2.9999952316352303,-0.4444451803039825,65.26315384404316,54.85245214835321,-0.555265582339743,-0.708297844126963,-1.0666753270070481,-1.1788987531824864,22.111808134839816,0.20000004768371538,0.11969923125748183,0.6334999084472654,-0.23746509878144106,1.504464915675972,0.1980174048329122,1.0689824120616187,-0.9282568642940521,53.08640231048226,-0.13925070362979852,0.4354825036143533,4,-0.31499993801116943,-0.31499993801116943,-1.1524998247623444,-1.2699998617172241,0.8599998950958252,3,0.20498615818300459,1.0,3.7300000190734863,-1.6956514527982978,3.660000085830689,1.6842113518651516,3.4500000476837163,0.20498615818300459
9110,2016-04-29,3.5499999523162837,3.690000057220459,3.4500000476837163,3.690000057220459,17717800.0,-0.016620483247395956,2.4285689957306014,1.7499977648303562,63.66781778552889,57.23915412452308,-0.40455682101237533,-0.6235619477396113,-0.9745606597782284,-1.1099798135430863,22.49997748267508,0.24000000953674272,0.14716575058201897,0.5374999642372127,-0.36684919379379277,1.4418491222682182,0.08532538522170974,0.9896745432527156,-0.842091781939811,47.05882627933763,-4.457863377042187,0.4521745790155028,4,-0.254999995231628,-0.254999995231628,-1.0549999177455898,-1.2099999189376827,0.9600002765655522,4,0.2957746384281461,-2.9999952316352303,3.609999895095825,1.0,3.7300000190734863,-1.6956514527982978,3.660000085830689,0.2957746384281461
9111,2016-05-02,3.740000009536743,3.75,3.5699999332427983,3.5799999237060547,16972800.0,0.05352114359790039,-1.0000000000000049,-1.1428568995730572,65.34653348486157,60.65372739676642,-0.4927418782925863,-0.781984280611141,-1.1295760392353893,-1.2911428561018528,22.9561845021317,0.20000004768371626,0.20205752042062608,0.6820000171661378,-0.27379341439941385,1.6377934487316894,0.2041033013833622,1.1598967329489134,-1.0064500023770653,83.33334437123384,34.36068326027704,0.47789671578277576,5,-0.4450000524520874,-0.4450000524520874,-1.204999953508377,-1.399999976158142,0.7200000286102295,0,0.2219251764727781,2.4285689957306014,3.5499999523162837,-2.9999952316352303,3.609999895095825,1.0,3.7300000190734863,0.2219251764727781
9112,2016-05-03,3.5999999046325684,3.7100000381469727,3.5799999237060547,3.7000000476837163,13784800.0,-0.037433183034006445,1.1666663355300935,-0.6250005587932478,62.6582248396956,63.0405884302766,-0.22250888751912878,-0.606945234121937,-0.9587205546278899,-1.1435091330097182,24.096214383825064,0.16000008583068848,0.26220225320932755,0.4999999165534974,-0.47430145896785625,1.474301292074851,0.012849228792820355,0.9871506043141745,-0.8413208974253492,42.857113663023156,-2.2013522847024376,0.4871506877606768,5,-0.3049999475479126,-0.3049999475479126,-1.0649998486042023,-1.2599998712539673,0.9200000762939453,1,0.23055554047042892,-1.0000000000000049,3.740000009536743,2.4285689957306014,3.5499999523162837,-2.9999952316352303,3.609999895095825,0.23055554047042892
9113,2016-05-04,3.5999999046325684,3.670000076293945,3.539999961853028,3.539999961853028,8688500.0,0.0,-3.333341280626917,-0.5999985694905646,64.28570930944629,65.90994119457146,-0.0909864288911626,-0.5733333400606258,-0.9259394882219869,-1.135159327675562,25.196701924720305,0.13000011444091708,0.3258541619383446,0.4599999189376831,-0.5280337431821192,1.4480335810574854,-0.034016912122218024,0.9540167499975842,-0.8166944773787588,42.857113663023156,-4.7212013442928935,0.49401683105990113,5,-0.014999866485595703,-0.3049999475479126,-1.0299998819828033,-1.2599998712539673,0.7200002670288086,2,0.17777774539994495,1.1666663355300935,3.5999999046325684,-1.0000000000000049,3.740000009536743,2.4285689957306014,3.5499999523162837,0.17777774539994495
9114,2016-05-05,3.660000085830689,3.7999999523162837,3.609999895095825,3.640000104904175,21529600.0,0.016666717440995127,-3.749977648370108,0.3333333333333432,65.38461185771428,64.79283154624056,0.01346782115812628,-0.5828843881684547,-0.9533974156076002,-1.1879727536963816,27.327818839545277,0.20000004768371538,0.41828855137540266,0.469000101089478,-0.5156590901068232,1.4536592922857792,-0.02332949450867261,0.9613296966876286,-0.8525607669312207,60.00002724784519,7.56554051914366,0.4923295955981506,5,-0.09500014781951949,-0.36500012874603316,-1.032500118017197,-1.2950000762939458,0.7400000095367427,3,0.13661195351254696,-3.333341280626917,3.5999999046325684,1.1666663355300935,3.5999999046325684,-1.0000000000000049,3.740000009536743,0.13661195351254696
9115,2016-05-06,3.6800000667572017,3.75,3.640000104904175,3.650000095367432,11839300.0,0.00546447553483409,-3.4,1.4999999999999223,64.93506191914516,65.05834336105373,-0.06160888251068508,-0.5574309169180283,-0.9402741693211012,-1.1991596733527872,29.574103960555785,0.1099998950958252,0.5091705732185732,0.44200007915496764,-0.5417543061661978,1.425754464476133,-0.04987711350561508,0.9338772718155504,-0.8489095340449881,53.84619616897993,1.664507760557214,0.49187719266058266,5,-0.06000006198883012,-0.38500010967254594,-1.0525000989437099,-1.3150000572204585,0.7099997997283949,4,0.21467383399549567,-3.749977648370108,3.660000085830689,-3.333341280626917,3.5999999046325684,1.1666663355300935,3.5999999046325684,0.21467383399549567
9116,2016-05-09,3.650000095367432,3.6800000667572017,3.4500000476837163,3.660000085830689,16299400.0,-0.008152165990639615,8.20000953675255,-0.3333333333333432,67.34006652920274,65.34879194222036,-0.0002854368022258136,-0.482050640916563,-0.8781061594298483,-1.1601122744544696,31.0975542459074,0.23000001907348544,0.6194679968327619,0.36750010251998955,-0.6056743409468486,1.3406745459868277,-0.1190871192134293,0.8540873242534084,-0.7957313731187279,57.14288633697697,-0.9942454972971007,0.486587221733419,5,-0.025000095367432085,-0.3550001382827763,-1.0100001096725468,-1.285000085830689,0.7699999809265132,0,0.23561646877925102,-3.4,3.6800000667572017,-3.749977648370108,3.660000085830689,-3.333341280626917,3.5999999046325684,0.23561646877925102
9117,2016-05-10,3.640000104904175,3.6800000667572017,3.559999942779541,3.660000085830689,9415100.0,-0.0027397233430073165,3.0000079472935934,2.0000000000000444,66.20689434047023,65.00978599001198,0.007352390725630986,-0.4286584190797713,-0.8376477559696789,-1.1413504973382729,32.51871697819247,0.12000012397766069,0.5450974294962068,0.3160001039505005,-0.6430213690631232,1.2750215769641242,-0.16351063255631137,0.7955108404573124,-0.7630167569097099,54.28574542610862,-4.99818127288669,0.4795107365068119,5,-0.015000104904174805,-0.34500014781951904,-0.9875001311302185,-1.2750000953674316,1.1099998950958252,1,0.22527470044245645,8.20000953675255,3.650000095367432,-3.4,3.6800000667572017,-3.749977648370108,3.660000085830689,0.22527470044245645
9118,2016-05-11,3.650000095367432,3.6800000667572017,3.5999999046325684,3.609999895095825,7540300.0,0.002747250048093175,-1.6666640175793286,-2.0000119209403016,68.19788098988685,65.33586678399462,-0.016973976132743207,-0.39180132224473985,-0.8177346617924868,-1.1453156881392306,34.26832986631702,0.08000016212463334,0.5383470402410855,0.2835000872612006,-0.6528146799323378,1.219814854454739,-0.1846572963355686,0.7516574708579697,-0.7507564141421215,57.14288633697697,-8.029159280072037,0.4681573835967691,5,-0.025000095367432085,-0.3550001382827763,-0.9925001263618474,-1.2550001144409184,1.6100001335144039,2,0.23835612680210128,3.0000079472935934,3.640000104904175,8.20000953675255,3.650000095367432,-3.4,3.6800000667572017,0.23835612680210128
9119,2016-05-12,3.5899999141693115,3.6800000667572017,3.5499999523162837,3.650000095367432,9255800.0,-0.016438405378200516,1.1666663355301095,-1.499997019782677,36.84210608870674,62.355232151014384,0.044578796381269825,-0.2775090762380925,-0.7324151649457775,-1.079887681597235,36.23986134685966,0.13000011444091797,0.5036187335879836,0.17999991178512564,-0.7095180386843873,1.069517862254639,-0.26475906344963107,0.6247588870198824,-0.6689411063777722,46.66662957932616,-13.517461135567515,0.44475897523475666,5,0.03500008583068848,-0.29499995708465576,-0.9149999618530273,-1.1949999332427979,1.5099999904632568,3,0.2033426949707824,-1.6666640175793286,3.650000095367432,3.0000079472935934,3.640000104904175,8.20000953675255,3.650000095367432,0.2033426949707824
9120,2016-05-13,3.670000076293945,3.7300000190734863,3.5499999523162837,3.559999942779541,16470100.0,0.022284168255515047,-1.769229358471176,-1.8333300219741584,60.377353397968676,61.803101030248506,-0.01856116048107559,-0.29630496262033423,-0.7901576854439494,-1.152183332298613,38.55043650502152,0.1800000667572026,0.4491675600527598,0.21150007247924751,-0.6188271268152055,1.0418272717737,-0.20366352716797875,0.6266636721264738,-0.7275624444675013,78.57144681775007,17.745058798457812,0.4151635996472263,5,-0.04500007629394487,-0.3750001192092891,-0.9900000691413875,-1.2750000953674312,1.7799997329711919,4,0.19891008280595424,1.1666663355301095,3.5899999141693115,-1.6666640175793286,3.650000095367432,3.0000079472935934,3.640000104904175,0.19891008280595424
9121,2016-05-16,3.7899999618530273,3.849999904632568,3.650000095367432,3.670000076293945,14703800.0,0.0326975158213787,-1.5000000000000029,1.090906726430193,56.70102104546735,61.14118949755648,-0.14608509054747643,-0.3532970670513489,-0.8831451980497826,-1.264980065911939,40.77364082042377,0.19999980926513583,0.41850294996917015,0.2799999594688414,-0.49375376599698395,1.0537536849346663,-0.10687690326407129,0.666876822201754,-0.8266110824723776,80.00001589457462,20.253066590618943,0.3868768627329125,5,-0.13999998569488525,-0.4950000047683716,-1.10999995470047,-1.3949999809265137,1.2300000190734863,0,0.15831132207695697,-1.769229358471176,3.670000076293945,1.1666663355301095,3.5899999141693115,-1.6666640175793286,3.650000095367432,0.15831132207695697
9122,2016-05-17,3.7899999618530273,3.9800000190734863,3.690000057220459,3.7999999523162837,20066100.0,0.0,-1.7619070325600616,-0.08333333333332932,53.33332803514605,59.92425824485646,-0.12996665434556665,-0.27526216321459485,-0.858799685203909,-1.2615359019906105,43.607414213693716,0.28999996185302734,0.39703977647933497,0.22149995565414438,-0.4373116046366361,0.8803115159449244,-0.10790582449124564,0.5509057357995344,-0.8060788598692556,55.81394704114276,-1.1574497838148332,0.32940578014539007,5,-0.07499992847442627,-0.4950000047683716,-1.10999995470047,-1.3949999809265137,1.4200000762939453,1,0.16622694479735434,-1.5000000000000029,3.7899999618530273,-1.769229358471176,3.670000076293945,1.1666663355301095,3.5899999141693115,0.16622694479735434
9123,2016-05-18,3.839999914169312,3.9700000286102295,3.7699999809265137,3.7899999618530273,19487500.0,0.01319259968853359,-3.4444497426401437,-5.0000000000002665,63.8554161493752,59.754347610596554,-0.15907037409404667,-0.24820263446982516,-0.8778907200776307,-1.3087240052793732,46.59432824235955,0.20000004768371582,0.3530352836572668,0.21449991464614904,-0.31187702237431436,0.740876851666612,-0.04868855386408244,0.4776883831563805,-0.8359572340344807,67.4418411234283,9.566795654889091,0.26318846851023153,5,-0.1249998807907109,-0.5449999570846562,-1.1849998831748967,-1.4449999332427983,1.040000200271606,2,0.23697919431530612,-1.7619070325600616,3.7899999618530273,-1.5000000000000029,3.7899999618530273,-1.769229358471176,3.670000076293945,0.23697919431530612
9124,2016-05-19,3.7699999809265137,3.849999904632568,3.690000057220459,3.829999923706055,17696900.0,-0.01822914968943201,2.2000000000000197,-1.1999999999999982,63.095233702607594,59.54992225320349,-0.08026697082063361,-0.09236577802334045,-0.7758684841975998,-1.2377277685806973,49.623159888175806,0.15999984741210893,0.32473153431952984,0.08699997663497916,-0.1468780769044189,0.3208780301743772,-0.02993905013472009,0.2039390034046784,-0.746238154203644,51.16278940822859,-7.746640607803741,0.11693902676969906,5,-0.0549999475479126,-0.4750000238418579,-1.1149999499320984,-1.375,0.9499998092651367,3,0.3952255319611806,-3.4444497426401437,3.839999914169312,-1.7619070325600616,3.7899999618530273,-1.5000000000000029,3.7899999618530273,0.3952255319611806
9125,2016-05-20,3.869999885559082,3.900000095367432,3.809999942779541,3.829999923706055,13799600.0,0.026525173776789313,-1.250005960470173,-0.6666666666666543,58.66665564643361,58.58620993289581,-0.16816549255003688,-0.21272316936918978,-0.8420238480527762,-1.3374171312004934,48.33707426513853,0.1300001144409184,0.2935737495425368,0.1929998874664305,-0.012103390518523938,0.3981031654513849,0.09044824847395327,0.2955515264589077,-0.826913295179935,66.66661850128597,10.398585492818086,0.10255163899247732,5,-0.10499989986419678,-0.5749999284744263,-1.2174999117851257,-1.4749999046325684,1.25,4,0.3178294716915202,2.2000000000000197,3.7699999809265137,-3.4444497426401437,3.839999914169312,-1.7619070325600616,3.7899999618530273,0.3178294716915202
9126,2016-05-23,4.0399999618530265,4.199999809265137,3.880000114440918,3.900000095367432,35467000.0,0.043927669592007,-2.5555555555555554,3.5000000000000058,78.20512428634913,59.91934659354902,-0.3095821692260943,-0.35442726271830916,-0.9838880258939264,-1.5061149706474755,47.287972510988546,0.3299999237060547,0.25677695156425173,0.3334999680519095,0.09834942912027378,0.5686505069835452,0.21592469858609142,0.4510752375177276,-0.9779751030907273,68.6274656466708,10.222562288154627,0.11757526946581787,5,-0.165000081062316,-0.6400001049041739,-1.3924999833106986,-1.6449999809265128,1.0900001525878915,0,0.3490098665162822,-1.250005960470173,3.869999885559082,2.2000000000000197,3.7699999809265137,-3.4444497426401437,3.839999914169312,0.3490098665162822
9127,2016-05-24,4.199999809265137,4.2100000381469735,3.920000076293945,4.0900001525878915,34283900.0,0.039603923000712804,3.4615339471077613,0.785712582722812,81.9148866015361,61.44345832817671,-0.4266601855859151,-0.49739933180045304,-1.1197602471281556,-1.6635496266698073,46.191046064142164,0.2899999618530287,0.2247171645134749,0.4664998292922973,0.14549654117483524,0.7875031174097589,0.3059981852335665,0.6270014733510281,-1.092455952482724,98.07687899064557,36.147718379444576,0.16050164405873088,5,-0.3199998140335083,-0.7949998378753658,-1.51749986410141,-1.804999828338623,0.9400000572204599,1,0.19523814497621372,-2.5555555555555554,4.0399999618530265,-1.250005960470173,3.869999885559082,2.2000000000000197,3.7699999809265137,0.19523814497621372
9128,2016-05-25,4.179999828338623,4.349999904632568,4.150000095367432,4.239999771118163,24703600.0,-0.004761900436850985,-2.333346578875215,-0.5454557276991198,78.88887917553778,66.11532200449128,-0.3615995732121431,-0.46584188622203193,-1.067952859697006,-1.6393183224459822,45.15432092545007,0.19999980926513672,0.18785542889969964,0.42399985790252703,0.04600524624140245,0.8019944695636521,0.23500255207196474,0.6129971637330893,-1.0063086006743367,74.24240672774037,11.570656538046954,0.18899730583056243,5,-0.22999989986419678,-0.7049999237060547,-1.4574998617172241,-1.7849998474121094,0.8900003433227539,2,0.24641154356643402,3.4615339471077613,4.199999809265137,-2.5555555555555554,4.0399999618530265,-1.250005960470173,3.869999885559082,0.24641154356643402
9129,2016-05-26,4.349999904632568,4.380000114440918,4.170000076293944,4.190000057220459,22625700.0,0.040669876381672854,-1.100002384188055,-2.666666666666706,81.9047556334339,68.50725558620964,-0.4609279070277541,-0.6087725767630303,-1.2080276262640854,-1.802458862712951,43.998434681474166,0.21000003814697354,0.16225359168262088,0.5569999337196352,0.10212700762792348,1.0118728598113473,0.32956347067377934,0.784436396765491,-1.0822039828108196,94.73680688184565,29.67022527424892,0.22743646304585602,5,-0.33499979972839355,-0.8599998950958252,-1.6274999380111694,-1.9549999237060547,0.6100001335144043,3,0.12183913136272051,-2.333346578875215,4.179999828338623,3.4615339471077613,4.199999809265137,-2.5555555555555554,4.0399999618530265,0.12183913136272051
9130,2016-05-27,4.599999904632568,4.630000114440918,4.369999885559082,4.389999866485597,34429600.0,0.057471265627790036,-1.0800018310546875,1.312501490117535,87.40156785561813,71.91842745400416,-0.6315482843759241,-0.8180160037613557,-1.4300607409949464,-2.0437566068475608,44.01947536424121,0.2800002098083496,0.13817453288977255,0.7544999361038207,0.18883415441481155,1.3201657177928299,0.47166704525931635,1.037332826948325,-1.2209835635489026,95.99997202555338,28.694673544465147,0.2828328908445045,5,-0.4399998188018799,-0.6949998140335083,-1.8699999451637268,-2.2049999237060547,0.440000057220459,4,0.026086932184114398,-1.100002384188055,4.349999904632568,-2.333346578875215,4.179999828338623,3.4615339471077613,4.199999809265137,0.026086932184114398
9131,2016-05-31,4.570000171661377,4.710000038146973,4.5,4.670000076293945,25379200.0,-0.006521681215901576,1.333335982431183,-0.4761899355588778,86.04652194347773,75.55322677715212,-0.535593288733466,-0.7616992141559238,-1.3760570391145825,-2.0013086021287485,43.95733671902472,0.21000003814697266,0.21082906675143143,0.6830001950263975,0.034241099641608486,1.3317592904111861,0.35862064733400345,1.0073797427187916,-1.0408657777748411,82.27849705749209,12.775816446355961,0.3243795476923943,5,-0.37000012397766113,-0.5600001811981201,-1.2750002145767212,-1.6700001955032349,0.4499998092651367,1,0.1203500422840813,-1.0800018310546875,4.599999904632568,-1.100002384188055,4.349999904632568,-2.333346578875215,4.179999828338623,0.1203500422840813
9132,2016-06-01,4.429999828338623,4.639999866485597,4.380000114440918,4.599999904632568,29696400.0,-0.030634647278767635,1.079998016357414,1.7000023841880647,77.46477785434031,77.0653780777038,-0.3299607129024542,-0.5863938350329256,-1.208993699831736,-1.8458752604009012,43.59023151714033,0.2599997520446786,0.2414130046869607,0.501499855518341,-0.17552996302960366,1.1785296740662852,0.16298494624436888,0.8400147647923131,-0.7355442442556259,49.99995742524938,-20.195932943927446,0.3385149092739721,6,-0.22999978065490723,-0.3549997806549072,-1.1349998712539673,-1.529999852180481,0.6700000762939453,2,0.15801361472395703,1.333335982431183,4.570000171661377,-1.0800018310546875,4.599999904632568,-1.100002384188055,4.349999904632568,0.15801361472395703
9133,2016-06-02,4.239999771118163,4.400000095367432,4.070000171661377,4.369999885559082,35335000.0,-0.04288940509772332,2.4736736435275812,0.7647062123439112,70.9677379659756,77.94010077363357,-0.08633249513180452,-0.36468582307928754,-0.9932581046617441,-1.6391549683018778,42.840039128113915,0.3599996566772461,0.2679302234479888,0.2794998049736015,-0.39263651739901473,0.9516361273462177,-0.05656835621270684,0.6155679661599098,-0.4033679634662093,26.562442956480265,-44.68434035124726,0.3360681611863081,6,0.02000021934509366,-0.15999972820281894,-0.9449998140335074,-1.339999794960021,0.7700004577636728,3,0.2122641848940683,1.079998016357414,4.429999828338623,1.333335982431183,4.570000171661377,-1.0800018310546875,4.599999904632568,0.2122641848940683
9134,2016-06-03,4.1599998474121085,4.199999809265137,4.079999923706056,4.1599998474121085,17561800.0,-0.01886790755296608,1.9999999999999112,-0.0,65.80644714720577,78.73341094038604,0.06124753302654984,-0.2585632160054785,-0.8843754701277504,-1.5459236849430282,41.72948355310375,0.1599998474121076,0.3003202010013468,0.17449989318847559,-0.4876965169780556,0.8366963033550063,-0.1565983118947898,0.505598098271741,-0.20109648749085185,14.062452269707954,-53.93385825024006,0.33109820508326543,6,0.13500022888183683,-0.07999980449676425,-0.8649998903274527,-1.2549998164176932,0.9800000190734881,4,0.21875008596824097,2.4736736435275812,4.239999771118163,1.079998016357414,4.429999828338623,1.333335982431183,4.570000171661377,0.21875008596824097
9135,2016-06-06,4.46999979019165,4.510000228881836,4.170000076293944,4.199999809265137,21329600.0,0.07451921974766162,-1.0606104392833502,100.0,69.54022752260589,77.77064463330346,-0.17287123071045674,-0.5337072183380789,-1.164841144669309,-1.8415536666307286,40.85127260772134,0.35000038146972745,0.3297599042017385,0.4449998497962948,-0.23448901978259418,1.1244887193751842,0.10525541500684987,0.7847442845857393,-0.4059428953187938,62.499953433861556,-3.8136432863377863,0.33974443478944466,6,-0.1549997329711914,-0.38999974727630615,-1.1749998331069946,-1.564999759197235,0.6200003623962411,0,0.10961974741710523,1.9999999999999112,4.1599998474121085,2.4736736435275812,4.239999771118163,1.079998016357414,4.429999828338623,0.10961974741710523
9136,2016-06-07,4.510000228881836,4.670000076293945,4.46999979019165,4.559999942779541,20676200.0,0.008948644422301033,-2.0769134837931125,-0.18518413862893413,70.2247242180474,76.47173770180473,-0.15554853092420906,-0.5333186500086473,-1.1739111949937167,-1.8645702544501543,41.385360566065245,0.20000028610229492,0.3707954766259096,0.4420002818107607,-0.24635698818886986,1.1303575518103912,0.09782164681094585,0.786178916810576,-0.43000030517578036,73.3333545260993,5.456507671656652,0.3441786349998152,6,-0.12000012397766113,-0.4300001859664917,-1.2150002717971802,-1.6000002026557922,0.6599998474121094,1,0.11751656453964165,-1.0606104392833502,4.46999979019165,1.9999999999999112,4.1599998474121085,2.4736736435275812,4.239999771118163,0.11751656453964165
9137,2016-06-08,4.460000038146973,4.559999942779541,4.380000114440918,4.539999961853027,16074300.0,-0.011086516230013554,2.0,1.6000076294381873,67.41572943409219,75.19694328608854,-0.07240269224473206,-0.4413653229490251,-1.095502936101727,-1.797065852766179,41.77982717203738,0.17999982833862305,0.4139401481037437,0.3510000944137577,-0.3276331969965174,1.0296333858240323,0.011683448708620148,0.6903167401188952,-0.29180009841918864,64.99998807906915,-2.8107709679321857,0.33931664570513737,6,-0.06999993324279785,-0.3799999952316284,-1.165000081062317,-1.550000011920929,0.6799998283386239,2,0.12556052421295671,-2.0769134837931125,4.510000228881836,-1.0606104392833502,4.46999979019165,1.9999999999999112,4.1599998474121085,0.12556052421295671
9138,2016-06-09,4.519999980926514,4.539999961853027,4.320000171661377,4.4099998474121085,16219100.0,0.01345290185344239,1.9333286709285284,-1.375002980235092,71.18643519865513,74.00601879333534,-0.08839764586083021,-0.45623665691684234,-1.1258118933210484,-1.8361608938136853,42.08531882867107,0.2199997901916504,0.4307363579758574,0.3675000429153439,-0.2986712824054827,1.03367136823617,0.0344143802549306,0.7005857055757572,-0.27594802742004365,74.57626159764649,4.467161171171284,0.3330856626604131,6,-0.12999987602233887,-0.43999993801116943,-1.225000023841858,-1.60999995470047,0.9900002479553223,3,0.12831856773308337,2.0,4.460000038146973,-2.0769134837931125,4.510000228881836,-1.0606104392833502,4.46999979019165,0.12831856773308337
9139,2016-06-10,4.320000171661377,4.46999979019165,4.300000190734863,4.400000095367432,15106500.0,-0.0442477455993574,-1.8333293596865587,-0.7272711509534505,62.03209087953487,71.18718801821498,0.11946187513351525,-0.2094832588714981,-0.8975105710460611,-1.614929570579739,42.724279213354556,0.2199997901916504,0.4228331978767148,0.13100022077560425,-0.48338524838207686,0.7453856899332854,-0.17619251380323675,0.4381929553544448,0.3899998664855957,30.00001907348645,-38.86967936329682,0.30719273457884066,6,0.06999993324279785,-0.24000012874603271,-0.8800001740455627,-1.360000193119049,1.0899996757507315,4,0.15972222912090772,1.9333286709285284,4.519999980926514,2.0,4.460000038146973,-2.0769134837931125,4.510000228881836,0.15972222912090772
9140,2016-06-13,4.400000095367432,4.480000019073486,4.320000171661377,4.320000171661377,13500700.0,0.01851850012202405,-3.0,-1.0,60.112362109023714,68.30561470327564,0.009061400861078539,-0.24452628684067257,-0.9470511019426437,-1.6706221643090808,43.22349539721147,0.15999984741210938,0.4245254980120845,0.17450014352798426,-0.3951711073998707,0.7441713944558392,-0.11033548193594367,0.45933576899191175,0.30179994583129854,27.027009611493586,-40.143585589764086,0.28483562546392754,6,-0.029999971389770508,-0.3200000524520874,-0.970000147819519,-1.4400001168251038,1.0099997520446768,0,0.16818176251797778,-1.8333293596865587,4.320000171661377,1.9333286709285284,4.519999980926514,2.0,4.460000038146973,0.16818176251797778
9141,2016-06-14,4.389999866485597,4.510000228881836,4.329999923706056,4.400000095367432,16757400.0,-0.0022727792420650372,-1.7692330264461233,-0.12500298023506984,55.82822049995336,65.90155277501043,-0.010232622932361934,-0.19739116597534245,-0.9060796770881945,-1.6407564559992451,43.363787570833814,0.18000030517578036,0.4046060453807012,0.13449991941452133,-0.40076102501452393,0.6697608638435666,-0.13313055280000086,0.40213039162904396,0.3037641777038562,34.615292915844,-27.462534098805968,0.2676304722145226,6,-0.01999974250793546,-0.30999982357025235,-0.9324998855590829,-1.4299998879432687,0.8299999237060538,1,0.15945337298214501,-3.0,4.400000095367432,-1.8333293596865587,4.320000171661377,1.9333286709285284,4.519999980926514,0.15945337298214501
9142,2016-06-15,4.420000076293945,4.480000019073486,4.300000190734863,4.440000057220459,11575300.0,0.006833760984226389,2.6,1.9999523173757259,57.31707707109319,64.38481267557906,-0.0467128201260012,-0.1873804503180878,-0.9018648745710651,-1.649397359007731,43.04419164849014,0.17999982833862305,0.3474144464887541,0.1330001235008238,-0.3593455771617098,0.6253458241633569,-0.11317272683044255,0.37917297383209014,0.265888690826416,50.0,-10.103730576965702,0.24617285033126665,6,-0.04500007629394531,-0.2900000810623169,-0.9600000977516174,-1.4350000619888306,1.4200000762939462,2,0.169683254989637,-1.7692330264461233,4.389999866485597,-3.0,4.400000095367432,-1.8333293596865587,4.320000171661377,0.169683254989637
9143,2016-06-16,4.75,4.75,4.460000038146973,4.5,34182700.0,0.07466061493436693,1.3199996948242188,-12.500011920940324,61.111109639392026,63.86310850804419,-0.33163643937469445,-0.46979662630656804,-1.1943992341853558,-1.957498911904593,42.9715589539424,0.3299999237060547,0.2987440818943812,0.4175000429153446,-0.06907236721765297,0.9040724530483422,0.17421383784884537,0.6607862479818438,-0.4499998092651367,100.0,42.448078472878024,0.2432862050664988,6,-0.28999996185302734,-0.6000000238418579,-1.2900000214576721,-1.7400000095367432,1.9499998092651376,3,0.08210523504959921,2.6,4.420000076293945,-1.7692330264461233,4.389999866485597,-3.0,4.400000095367432,0.08210523504959921
9144,2016-06-17,5.260000228881836,5.269999980926514,4.679999828338623,4.75,64894100.0,0.10736846923828125,1.226416791873971,2.0400009155273438,66.01941837465728,63.47190749160545,-0.7478353221980978,-0.9090539750728563,-1.6550771305297665,-2.4416144702659364,43.866913145149596,0.5900001525878906,0.28158831009545615,0.8530002593994137,0.2803938697447954,1.425606649054032,0.5666970645721046,1.1393034542267229,-0.9600000381469727,98.96909750437142,44.36879211425497,0.28630319482730904,6,-0.47500014305114746,-0.850000262260437,-1.800000250339508,-2.2400002479553223,1.7199997901916504,4,0.04752851504212674,1.3199996948242188,4.75,2.6,4.420000076293945,-1.7692330264461233,4.389999866485597,0.04752851504212674
9145,2016-06-20,5.099999904632568,5.449999809265137,5.0900001525878915,5.389999866485597,43541300.0,-0.030418311271305787,-1.3225824314430117,-0.568627120989429,62.10044230426719,62.569209501185426,-0.54654673477663,-0.6874250313386607,-1.4498205608739703,-2.2573551151052533,44.73478655292752,0.3599996566772452,0.28506548738475157,0.631499934196472,0.037910374486077814,1.2250894939068657,0.33470515434127535,0.9282947140516686,-0.7611997222900388,69.56521558851676,17.703203253566457,0.29679477985519687,6,-0.22499990463256836,-0.6000000238418579,-1.6399999260902405,-2.0449999570846558,1.7499999999999991,0,0.06078430364242804,1.226416791873971,5.260000228881836,1.3199996948242188,4.75,2.6,4.420000076293945,0.06078430364242804
9146,2016-06-21,5.449999809265137,5.5,5.0900001525878915,5.099999904632568,35864600.0,0.0686274335641941,-1.2162189330429405,-1.2068963816276226,71.24999031424946,62.99523848786957,-0.837228894979126,-0.9764375794661362,-1.7502088626930483,-2.5800161135006694,44.79729317734823,0.4099998474121085,0.317517256556771,0.9109998464584352,0.20702909595701335,1.6149705969598571,0.5590144712077247,1.2629852217091457,-1.044527649307251,95.83331677648493,41.92908759736699,0.3519853752507109,6,-0.5499997138977051,-0.8749997615814209,-1.9899998307228088,-2.3799997568130493,1.3700003623962411,1,-0.007339442798700135,-1.3225824314430117,5.099999904632568,1.226416791873971,5.260000228881836,1.3199996948242188,4.75,-0.007339442798700135
9147,2016-06-22,5.019999980926514,5.519999980926514,4.960000038146973,5.460000038146973,47943300.0,-0.07889905383255469,1.0,-1.257143363174265,64.77272665697703,62.2826042054609,-0.35697953320248565,-0.507895639973734,-1.2761830778547916,-2.1268163168000385,44.594202902340584,0.559999942779541,0.3084657322530404,0.44000000953674334,-0.2762475634612418,1.1562475825347285,0.08187622303775033,0.7981237960357364,-0.5269655937652589,52.8301861329449,-4.34535828999455,0.3581237864989927,6,-0.1099998950958252,-0.41499996185302734,-1.5475000143051147,-1.9499999284744263,1.8400001525878897,2,0.03984059960658093,-1.2162189330429405,5.449999809265137,-1.3225824314430117,5.099999904632568,1.226416791873971,5.260000228881836,0.03984059960658093
9148,2016-06-23,5.210000038146973,5.260000228881836,5.050000190734863,5.170000076293945,29159200.0,0.03784861711999277,1.999993188057302,-0.09090899238902972,69.09090593826784,63.066916989764565,-0.49037861310057096,-0.6501054156570536,-1.4187192625561185,-2.2913180059240883,44.03780388055739,0.24000024795532227,0.3002973382756906,0.578500056266785,-0.16427641797082604,1.321276530504396,0.20711181914797994,0.9498882933855901,-0.6142690916091915,63.095251611028104,0.44693311485392684,0.3713882371188054,6,-0.2999999523162842,-0.6050000190734863,-1.7050000429153442,-2.1399999856948853,1.429999828338624,3,0.1209213262625981,1.0,5.019999980926514,-1.2162189330429405,5.449999809265137,-1.3225824314430117,5.099999904632568,0.1209213262625981
9149,2016-06-24,4.880000114440918,5.070000171661377,4.760000228881836,4.820000171661377,36735200.0,-0.06333971617847145,-2.444447093542294,1.5,57.400725377523216,62.76562401959784,-0.08111952950397328,-0.29340644119406534,-1.0415324608160637,-1.9350847092790984,42.87810334007965,0.4499998092651367,0.29605459252656274,0.2220001220703125,-0.5162938205335701,0.9602940646741951,-0.14714684923162835,0.5911470933722534,-0.19184226446426322,15.789463777618135,-44.94115569565986,0.36914697130194124,6,0.029999971389770508,-0.27500009536743164,-1.3750001192092896,-1.8100000619888306,1.380000114440918,4,0.3729507483900396,1.999993188057302,5.210000038146973,1.0,5.019999980926514,-1.2162189330429405,5.449999809265137,0.3729507483900396
9150,2016-06-27,4.71999979019165,5.050000190734863,4.650000095367432,4.880000114440918,31025300.0,-0.032786950921536606,-1.6666698455840863,-2.666674613960216,53.633209372206935,62.52173389429269,0.1442117240435783,-0.13065376287561747,-0.8345868272670334,-1.7507924504671841,40.96644630364417,0.40000009536743164,0.2767101993766721,0.05599980354309064,-0.6822599151456155,0.7942595222317967,-0.3131300558012624,0.4251296628874437,0.8000001907348633,8.045942992191927,-48.98001877110169,0.36912985934435294,6,0.19000029563903809,-0.05499982833862305,-1.214999794960022,-1.649999737739563,1.580000400543212,0,0.47881362909765524,-2.444447093542294,4.880000114440918,1.999993188057302,5.210000038146973,1.0,5.019999980926514,0.47881362909765524
9151,2016-06-28,5.119999885559082,5.190000057220459,4.9099998474121085,4.949999809265137,29221400.0,0.08474578668385702,-1.240001678466788,-1.062498323622763,60.18518055199482,62.84041205883731,-0.15795925663737087,-0.5136728446777941,-1.1839599401186014,-2.12424735638347,38.927411090264364,0.4700002670288086,0.3034277166126431,0.42849991321563685,-0.33554130452846564,1.192541130959739,0.046479304343585603,0.8105205220876881,0.38260009765625025,54.02297149609596,-1.9119458695593323,0.3820206088720511,6,-0.12999987602233887,-0.4199998378753662,-1.5899999141693115,-2.0499998331069946,1.3499999046325684,1,0.3378906362777343,-1.6666698455840863,4.71999979019165,-2.444447093542294,4.880000114440918,1.999993188057302,5.210000038146973,0.3378906362777343
9152,2016-06-29,5.130000114440918,5.400000095367432,5.099999904632568,5.309999942779541,33118300.0,0.0019531697471404375,-1.4999990065902802,-1.0588220444524228,59.561127589475326,62.66819183106878,-0.06331261019921364,-0.4938625173411051,-1.137659851907737,-2.105618368280465,37.80752446128351,0.3000001907348633,0.3350580326238948,0.4035001277923582,-0.37411501118393353,1.1811152667686495,0.014692558304212788,0.7923076972805037,0.355547871017456,64.0000025431315,9.992522762166885,0.38880756948814565,6,-0.04500007629394531,-0.4100000858306885,-1.4925002455711365,-1.9550001621246338,1.4800000190734854,2,0.3294347016607506,-1.240001678466788,5.119999885559082,-1.6666698455840863,4.71999979019165,-2.444447093542294,4.880000114440918,0.3294347016607506
9153,2016-06-30,5.139999866485597,5.190000057220459,4.949999809265137,5.130000114440918,26124800.0,0.001949269360936201,3.3636355754767284,-0.055554231006635625,63.666657235890334,62.406773926761346,-0.013603660433067155,-0.456378135362586,-1.092661337205013,-2.0858417472265254,38.27108675193956,0.24000024795532227,0.38388018775201616,0.36849987506866544,-0.3946038811470993,1.1316036312844302,-0.013052003039216942,0.7500517531765478,0.3288371611709584,65.33330281575532,7.9466289934551355,0.3815518781078823,6,-0.054999828338623935,-0.3449997901916513,-1.4974998831748971,-1.8899998664855957,1.5399999618530256,3,0.33463041083789613,-1.4999990065902802,5.130000114440918,-1.240001678466788,5.119999885559082,-1.6666698455840863,4.71999979019165,0.33463041083789613
9154,2016-07-01,5.070000171661377,5.139999866485597,5.0,5.0900001525878915,18255900.0,-0.013618618023832907,1.3333426052126307,-2.000047684898104,61.20401193783065,62.30717055271284,0.029737423833415377,-0.3317151657609827,-0.9647637941693459,-1.9856914144886417,38.759700524801374,0.1399998664855966,0.43193056391325513,0.2530001640319828,-0.46369103131196354,0.9696913593759291,-0.10534543363999038,0.6113457617039559,0.382460117349396,56.00001017252604,-5.01103678995154,0.35834559767197327,7,0.014999866485595703,-0.27500009536743164,-1.3575002551078796,-1.6700001955032349,1.5299997329711905,4,0.3096646236029119,3.3636355754767284,5.139999866485597,-1.4999990065902802,5.130000114440918,-1.240001678466788,5.119999885559082,0.3096646236029119
9155,2016-07-05,4.960000038146973,5.050000190734863,4.880000114440918,5.03000020980835,16332500.0,-0.021696278065087005,2.090906726430185,3.5000119209401683,59.22330186980309,60.97087183666324,0.13163272731138598,-0.19301943425411316,-0.8411162513002806,-1.8449161652299542,38.25654803964868,0.19000005722045898,0.4471665536149896,0.11850001811981237,-0.5815533070254837,0.8185533432651084,-0.23152664445283566,0.4685266806924604,0.4764110469909335,15.384601277006638,-46.94262373346224,0.3500266625726482,7,0.125,-0.16499996185302734,-1.2074999809265137,-1.5449999570846558,1.5299997329711914,1,0.26209681063239176,1.3333426052126307,5.070000171661377,3.3636355754767284,5.139999866485597,-1.4999990065902802,5.130000114440918,0.26209681063239176
9156,2016-07-06,5.039999961853027,5.110000133514403,4.900000095367432,4.9099998474121085,19392900.0,0.016129016752173708,-1.800007629413922,-1.8571399377388564,59.87260856320475,60.42641427068855,-0.014127467982320674,-0.24377575359814685,-0.8888493033680609,-1.8936826851546789,37.4201967297511,0.21000003814697177,0.4099922993362819,0.17199995517730748,-0.5152247847810125,0.8592246951356275,-0.17161241480185296,0.5156123251564679,0.3806829034894692,30.769202554013276,-31.74929062850459,0.34361236997916,7,-0.014999866485595703,-0.24499988555908203,-1.007499873638153,-1.4799998998641968,1.5399999618530273,2,0.2500000473052739,2.090906726430185,4.960000038146973,1.3333426052126307,5.070000171661377,3.3636355754767284,5.139999866485597,0.2500000473052739
9157,2016-07-07,5.019999980926514,5.099999904632568,4.940000057220459,5.070000171661377,15813800.0,-0.003968250213867153,1.9090972143953253,-0.3846165132230469,54.77031700904861,58.83523772299752,0.0065626451965670185,-0.18938051737907635,-0.842919543995178,-1.8417694976714034,37.02138550819253,0.15999984741210938,0.3904753471613489,0.12399997711181676,-0.5384166156609691,0.7864165698846026,-0.20720831927457617,0.4552082734982097,0.3852692290164814,45.16125558937853,-12.09492184668946,0.33120829638639304,7,0.005000114440917969,-0.22499990463256836,-0.9149999618530273,-1.3650000095367432,1.7100000381469727,3,0.28884458461641627,-1.800007629413922,5.039999961853027,2.090906726430185,4.960000038146973,1.3333426052126307,5.070000171661377,0.28884458461641627
9158,2016-07-08,5.099999904632568,5.150000095367432,4.820000171661377,4.8400001525878915,28140700.0,0.01593623984263237,-1.20000158945871,-5.199975204562342,46.66666004392863,57.64256379704257,-0.10133854615142823,-0.23578942100859024,-0.897782119616032,-1.8890670299910415,36.72902658822935,0.3299999237060547,0.31295460249318197,0.17499990463256854,-0.46862465462133596,0.818624463886473,-0.1468123749943837,0.4968121842595208,0.29016392301891525,84.84842354709129,31.510879938310367,0.32181227962695225,7,-0.07499980926513672,-0.30499982833862305,-0.9624998569488525,-1.4449999332427979,1.8499999046325692,4,0.2960784817878588,1.9090972143953253,5.019999980926514,-1.800007629413922,5.039999961853027,2.090906726430185,4.960000038146973,0.2960784817878588
9159,2016-07-11,5.010000228881836,5.190000057220459,5.0,5.130000114440918,21027900.0,-0.017646995575231528,-1.7142798754776876,-0.4615384615384631,48.068676027548506,57.024282314302745,0.010103391404686413,-0.09638807308200725,-0.7793040676836185,-1.7676740047861816,36.57103121247406,0.19000005722045898,0.27675274481166845,0.050500226020813166,-0.5271711367028349,0.6281715887444612,-0.2383354553410113,0.33933590738263764,0.3653603241239667,51.35138269931156,0.06378215377343821,0.2888356813618242,7,0.09999990463256836,-0.21000027656555176,-0.8400002121925354,-1.3550002574920654,1.7699999809265137,0,0.3333332381562599,-1.20000158945871,5.099999904632568,1.9090972143953253,5.019999980926514,-1.800007629413922,5.039999961853027,0.3333332381562599
9160,2016-07-12,5.139999866485597,5.170000076293945,5.010000228881836,5.010000228881836,20832500.0,0.02594803027240067,-1.4615429759856802,-1.0833313465099534,42.65402693656416,55.07637635703267,-0.06040628492801936,-0.17719092817173188,-0.8767932861125001,-1.8653653112359683,36.376178026732575,0.15999984741210938,0.21017609301884832,0.1434998750686658,-0.37505175905482346,0.662051509192155,-0.11577594199307928,0.40277569213041087,0.22085347736743888,86.48643075677971,39.14677132984092,0.25927581706174474,7,-0.029999732971192294,-0.2949998378753671,-0.9524998068809518,-1.484999895095826,1.5399999618530256,1,0.2840467074068673,-1.7142798754776876,5.010000228881836,-1.20000158945871,5.099999904632568,1.9090972143953253,5.019999980926514,0.2840467074068673
9161,2016-07-13,5.0900001525878915,5.190000057220459,5.039999961853027,5.139999866485597,14032500.0,-0.009727571049898076,1.0000000000000238,-0.38461425600357735,52.02312744155229,54.23882078504122,-0.01688521215023453,-0.07595428571459895,-0.8003190665202888,-1.7830200115224297,36.10658235108514,0.15000009536743164,0.20533581656076372,0.05850014686584526,-0.3752484816513997,0.4922487753830902,-0.1583741673927772,0.27537446112446773,0.2566361262954322,72.97299038850666,25.24026951725064,0.21687431425862236,7,-0.08500003814697354,-0.18000006675720304,-0.8925001025199899,-1.435000181198121,1.9499998092651358,2,0.27504903272320647,-1.4615429759856802,5.139999866485597,-1.7142798754776876,5.010000228881836,-1.20000158945871,5.099999904632568,0.27504903272320647
9162,2016-07-14,5.170000076293945,5.239999771118164,5.059999942779541,5.150000095367432,20050100.0,0.015717076877763914,1.2500067055489161,-0.4000019073595468,48.765432462153235,52.583129143514874,-0.10126337032727228,-0.10212094431932783,-0.8478557191366001,-1.8314774902362858,36.06188451337976,0.17999982833862305,0.2290378438953118,0.10100007057189941,-0.22692161500038122,0.42892175614418004,-0.06296077221424135,0.2649609133580402,0.16270347891906045,83.33339009971583,35.99302519020241,0.16396084278614037,7,-0.1400001049041748,-0.25999999046325684,-0.9350000023841858,-1.5150001049041748,2.4499998092651367,3,0.2727272391885247,1.0000000000000238,5.0900001525878915,-1.4615429759856802,5.139999866485597,-1.7142798754776876,5.010000228881836,0.2727272391885247
9163,2016-07-15,5.139999866485597,5.199999809265137,5.099999904632568,5.199999809265137,14219300.0,-0.005802748426621651,2.3333333333333335,-2.9999999999999556,59.848481290813424,52.43251462717963,-0.07963794077871,-0.043642403034042765,-0.7850715209719157,-1.7691503747210433,35.257691185010486,0.09999990463256836,0.19524404549148588,0.05149986743927126,-0.24102273021612675,0.34402246509466927,-0.0947614313884273,0.19776116626696982,0.17904961953049803,58.333333333333705,6.7127465718224215,0.1462612988276988,7,-0.10999989509582608,-0.22999978065490811,-0.9049997925758371,-1.484999895095826,2.440000057220458,4,0.30933855912238184,1.2500067055489161,5.170000076293945,1.0000000000000238,5.0900001525878915,-1.4615429759856802,5.139999866485597,0.30933855912238184
9164,2016-07-18,5.510000228881836,5.570000171661377,5.130000114440918,5.190000057220459,38619400.0,0.07198450817260849,1.0,-5.3333412806269616,75.81702035223012,54.27626112522707,-0.4253955131298399,-0.41524279300796607,-1.1192468047606194,-2.105142464896439,33.75502184160894,0.440000057220459,0.1718439664617204,0.40900022983551043,0.06823326266993757,0.7497671970010833,0.238616746252724,0.5793837134182969,-0.8600001335144043,89.28572340887513,30.825020202689885,0.1703834835827866,7,-0.315000057220459,-0.5750000476837158,-1.2750001549720764,-1.8550002574920654,2.1599998474121094,0,0.2613429256926776,2.3333333333333335,5.139999866485597,1.2500067055489161,5.170000076293945,1.0000000000000238,5.0900001525878915,0.2613429256926776
9165,2016-07-19,5.4099998474121085,5.550000190734863,5.3400001525878915,5.5,23439600.0,-0.018148888805041063,1.2105205039401603,-0.28125032596272903,61.78862072280782,54.48915136518297,-0.2847995374522876,-0.30654386852100846,-0.9844894801459843,-1.9715297211841891,31.892274730112536,0.21000003814697177,0.13158819931680377,0.2934998512268061,-0.07421142165004646,0.6612111241036587,0.10964421478838027,0.47735548766523195,-0.7415997505187981,69.811271526265,10.343533344533668,0.18385563643842623,7,-0.21499967575073153,-0.47499966621398837,-1.174999773502349,-1.754999876022338,2.0199999809265137,1,0.2532348245909075,1.0,5.510000228881836,2.3333333333333335,5.139999866485597,1.2500067055489161,5.170000076293945,0.2532348245909075
9166,2016-07-20,5.4099998474121085,5.5,5.400000095367432,5.480000019073486,20102400.0,0.0,-1.2222281091219278,0.7777783664646315,61.47540535089759,55.23416118094397,-0.25344841975768695,-0.3264304755508567,-0.9480487874157175,-1.9382148049413166,29.85474354853378,0.09999990463256836,0.1052410104267647,0.29549984931945694,-0.06493703279704377,0.6559367314359577,0.11528140826120659,0.4757182903777073,-0.7235677490234371,68.62740148174726,9.33090554660442,0.1802184410582504,7,-0.21499967575073153,-0.47499966621398837,-1.1849997639656058,-1.754999876022338,2.059999942779542,2,0.23475046520269727,1.2105205039401603,5.4099998474121085,1.0,5.510000228881836,2.3333333333333335,5.139999866485597,0.23475046520269727
9167,2016-07-21,5.21999979019165,5.449999809265137,5.099999904632568,5.429999828338623,40242000.0,-0.03512015944165792,1.7999992370605469,2.999993188057264,52.85714091086818,55.921992388381696,-0.035866672666925226,-0.127200310333917,-0.7227421476827747,-1.7167841560836337,27.855958910024476,0.34999990463256836,0.08910415913647807,0.09549980163574201,-0.2649954717561762,0.45599507502766023,-0.08474783506021755,0.27574743833170157,-0.515896330337525,25.53187603864205,-31.637766974447548,0.18024763669595917,7,0.06500029563903809,-0.2849996089935303,-0.9949997067451477,-1.5649998188018799,2.450000286102295,3,0.34865905073045145,-1.2222281091219278,5.4099998474121085,1.2105205039401603,5.4099998474121085,1.0,5.510000228881836,0.34865905073045145
9168,2016-07-22,5.8400001525878915,5.96999979019165,5.449999809265137,5.730000019073486,101838300.0,0.11877402055862496,1.8108151995308945,-0.5238100644411284,69.7435863577643,58.330315758405675,-0.6033028464766863,-0.7352808875823138,-1.2998259028423194,-2.302068250747247,26.244514493542336,0.75,0.08027220091159837,0.6840001583099378,0.20231884431530922,1.1656814723045663,0.44315950131262394,0.9248408153072516,-1.1185787584976215,85.05751095355396,26.594009885004752,0.24084065699731413,7,-0.35000014305114835,-0.62500023841858,-1.5875001549720773,-2.185000181198121,1.75,4,0.3047944668601448,1.7999992370605469,5.21999979019165,-1.2222281091219278,5.4099998474121085,1.2105205039401603,5.4099998474121085,0.3047944668601448
9169,2016-07-25,6.699999809265138,6.949999809265138,5.920000076293945,5.929999828338622,118328600.0,0.14726021133683576,-1.6075959605226886,6.99999133024397,82.22222025992929,62.72678168322403,-1.339196445920785,-1.530404274693593,-2.1040965525551973,-3.1242337359252095,26.54574307938413,1.109999656677246,0.11965314183281617,1.4529998302459726,0.6265655402166201,2.279434120275325,1.0397826852312964,1.8662169752606488,-1.9286352793308126,86.48648578986533,21.64129349140795,0.4132171450146764,7,-0.7049999237060556,-0.8999998569488534,-2.3949998021125802,-3.0249998569488534,0.7899999618530265,0,0.13134330440189013,1.8108151995308945,5.8400001525878915,1.7999992370605469,5.21999979019165,-1.2222281091219278,5.4099998474121085,0.13134330440189013
9170,2016-07-26,6.980000019073486,7.1599998474121085,6.710000038146973,6.760000228881836,81230600.0,0.04179107728050213,-1.812497299165977,0.28571402031326276,83.44827574867134,66.21846482845947,-1.4871324470612022,-1.7206271506818522,-2.326544156012787,-3.366622889188407,27.433540630020083,0.4600000381469709,0.19392505101221413,1.6200000286102298,0.5231720991197406,2.716827958100719,1.0715860638649852,2.1684139933554745,-2.0779173723793125,91.26214401269594,21.19336865785438,0.5484139647452444,7,-0.8700001239776611,-1.0750000476837158,-2.3824999928474426,-3.0450000762939453,0.4200000762939462,1,0.09885387612248864,-1.6075959605226886,6.699999809265138,1.8108151995308945,5.8400001525878915,1.7999992370605469,5.21999979019165,0.09885387612248864
9171,2016-07-27,6.8499999046325675,6.980000019073486,6.679999828338622,6.929999828338622,38567300.0,-0.01862465817846437,2.333329801212201,-0.36363636363636365,80.39866751747505,69.73326872349523,-1.2082858852270606,-1.5329706053255894,-2.143183984682996,-3.1979487818299814,27.98264698877381,0.30000019073486417,0.27660952582382237,1.4034999132156365,0.12804297974597034,2.6789568466853027,0.7657714464808034,2.0412283799504696,-1.7672838818809593,84.95145867036963,11.247410712014897,0.6377284667348331,7,-0.7200000286102286,-0.944999933242797,-2.1624999642372122,-2.825000047683715,0.5,2,0.0846715228877315,-1.812497299165977,6.980000019073486,-1.6075959605226886,6.699999809265138,1.8108151995308945,5.8400001525878915,0.0846715228877315
9172,2016-07-28,6.820000171661378,6.980000019073486,6.739999771118164,6.789999961853027,27515600.0,-0.0043795231224603715,-2.692294713367152,-0.37500298023509204,79.05405819024196,71.86722171232063,-1.0276927718213775,-1.4438979888878718,-2.0590726255603586,-3.130653594066896,28.08816407641231,0.24000024795532227,0.3722231963785205,1.289000177383424,-0.11556230641382204,2.6935626611806702,0.586718935484801,1.9912814192820472,-1.5711014429369294,80.11697846982689,7.499474748354274,0.7022812418986231,7,-0.690000295639039,-0.9150002002716073,-2.082500100135804,-2.7700002193450937,0.6900000572204581,3,0.0953078595556589,2.333329801212201,6.8499999046325675,-1.812497299165977,6.980000019073486,-1.6075959605226886,6.699999809265138,0.0953078595556589
9173,2016-07-29,6.860000133514403,6.960000038146973,6.75,6.880000114440918,22580500.0,0.005865096898272082,1.333335982431183,-0.6666613685130831,81.7869364002535,72.53054571765655,-0.8918391470884393,-1.4213038764986523,-2.0449923882173247,-3.130032455977066,28.850290501874866,0.21000003814697266,0.4592248328141988,1.2430001258850085,-0.2674003184697673,2.7534005702397844,0.4877999037076206,1.9982003480623964,-1.458213315294942,75.80647021997578,0.47833430032042656,0.755200222177388,7,-0.7300002574920645,-0.9550001621246329,-2.102500081062316,-2.8000001907348624,0.4800000190734881,4,0.11807579111001787,-2.692294713367152,6.820000171661378,2.333329801212201,6.8499999046325675,-1.812497299165977,6.980000019073486,0.11807579111001787
9174,2016-08-01,6.639999866485597,6.920000076293945,6.570000171661378,6.889999866485597,26729000.0,-0.03207000914679281,1.2580608443390349,12.50001192093977,74.99999205271662,73.99847586542418,-0.5528274690116097,-1.1358900782506138,-1.7700966754366432,-2.869639301056303,29.386959280598802,0.34999990463256747,0.5521588437147633,0.9444998741149915,-0.6087849355395729,2.497784683769556,0.16785746928770884,1.7211422789422741,-1.0975560059307234,11.864361575309232,-59.489007550221174,0.7766424048272823,8,-0.5099999904632577,-0.7349998950958261,-1.8824998140335092,-2.5799999237060556,0.20000028610229492,0,0.14307233512116158,1.333335982431183,6.860000133514403,-2.692294713367152,6.820000171661378,2.333329801212201,6.8499999046325675,0.14307233512116158
9175,2016-08-02,6.260000228881836,6.5999999046325675,6.1500000953674325,6.559999942779541,40816400.0,-0.05722886223563828,1.3684223074674042,1.1999988555908203,67.5675640844629,74.67538239137589,-0.044226338381412766,-0.6888202279213722,-1.341709184932622,-2.4510463783395586,29.932897601215448,0.48999977111816406,0.6295939478108439,0.4995002269744875,-1.032852307982962,2.031852761931937,-0.26667604050423677,1.2656764944532117,-0.5881518893783841,13.253029352489456,-55.5038664894219,0.7661762674787246,8,-0.13000035285949707,-0.35500025749206543,-1.5025001764297485,-2.200000286102295,-0.03000020980834961,1,0.19648554269398666,1.2580608443390349,6.639999866485597,1.333335982431183,6.860000133514403,-2.692294713367152,6.820000171661378,0.19648554269398666
9176,2016-08-03,6.300000190734862,6.449999809265138,6.1500000953674325,6.179999828338622,23807800.0,0.006389770030435171,-2.333333333333399,-0.40000158945870984,67.17324923995949,76.26606109460826,0.06179517869437401,-0.6636076625205733,-1.3373392871746441,-2.455980109115446,30.345886741919138,0.2999997138977051,0.6550633558120706,0.4765001773834223,-1.0345855599376854,1.98758591470453,-0.2790426912771311,1.2320430460439757,-0.5090997305987184,18.072302307891864,-46.82320341952446,0.7555428686605538,8,0.004999637603760654,-0.31000018119811923,-1.5125001668930045,-2.2400002479553214,-0.40000009536742986,2,0.17460315417931138,1.3684223074674042,6.260000228881836,1.2580608443390349,6.639999866485597,1.333335982431183,6.860000133514403,0.17460315417931138
9177,2016-08-04,6.46999979019165,6.610000133514403,6.369999885559082,6.389999866485597,22411000.0,0.02698406258888686,-3.0000079472935344,0.666664017579336,69.3877522649068,76.22652397317967,0.0980677199997464,-0.758284749641394,-1.4652368688906732,-2.592762369319685,30.890849161895307,0.309999942779541,0.7303920735411662,0.5739997863769535,-0.9137240270052818,2.0617235997591887,-0.16986212031416414,1.317861693068071,-0.5695713790734294,39.506137954297735,-25.13634049137203,0.7438619066911176,8,0.07000017166137695,-0.4799997806549072,-1.624999761581421,-2.4099998474121094,-0.5299997329711914,3,0.1360123868589569,-2.333333333333399,6.300000190734862,1.3684223074674042,6.260000228881836,1.2580608443390349,6.639999866485597,0.1360123868589569
9178,2016-08-05,6.610000133514403,6.760000228881836,6.46999979019165,6.559999942779541,20164000.0,0.021638384522823406,-1.5217375079299922,0.6250029802350768,67.18749697320192,74.55599916354329,0.08803623618340328,-0.8214769181991146,-1.5599955680429831,-2.6947216047238287,32.10164350044813,0.29000043869018555,0.8195772906849683,0.6385001182556147,-0.8323002496822243,2.1093004861934537,-0.09690006571330478,1.3739003022245342,-0.6088060074926718,59.740266174223756,-1.7112706999329674,0.7354001839689197,8,0.0449998378753671,-0.6200001239776602,-1.7075001001358023,-2.5500001907348624,-0.8700003623962393,4,0.13615734904515353,-3.0000079472935344,6.46999979019165,-2.333333333333399,6.300000190734862,1.3684223074674042,6.260000228881836,0.13615734904515353
9179,2016-08-08,6.679999828338622,6.8499999046325675,6.6500000953674325,6.699999809265138,21462200.0,0.010589968745885914,-4.0000298025285135,-0.39999809265868574,70.03154797155406,73.06525163275248,0.016652370668152727,-0.8010181572624591,-1.5884878804763103,-2.7281223484741095,33.310553537095785,0.23999977111816406,0.9495933380245898,0.6249998331069939,-0.8050167581748155,2.0550164243888034,-0.09000846253391082,1.3400081287478987,-0.5861012446056604,75.71426819781384,14.687320638490661,0.7150082956409046,8,-0.11499977111816317,-0.689999818801879,-1.7399997711181632,-2.619999885559081,-0.6399998664855948,0,0.09880244628889723,-1.5217375079299922,6.610000133514403,-3.0000079472935344,6.46999979019165,-2.333333333333399,6.300000190734862,0.09880244628889723
9180,2016-08-09,6.5999999046325675,6.78000020980835,6.539999961853027,6.75,16772400.0,-0.01197603679070025,1.2857110419320485,7.500011920939702,68.30769587409623,71.72181033904371,0.041438342000589934,-0.6387811015635352,-1.4751138684484157,-2.614331522262045,34.44133065716204,0.24000024795532227,0.9994821773031131,0.4719999074935908,-0.9095872845616988,1.8535870995488803,-0.21879368853405357,1.1627935035212351,-0.4208132198052743,64.28570455434097,4.045832707372625,0.6907935960276448,8,-0.03499984741210849,-0.6099998950958243,-1.6599998474121085,-2.5399999618530265,-0.5799999237060538,1,0.036363674458065764,-4.0000298025285135,6.679999828338622,-1.5217375079299922,6.610000133514403,-3.0000079472935344,6.46999979019165,0.036363674458065764
9181,2016-08-10,6.489999771118164,6.579999923706055,6.25,6.3499999046325675,29070700.0,-0.016666687136948855,1.0624984167524725,-0.9333318498408958,70.03154797155406,70.71930920363394,0.1061667523638512,-0.44113602813953356,-1.3313626273458024,-2.4729128108967986,35.218051232022376,0.34999990463256747,0.9241833977169884,0.291999793052673,-1.0075807276435462,1.5915803137488922,-0.3577904672954366,0.9417900534007826,0.6700000762939444,39.99996821085113,-23.612782216595654,0.6497902603481094,8,0.06500029563903809,-0.4999997615814209,-1.549999713897705,-2.429999828338623,-0.43999958038330167,2,-0.04006159648906771,1.2857110419320485,6.5999999046325675,-4.0000298025285135,6.679999828338622,-1.5217375079299922,6.610000133514403,-0.04006159648906771
9182,2016-08-11,6.579999923706055,6.5900001525878915,6.460000038146973,6.5,13240300.0,0.013867512444054375,1.599992370634544,0.5714285714285678,64.01515042048379,68.74466631699286,-0.023979298829674534,-0.4427883507786996,-1.3813566679628444,-2.528576340368204,35.8746037412824,0.13000011444091886,0.8124306852206704,0.3114999532699585,-0.9034988943243878,1.5264988008643048,-0.29599947052721465,0.9189993770671316,0.5617999267578115,54.99999602635647,-5.656407869773666,0.6074994237971733,8,-0.04499983787536621,-0.5899999141693115,-1.6699998378753662,-2.2299998998641968,-0.4200000762939462,3,-0.10334344015548647,1.0624984167524725,6.489999771118164,1.2857110419320485,6.5999999046325675,-4.0000298025285135,6.679999828338622,-0.10334344015548647
9183,2016-08-12,6.730000019073486,6.789999961853027,6.550000190734862,6.5999999046325675,25466400.0,0.022796367341437085,-1.0869586850878128,1.625002980235092,50.777207577116044,66.0532458197039,-0.21720008587888184,-0.4928296620472743,-1.4826575909275954,-2.6428593058676793,36.72132121725208,0.23999977111816495,0.714724780518754,0.3820000410079958,-0.7254028224407385,1.48940290445673,-0.1717013907163718,0.9357014727323634,0.3939638343811023,80.00001589457459,21.676908882257464,0.5537014317243674,8,-0.23000001907348633,-0.7400000095367432,-1.8199999332427979,-2.315000057220459,-0.559999942779541,4,-0.11738483798129107,1.599992370634544,6.579999923706055,1.0624984167524725,6.489999771118164,1.2857110419320485,6.5999999046325675,-0.11738483798129107
9184,2016-08-15,6.949999809265138,6.96999979019165,6.78000020980835,6.789999961853027,28339400.0,0.03268941895514854,-1.111114054560964,1.2307669735538993,49.19785509908656,64.01216704355099,-0.4342701289509536,-0.6318101256460062,-1.6478186892655984,-2.82374368610268,36.61844618514907,0.23999977111816406,0.6265826684027829,0.5299998521804818,-0.5344100917925374,1.594409796153501,-0.0022051198060273336,1.062204824166991,0.15648476712035908,97.22222406187241,41.28668473135235,0.5322049719865096,8,-0.3899998664855966,-0.8699998855590829,-2.039999723434449,-2.4699997901916513,-0.6599998474121103,0,-0.17410072969123058,-1.0869586850878128,6.730000019073486,1.599992370634544,6.579999923706055,1.0624984167524725,6.489999771118164,-0.17410072969123058
9185,2016-08-16,6.78000020980835,6.940000057220459,6.6500000953674325,6.940000057220459,26768800.0,-0.024460374693846654,2.62500298023507,-0.9999999999999944,48.167546194562675,61.90042226072912,-0.20422825837178848,-0.37303680760721303,-1.433818906819,-2.616976493383812,36.35155700400451,0.2999997138977051,0.518228051201195,0.2915002346038822,-0.6706525514589687,1.2536530206667331,-0.18957615842754372,0.7725766276353081,0.3093546750494376,73.61116170148793,20.46416221889649,0.4810763930314256,8,-0.17000031471252441,-0.695000171661377,-1.8250001668930054,-2.295000195503235,-0.4100003242492676,1,-0.10914457596694382,-1.111114054560964,6.949999809265138,-1.0869586850878128,6.730000019073486,1.599992370634544,6.579999923706055,-0.10914457596694382
9186,2016-08-17,6.679999828338622,6.75,6.610000133514403,6.699999809265138,13791300.0,-0.01474931834442439,1.3333240615277169,0.1250000000000111,46.46463697752599,59.35340945102014,-0.04990428346967146,-0.1823626488693444,-1.291362698058541,-2.480257072788233,36.02177787586118,0.1700000762939462,0.4409571575038784,0.12799985408782888,-0.6915147767484671,0.9475144849241248,-0.28175746133031954,0.5377571695059773,0.392567958822009,43.137234735827235,-6.325677144091891,0.40975731541814797,8,-0.06999993324279696,-0.5799999237060538,-1.7024997472763053,-2.1949998140335074,-0.12999963760375977,2,-0.0988023749060869,2.62500298023507,6.78000020980835,-1.111114054560964,6.949999809265138,-1.0869586850878128,6.730000019073486,-0.0988023749060869
9187,2016-08-18,7.039999961853027,7.070000171661378,6.730000019073486,6.739999771118164,30783300.0,0.053892236940961125,-1.1250029802350865,-15.000023841879315,53.9130402332439,57.87846981324702,-0.3582173423408612,-0.4205854890344156,-1.6022365218860806,-2.8023493757048366,37.48163732341768,0.3900003433227557,0.4207825912950103,0.3969999790191654,-0.162778089703556,0.9567780477418868,0.1171109446578047,0.6768890133805261,-0.7899999618530273,94.23072867139393,46.11313424611295,0.27988903436136076,8,-0.37999987602233887,-0.9300000667572021,-2.082499861717224,-2.5549999475479126,-0.7199997901916495,3,-0.14062496825036674,1.3333240615277169,6.679999828338622,2.62500298023507,6.78000020980835,-1.111114054560964,6.949999809265138,-0.14062496825036674
9188,2016-08-19,7.619999885559082,8.0,7.21999979019165,7.239999771118164,75129300.0,0.08238635324557442,-2.7142860386646745,1.2666662428116844,68.42105734900343,57.699526410741406,-0.8715332442624026,-0.9068916747699927,-2.127291881454097,-3.3406839497682608,38.090770282269304,0.9600000381469727,0.4176020482039533,0.8879999160766605,0.30045915562900394,1.475540676524317,0.5942295358528327,1.1817702963004884,-1.3535998821258541,72.66185964451275,19.13401106319371,0.29377038022382823,8,-0.49499988555908203,-1.0699999332427979,-2.6499998569488525,-3.1349998712539673,-1.0799999237060547,4,-0.19160105775249003,-1.1250029802350865,7.039999961853027,1.3333240615277169,6.679999828338622,2.62500298023507,6.78000020980835,-0.19160105775249003
9189,2016-08-22,7.579999923706055,7.949999809265138,7.369999885559082,7.829999923706055,41519200.0,-0.005249338904693812,1.3673477331734742,-0.6578945387103817,78.44827302712707,58.826257205522616,-0.771582761741298,-0.8406864388526412,-2.0252317425558504,-3.2586685699057156,37.136472985487124,0.5799999237060556,0.39206322767659874,0.8039999485015867,0.10526732262907679,1.5027325743740967,0.4546336355653322,1.1533662614378413,-1.244255920410156,69.78416427075985,10.700738571355323,0.34936631293625475,8,-0.4549999237060547,-1.0299999713897705,-2.609999895095825,-3.09499990940094,-0.9899997711181632,0,-0.1860158128765158,-2.7142860386646745,7.619999885559082,-1.1250029802350865,7.039999961853027,1.3333240615277169,6.679999828338622,-0.1860158128765158
9190,2016-08-23,7.670000076293945,7.739999771118164,7.53000020980835,7.6599998474121085,27531100.0,0.01187337117331877,1.800001271568989,-0.0400009155273473,78.90295256777827,59.8119688273253,-0.7753813866551322,-0.92370172013878,-2.0534253932790136,-3.3053840664955176,35.8898301308548,0.20999956130981445,0.3752116907768235,0.8595000982284544,0.05780521591184584,1.661194980545063,0.4586526570701501,1.2603475393867587,-1.2676858331298826,76.25899601412127,11.492729626722067,0.4008474411583042,8,-0.440000057220459,-1.1200001239776611,-2.6049998998641968,-3.159999966621399,-1.0,1,-0.17992178627300848,1.3673477331734742,7.579999923706055,-2.7142860386646745,7.619999885559082,-1.1250029802350865,7.039999961853027,-0.17992178627300848
9191,2016-08-24,7.429999828338622,7.670000076293945,7.369999885559082,7.670000076293945,22943900.0,-0.031290775171841756,1.4999990065902802,-23.99947549112899,69.67212762348316,60.44052184988079,-0.43361947742730234,-0.6725008754593862,-1.752810764540282,-3.0230553178990665,34.498865966905555,0.3000001907348633,0.33877960024909726,0.5904998540878283,-0.25781669250309225,1.438816400678749,0.16634158079236805,1.0146581273832886,-0.9637781549011217,55.11809604551799,-12.312858821498608,0.42415827329546046,8,-0.15499973297119052,-0.879999876022338,-2.3649996519088736,-2.9199997186660758,-0.5199999809265137,2,-0.14266486773480325,1.800001271568989,7.670000076293945,1.3673477331734742,7.579999923706055,-2.7142860386646745,7.619999885559082,-0.14266486773480325
9192,2016-08-25,7.46999979019165,7.489999771118164,7.199999809265138,7.489999771118164,16451300.0,0.005383575070952995,28.00002384188056,0.08333316776504637,68.37605984183678,62.3959498792942,-0.37335916296403937,-0.6970455717924455,-1.73144894973053,-3.0189467546408446,32.83565782108015,0.28999996185302646,0.316182136925689,0.5979998350143436,-0.295758565837243,1.4917582358659303,0.1511206345885503,1.044879035440137,-0.9424269836916501,33.74998956918957,-33.22227355358948,0.4468792004257931,8,-0.16499972343444824,-0.9199998378753662,-2.404999613761902,-2.959999680519104,-0.5199999809265128,3,-0.12315925372110148,1.4999990065902802,7.429999828338622,1.800001271568989,7.670000076293945,1.3673477331734742,7.579999923706055,-0.12315925372110148
9193,2016-08-26,7.670000076293945,7.800000190734862,7.460000038146973,7.489999771118164,31387900.0,0.026773800765684364,-1.8333373069801004,-9.000023841880648,70.04048481389938,64.7117976253845,-0.4760609634604922,-0.8782812131522508,-1.8771368029662039,-3.173866410606192,31.249233737058734,0.34000015258788974,0.30541926887222104,0.7575001239776613,-0.20475321588968498,1.7197534638450076,0.2763734540439877,1.238626793911335,-1.083530182053945,62.66670227050769,-3.067577383862165,0.4811266699336732,8,-0.36500000953674316,-0.945000171661377,-2.559999942779541,-3.159999966621399,-0.7000002861022949,4,-0.17601041606310797,28.00002384188056,7.46999979019165,1.4999990065902802,7.429999828338622,1.800001271568989,7.670000076293945,-0.17601041606310797
9194,2016-08-29,7.5900001525878915,7.789999961853027,7.570000171661378,7.71999979019165,16916300.0,-0.010430237667573672,-1.5882389240284587,-0.7222189844445337,70.04048481389941,67.14212413864415,-0.33048373372016027,-0.7625571609848203,-1.7590755949253962,-3.0462386435967552,30.341060418518946,0.2199997901916495,0.3239524556700184,0.6300001859664928,-0.3687147541670779,1.6287151261000634,0.13064271589970744,1.129357656033278,-0.9469890541174912,65.00001589456203,-0.879597840039807,0.4993574700667853,8,-0.28500008583068936,-0.6300001144409189,-2.237500190734864,-2.8300002813339242,-0.8099999427795419,0,-0.13833994329721522,-1.8333373069801004,7.670000076293945,28.00002384188056,7.46999979019165,1.4999990065902802,7.429999828338622,-0.13833994329721522
9195,2016-08-30,7.489999771118164,7.639999866485597,7.4099998474121085,7.610000133514403,16088100.0,-0.013175280561177782,1.5555582046533998,0.9230822839829946,70.32519505733282,69.79329725862269,-0.1331843070602119,-0.5962538012089711,-1.616233123229609,-2.9003051022409263,30.73498240062381,0.2300000190734881,0.37863037813662714,0.46849982738494855,-0.49973839814631127,1.4367380529162084,-0.015619285380681802,0.9526189401505789,-0.7927091165865798,48.333296246022385,-19.95986923534126,0.4841191127656301,8,-0.1249997615814209,-0.41499972343444824,-1.592499852180481,-2.2399998903274536,-0.5299997329711914,1,-0.12016016635951299,-1.5882389240284587,7.5900001525878915,-1.8333373069801004,7.670000076293945,28.00002384188056,7.46999979019165,-0.12016016635951299
9196,2016-08-31,7.4000000953674325,7.519999980926514,7.28000020980835,7.519999980926514,18808800.0,-0.012015978438046804,3.0,0.9999960263690152,66.66666666666666,71.21036686233631,0.07787761456577336,-0.4422962729789228,-1.494837119565533,-2.764748630486662,31.003422989711023,0.23999977111816406,0.4236076811302656,0.3235001564025888,-0.5959110365562577,1.2429113493614352,-0.13620544007683488,0.7832057528820124,-0.6506010670171118,33.33335982426982,-35.12768779403669,0.4597055964794233,8,0.19999980926513583,-0.3250000476837167,-1.3925001621246347,-2.0450001955032366,-0.6500000953674325,2,-0.09864864995481337,1.5555582046533998,7.489999771118164,-1.5882389240284587,7.5900001525878915,-1.8333373069801004,7.670000076293945,-0.09864864995481337
9197,2016-09-01,7.3499999046325675,7.440000057220459,7.0900001525878915,7.179999828338622,22284600.0,-0.006756782444660603,-1.000002724788231,-1.4166686534900645,63.13558739857105,70.62309242339938,0.19721495530176814,-0.3404430705695285,-1.3995119826949054,-2.6698182475021275,30.767152213597846,0.34999990463256747,0.4879867775656308,0.22949995994567818,-0.651109310472207,1.1101092303635633,-0.2108046752632644,0.6698045951546208,-0.5505768374162594,36.61968141906715,-29.126724971996367,0.4403046352089428,9,0.1700000762939471,-0.27499985694885165,-1.3324999809265128,-1.9950000047683716,-0.509999752044676,3,-0.05986395414007217,3.0,7.4000000953674325,1.5555582046533998,7.489999771118164,-1.5882389240284587,7.5900001525878915,-0.05986395414007217
9198,2016-09-02,7.510000228881836,7.639999866485597,7.380000114440918,7.489999771118164,18538400.0,0.02176875188099303,-1.166666666666674,0.11764969875124819,62.17391610821456,68.81483054352023,0.02231715631417064,-0.45277450056573354,-1.517518847711787,-2.7833421739010173,30.37308848787927,0.2899999618530291,0.5757146401117206,0.34450027942657435,-0.5180657417891812,1.207066300642329,-0.08678273118130342,0.7757832900344521,-0.6625540843541806,60.00002724784499,-1.6919937011824615,0.4312830106078775,9,-0.06500005722045898,-0.4350001811981201,-1.4925003051757812,-2.1050002574920654,-1.010000228881836,4,-0.07456729727691058,-1.000002724788231,7.3499999046325675,3.0,7.4000000953674325,1.5555582046533998,7.489999771118164,-0.07456729727691058
9199,2016-09-06,7.3400001525878915,7.5999999046325675,7.25,7.559999942779541,24994600.0,-0.022636494156173415,1.333334922792051,-10.999737745565472,62.173903218296104,66.95604728246666,0.17287247586858268,-0.24326600117313824,-1.2959964022614283,-2.5661050336570748,29.656266277091458,0.34999990463256747,0.6193101955926421,0.14150018692016708,-0.6928991370727884,0.9758995109131225,-0.2756994750763102,0.5586998489166444,-0.4464518538413422,45.45456909937552,-14.121289484776597,0.41719966199647757,9,0.10500001907348544,-0.2650001049041757,-1.3225002288818368,-1.9150002002716073,-0.7200002670288095,1,-0.05040876767090918,-1.166666666666674,7.510000228881836,-1.000002724788231,7.3499999046325675,3.0,7.4000000953674325,-0.05040876767090918
9200,2016-09-07,6.8400001525878915,7.070000171661378,6.78000020980835,7.050000190734862,57721900.0,-0.06811988959206128,1.3199996948242094,0.954546538267298,52.962967607053905,65.09947394730786,0.6065396555607929,0.29053183552009987,-0.7440637193199775,-2.0209765426422583,28.870499441574694,0.5599999427795419,0.5578071212727815,-0.37049982547759885,-1.1750258890896577,0.43402623813445995,-0.7727628572836283,0.03176320632843055,1.1599998474121085,6.976740317706841,-52.419781457245655,0.40226303180602957,9,0.45000004768371493,0.2349998950958243,-0.8225002288818368,-1.4150002002716073,-0.35000038146972745,2,-0.008771921263311833,1.333334922792051,7.3400001525878915,-1.166666666666674,7.510000228881836,-1.000002724788231,7.3499999046325675,-0.008771921263311833
9201,2016-09-08,6.230000019073486,6.6500000953674325,6.1500000953674325,6.639999866485597,90814700.0,-0.08918130407988567,1.325579744859024,1.9523798711177722,36.27119318022936,61.53226654046259,1.1492777510067356,0.9276139651052837,-0.10104358980277972,-1.369894913786836,29.235893462429612,0.690000057220459,0.4572897630772994,-0.9674999713897705,-1.827533632446654,-0.107466310332887,-1.3975168019182123,-0.5374831408613288,1.7455999851226807,5.369123221141047,-47.571308965997055,0.43001683052844153,9,0.7450001239776611,0.8450000286102295,-0.21250009536743164,-0.8050000667572021,0.5199999809265137,3,0.1171749625744063,1.3199996948242094,6.8400001525878915,1.333334922792051,7.3400001525878915,-1.166666666666674,7.510000228881836,0.1171749625744063
9202,2016-09-09,5.9000000953674325,6.239999771118164,5.8499999046325675,6.230000019073486,170828000.0,-0.05296948999931639,1.2285743090618333,0.8048781622456441,18.148166659102074,55.76645341215177,1.3780718541735544,1.2691267435555131,0.25850011615847635,-0.998079958246632,29.780403306737234,0.3899998664855966,0.3297565758049714,-1.263499903678893,-2.2679588754346787,-0.2590409319231082,-1.7657293895567854,-0.7612704178010006,2.002575912475585,2.793306804493128,-45.684021928945356,0.5022294858778924,9,0.9199998378753653,1.0249998569488517,0.24749982357025058,-0.41500020027160733,0.7699999809265128,4,0.14406777811749039,1.325579744859024,6.230000019073486,1.3199996948242094,6.8400001525878915,1.333334922792051,7.3400001525878915,0.14406777811749039
9203,2016-09-12,5.940000057220459,6.070000171661378,5.769999980926514,5.829999923706055,78014400.0,0.006779654441774197,-1.6086970944033911,-0.33333381498714076,19.62964604747215,50.165249104770965,1.1922411503171126,1.2299685004566383,0.24879549718500904,-0.9968851504632328,29.957678378908632,0.30000019073486417,0.2372120496199086,-1.1839999437332152,-2.314466037756132,-0.0535338497102984,-1.749232990744673,-0.6187668967217572,1.8394213844299312,9.289622042697516,-34.98506630217067,0.5652330470114584,9,0.7649998664855957,0.9449999332427979,0.32499992847442627,-0.4200000762939453,0.7899999618530273,0,0.15151516611071814,1.2285743090618333,5.9000000953674325,1.325579744859024,6.230000019073486,1.3199996948242094,6.8400001525878915,0.15151516611071814
9204,2016-09-13,5.739999771118164,5.949999809265138,5.6599998474121085,5.920000076293945,50819500.0,-0.03367008151105677,1.4166686534900508,-1.6363644245232718,15.658374342440212,44.09115791422734,1.231753715845958,1.4067979648417461,0.47964837434948393,-0.7551574947073121,29.83939442528378,0.2899999618530291,0.13427202530680304,-1.3235002279281618,-2.611685823914323,-0.035314631942000574,-1.9675930259212429,-0.6794074299350807,1.8786679536743156,5.6737521495713255,-33.12769934280654,0.6440927979930806,9,0.9100000858306885,1.0900001525878906,0.5825002193450928,-0.1999998092651376,1.0300002098083496,1,0.1324042263391565,-1.6086970944033911,5.940000057220459,1.2285743090618333,5.9000000953674325,1.325579744859024,6.230000019073486,0.1324042263391565
9205,2016-09-14,6.039999961853027,6.079999923706055,5.75,5.75,64251100.0,0.05226484367549422,-1.2758618421701684,-1.6111081676768533,25.783985555994377,39.5486377908193,0.787226025806314,1.1051794058258295,0.21816909232167703,-1.033137200545779,30.0525630727422,0.3400001525878906,0.00480981119844337,-0.9865000247955322,-2.349318720957628,0.3763186713665627,-1.6679093728765801,-0.3050906767144843,1.3828009752014152,38.383840329913454,1.5783262518984458,0.6814093480810476,9,0.6099998950958252,0.7899999618530273,0.23750007152557373,-0.4249999523162842,0.9200000762939453,2,0.09602647804125408,1.4166686534900508,5.739999771118164,-1.6086970944033911,5.940000057220459,1.2285743090618333,5.9000000953674325,0.09602647804125408
9206,2016-09-15,6.019999980926514,6.199999809265138,5.949999809265138,6.0900001525878915,52669500.0,-0.0033112551411966784,-1.3809465421443743,-0.24137993403203994,24.561418772250306,35.26261905456145,0.6603274364889149,1.1311956141762627,0.2746727668919817,-0.9823872176234207,30.31037182390113,0.25,-0.1311913498358539,-0.9735000133514404,-2.402025584131767,0.4550255574288853,-1.6877627987416037,-0.25923722796127713,1.2265208471636955,62.0689967016019,23.849336968155406,0.7142627853901629,9,0.6299998760223389,0.809999942779541,0.2575000524520874,-0.4049999713897705,0.5,3,0.07807305509647433,-1.2758618421701684,6.039999961853027,1.4166686534900508,5.739999771118164,-1.6086970944033911,5.940000057220459,0.07807305509647433
9207,2016-09-16,6.050000190734862,6.21999979019165,5.96999979019165,6.21999979019165,47829400.0,0.0049834235719934394,1.9411834004179347,2.428559750955357,19.776135734835933,30.551754568630493,0.47665499302026504,1.078520575194049,0.282922240679655,-0.984503897426638,29.89231783414442,0.25,-0.271844281275623,-0.8939998149871835,-2.3830673338857222,0.5950677039113552,-1.6385335744364529,-0.14946605553791414,1.0378685392875369,69.64292556656339,33.08984630512232,0.7445337594492694,9,0.5799996852874756,0.7799997329711923,0.22249984741211026,-0.43500018119811923,0.9600000381469735,4,0.11570244416473519,-1.3809465421443743,6.019999980926514,-1.2758618421701684,6.039999961853027,1.4166686534900508,5.739999771118164,0.11570244416473519
9208,2016-09-19,6.1599998474121085,6.28000020980835,6.079999923706055,6.119999885559082,37837200.0,0.018181760861049723,-2.3333412806268825,-0.2352944476389428,23.616240187891336,26.267569787474407,0.17323698178355862,0.8996591391640019,0.21066006760783562,-1.066815001702266,27.993477334988714,0.23000001907348722,-0.40391526821347945,-0.711000156402589,-2.203675625439339,0.7816753126341602,-1.4573378909209636,0.03533757811578564,0.7850819943492615,80.64511415244155,45.72034061020284,0.7463377345183747,9,0.20500016212463468,0.6700000762939462,0.10250020027160733,-0.5449998378753653,1.3400001525878915,0,0.08279224699917709,1.9411834004179347,6.050000190734862,-1.3809465421443743,6.019999980926514,-1.2758618421701684,6.039999961853027,0.08279224699917709
9209,2016-09-20,6.170000076293945,6.28000020980835,6.119999885559082,6.230000019073486,28990900.0,0.001623413819732189,1.0,-1.5000000000000333,24.80917419838603,23.13937051984464,-0.022552806497182942,0.8206860941359828,0.24219299347289702,-1.046871367860481,25.992021135774984,0.16000032424926758,-0.5312684057098682,-0.6304999351501461,-2.115349408212003,0.8543495379117108,-1.3729246716810746,0.11192480138078231,0.6465735660324983,79.24526604353971,44.115682974529214,0.7424247365309286,9,-0.015000104904174805,0.6599998474121094,0.07499992847442627,-0.5550000667572021,1.119999885559082,1,0.09076174000890913,-2.3333412806268825,6.1599998474121085,1.9411834004179347,6.050000190734862,-1.3809465421443743,6.019999980926514,0.09076174000890913
9210,2016-09-21,6.289999961853027,6.320000171661378,6.139999866485597,6.199999809265138,33450000.0,0.019448927726944287,1.3999949137563532,-1.5000039736467599,29.056609545196494,22.3377501159521,-0.25566020343883533,0.6239914996218818,0.1617860774340727,-1.1349675731973328,23.842803651624088,0.18000030517578125,-0.6767763598412246,-0.4415000438690182,-1.8838705503918582,1.0008704626538218,-1.1626852971304382,0.2796852093924018,0.41091630098198273,91.89184312846085,54.19964530508496,0.7211852532614199,9,-0.2999999523162842,0.5399999618530273,0.029999971389770508,-0.6749999523162842,0.8200001716613761,2,0.07631160921852831,1.0,6.170000076293945,-2.3333412806268825,6.1599998474121085,1.9411834004179347,6.050000190734862,0.07631160921852831
9211,2016-09-22,6.369999885559082,6.440000057220459,6.329999923706055,6.3499999046325675,35848200.0,0.01271858890162636,-2.666674613960216,0.2222216335353827,31.71642288967149,23.845334141570923,-0.35057993505652174,0.48539369761756124,0.12473693744531467,-1.1853084877356324,22.01475048967626,0.15000009536743164,-0.8211385857131761,-0.308500123023987,-1.7203787193898208,1.1033784733418468,-1.0144394212069043,0.39743917515893035,0.22682473573363815,85.10635491679703,45.32546528771337,0.7059392981829171,9,-0.31999993324279785,0.46000003814697266,-0.022499918937683105,-0.75,0.8299999237060556,3,0.09262168966838336,1.3999949137563532,6.289999961853027,1.0,6.170000076293945,-2.3333412806268825,6.1599998474121085,0.09262168966838336
9212,2016-09-23,6.550000190734862,6.6500000953674325,6.309999942779541,6.309999942779541,61022400.0,0.02825750524483439,-1.8333316776504742,12.00002384188007,32.22222653926521,25.244509751770153,-0.47905964301732773,0.24552349554431174,-0.011914443851666512,-1.3320665841351467,20.514574267783647,0.3400001525878915,-0.9093014767761609,-0.08249983787536674,-1.4448797908609938,1.2798801151102603,-0.7636898143681803,0.5986901386174468,-0.8900003433227539,82.45616236551285,43.36433497199968,0.6811899764928135,9,-0.3950002193450919,0.2799997329711923,-0.19500029087066562,-0.8850002288818359,0.6799998283386239,4,-0.004580184570190493,-2.666674613960216,6.369999885559082,1.3999949137563532,6.289999961853027,1.0,6.170000076293945,-0.004580184570190493
9213,2016-09-26,6.320000171661378,6.539999961853027,6.309999942779541,6.539999961853027,29875800.0,-0.03511450570624797,1.0909112583527862,-0.9166648454155132,31.521744200771863,27.00710640269589,-0.21175643901068142,0.3891512002877784,0.26062278408573736,-1.0698243137069063,18.455798672169426,0.24000024795532138,-0.9011471714454657,-0.24499986171722288,-1.5220442059940833,1.0320444825596375,-0.8835220338556526,0.3935223104212069,-0.6402003192901633,37.73588809985876,-0.5283300831284095,0.6385221721384302,9,-0.12000012397766202,0.5099997520446768,0.064999818801879,-0.5900001525878915,0.7699999809265137,0,0.1091772212783142,-1.8333316776504742,6.550000190734862,-2.666674613960216,6.369999885559082,1.3999949137563532,6.289999961853027,0.1091772212783142
9214,2016-09-27,6.539999961853027,6.579999923706055,6.289999961853027,6.449999809265138,30035900.0,0.03481009243925648,2.4117627259365637,-0.4090919928127543,43.951610267224844,29.025731370610384,-0.3423433227114323,0.09112683253785647,0.07466560215137008,-1.2569332666090869,16.32419927396401,0.28999996185302734,-0.8036196561683386,0.02749993801116979,-1.1549484995966184,1.209948375618958,-0.5637242807927239,0.6187241568150634,-0.8407961046218881,78.43135604947119,34.71370597283217,0.591224218803894,9,-0.24000000953674228,0.2649998664855957,0.29750001430511475,-0.3899998664855957,0.2200002670288086,1,0.14678899751475982,1.0909112583527862,6.320000171661378,-1.8333316776504742,6.550000190734862,-2.666674613960216,6.369999885559082,0.14678899751475982
9215,2016-09-28,6.5900001525878915,6.6500000953674325,6.480000019073486,6.570000171661378,27878300.0,0.007645289147784284,1.428574834554391,0.22222163353537286,59.37500077610197,32.893907148816126,-0.3420965060079455,-0.03136426094165756,0.06321471550307844,-1.273737299778154,14.681892639772823,0.1700000762939462,-0.7065269295786312,0.1225001096725471,-0.9682626374059762,1.2132628567510704,-0.42288126386671454,0.6678814832118087,-0.8717803705940268,83.33335540911955,33.32877348566007,0.5453813735392615,9,-0.2800002098083505,0.13999986648559393,0.24749982357025058,-0.4400000572204599,0.1099996566772461,2,0.10622151639711963,2.4117627259365637,6.539999961853027,1.0909112583527862,6.320000171661378,-1.8333316776504742,6.550000190734862,0.10622151639711963
9216,2016-09-29,6.670000076293945,6.730000019073486,6.539999961853027,6.570000171661378,30746100.0,0.01213959360450656,-1.3749959021889762,4.999999999999956,73.05388400868588,38.81365695702168,-0.35782691611334183,-0.17798337019909738,0.023488505128645087,-1.319259842311876,13.449132579229728,0.19000005722045898,-0.5664501069689676,0.23900003433227557,-0.7658493572390128,1.243849425903564,-0.26342466145336907,0.7414247301179202,-0.9331446880326091,86.36365114164555,29.131898177977178,0.5024246957856444,9,-0.2650001049041748,0.05999994277954013,0.21999990940093994,-0.5199999809265137,-0.1100001335144043,3,0.065967024315978,1.428574834554391,6.5900001525878915,2.4117627259365637,6.539999961853027,1.0909112583527862,6.320000171661378,0.065967024315978
9217,2016-09-30,6.9099998474121085,7.039999961853027,6.699999809265138,6.699999809265138,47453100.0,0.035981974268809,-2.2380961031058177,2.1000023841880657,75.93581824093025,44.626943407359335,-0.5174188851464478,-0.4770980593679175,-0.16649317077028503,-1.5228769527787156,13.013762480404312,0.36999988555908203,-0.4679706879336383,0.5009998083114615,-0.43611569738004263,1.4381153140029657,0.032442055465709,0.969557561157214,-1.1334186739182863,82.6666514078775,18.570364232215113,0.4685577528457522,9,-0.3299999237060538,-0.17999982833862305,0.0025001764297494233,-0.7599997520446768,0.05000019073486417,4,0.04196815749013916,-1.3749959021889762,6.670000076293945,1.428574834554391,6.5900001525878915,2.4117627259365637,6.539999961853027,0.04196815749013916
9218,2016-10-03,6.949999809265138,7.1500000953674325,6.869999885559082,6.949999809265138,30456700.0,0.005788706618858885,-2.5000059604701343,0.0,85.38011728520725,51.35704819478391,-0.48452564021389755,-0.5915310565237819,-0.17496649234618022,-1.526051963531815,12.257404096262588,0.2800002098083505,-0.35568778200756324,0.568999791145326,-0.2564098739309868,1.3944094562216387,0.15629495860716958,0.9817046236834823,-1.0976135084697631,76.74415638925656,5.04061668035267,0.4127048325381565,10,-0.30499982833862305,-0.21999979019165217,-0.022499799728394443,-0.799999713897706,0.05000019073486239,0,0.04028780107807717,-2.2380961031058177,6.9099998474121085,-1.3749959021889762,6.670000076293945,1.428574834554391,6.5900001525878915,0.04028780107807717
9219,2016-10-04,6.96999979019165,7.0900001525878915,6.889999866485597,7.0,25770000.0,0.002877695176314976,-1.1052655354754388,-100.0,82.51748041882988,57.29714495852095,-0.42366458936036366,-0.6752945020356877,-0.19028202151968188,-1.5077788084516959,11.85590893429351,0.20000028610229492,-0.2260403659704231,0.6074997901916506,-0.14034972427792525,1.3553493046612264,0.23357503295686222,0.9814245474264389,-1.013804385830511,73.13428586882557,-2.6689687230538937,0.3739247572347879,10,-0.2499997615814209,-0.24499988555908203,0.04500019550323486,-0.8199996948242188,-0.029999732971191406,1,0.017216695266635273,-2.5000059604701343,6.949999809265138,-2.2380961031058177,6.9099998474121085,-1.3749959021889762,6.670000076293945,0.017216695266635273
9220,2016-10-05,6.78000020980835,7.010000228881836,6.699999809265138,6.96999979019165,31235600.0,-0.027259624978851926,1.2962955113804877,6.333275053643805,73.7500156462249,61.96754415369356,-0.17528167616879653,-0.5165017554410856,-0.006735842531683467,-1.2814997484032524,12.466662495402064,0.31000041961669833,-0.11268861209790693,0.4205002069473265,-0.3197266128003964,1.1607270266950493,0.050386797073464606,0.7906136168211884,-0.7283004301667066,39.34429433197077,-36.61840376483177,0.3701134098738615,10,-0.06000018119812012,-0.13000035285949707,0.3524998426437378,-0.5500001907348633,-0.4800000190734872,2,-0.0029498496028924626,-1.1052655354754388,6.96999979019165,-2.5000059604701343,6.949999809265138,-2.2380961031058177,6.9099998474121085,-0.0029498496028924626
9221,2016-10-06,6.960000038146973,6.980000019073486,6.630000114440918,6.71999979019165,27059700.0,0.02654864642603183,1.499997445517138,-1.2631619894694046,76.00000980922695,66.83174229480042,-0.29367138782309343,-0.6735404682015211,-0.18703958025863,-1.425721146432478,12.467633387917408,0.34999990463256836,0.005366554799320689,0.5640000343322757,-0.2200353881201602,1.3480354567847117,0.1719823231060582,0.9560177455584933,-0.8204362332472668,63.46152611738069,-12.751147432553715,0.39201771122621787,10,-0.24000000953674316,-0.3100001811981201,0.25999999046325684,-0.6349999904632568,-0.26999998092651367,3,-0.03735635451965569,1.2962955113804877,6.78000020980835,-1.1052655354754388,6.96999979019165,-2.5000059604701343,6.949999809265138,-0.03735635451965569
9222,2016-10-07,6.75,6.960000038146973,6.619999885559082,6.920000076293945,33059000.0,-0.030172419108618675,1.720001220703125,-0.7083329194126167,65.94595500202338,70.65665460605058,-0.058466246421557955,-0.4180280178552076,0.021177192780506893,-1.1808005882622865,11.935386566597282,0.3400001525878906,0.10380659464051156,0.31150000095367414,-0.45118982751169945,1.0741898294190477,-0.0698449132790131,0.6928449151863614,-0.5296012918628756,24.528313769522157,-49.011819126674126,0.38134491423268685,10,-0.029999971389770508,-0.10000014305114746,0.5874999761581421,-0.4249999523162842,0.039999961853027344,4,-0.028148156625253162,1.499997445517138,6.960000038146973,1.2962955113804877,6.78000020980835,-1.1052655354754388,6.96999979019165,-0.028148156625253162
9223,2016-10-10,6.8400001525878915,6.940000057220459,6.800000190734862,6.820000171661378,13800500.0,0.0133333559389468,-3.66666666666642,-0.117646893828047,67.35752076218867,73.25731132771323,-0.07481493431604758,-0.46076916688955283,-0.07088669795658387,-1.2358007109886806,11.241039318482372,0.19000005722045898,0.19672050180107448,0.35650014877319425,-0.3883424840337284,1.101342781580117,-0.01592116763026663,0.7289214651766551,-0.5452333334723427,46.808540858834064,-24.935487641092692,0.37242131640346116,10,-0.02500009536743253,-0.19000029563903897,0.45749986171722323,-0.5150001049041757,0.12999963760375888,0,0.01754384252662322,1.720001220703125,6.75,1.499997445517138,6.960000038146973,1.2962955113804877,6.78000020980835,0.01754384252662322
9224,2016-10-11,6.5,6.8400001525878915,6.380000114440918,6.800000190734862,32510800.0,-0.04970762353846636,1.421052103227678,-15.000023841880603,54.883722683879526,72.75828042857741,0.28934192169748485,-0.06420412887644211,0.27014868644373635,-0.8613045862794415,10.281447206415345,0.46000003814697354,0.2715754677001545,-0.021500015258789418,-0.679064058612644,0.6360640280950651,-0.3502820369357167,0.30728200641813785,-0.13681451878430018,19.047597422355032,-48.0763113294901,0.3287820216769271,10,0.2650001049041748,0.12999987602233798,0.7600001096725464,-0.17499995231628418,1.1700000762939453,1,0.07692307692307687,-3.66666666666642,6.8400001525878915,1.720001220703125,6.75,1.499997445517138,6.960000038146973,0.07692307692307687
9225,2016-10-12,6.619999885559082,6.769999980926514,6.420000076293945,6.639999866485597,33592700.0,0.01846152085524344,1.499997445517138,0.06666656070292426,55.70776365071824,70.83093372213655,0.19449862510787952,-0.14600995442330866,0.16485018442368293,-0.9473572096640792,9.602806893860318,0.34999990463256836,0.3753999845254272,0.06949987411499059,-0.5486288239859585,0.6876285722159396,-0.2395644749354835,0.3785642231654647,0.5300002098083505,39.999968210851065,-23.82278383175472,0.3090643490504744,10,0.14500021934509277,-0.21499991416931152,0.6400002241134644,-0.2949998378753662,1.8400001525878906,2,0.04833839534641493,1.421052103227678,6.5,-3.66666666666642,6.8400001525878915,1.720001220703125,6.75,0.04833839534641493
9226,2016-10-13,6.489999771118164,6.539999961853027,6.239999771118164,6.5,30401700.0,-0.019637479862273266,5.666659602424448,0.5000119209403016,48.5981206371616,67.79341176616225,0.3310991715771179,0.022141984889958444,0.30705466478305254,-0.7865355545628514,9.367508277945088,0.38000011444091797,0.4197619324871509,-0.08400022983551025,-0.6508158355686042,0.4828153758975837,-0.36740803270205724,0.19940757303103673,0.6454003238677988,34.72220934468029,-25.638793491875425,0.2834078028665472,10,0.2050001621246338,-0.08499979972839355,0.6925003528594971,-0.16499972343444824,2.2200002670288086,3,-0.02927574531340338,1.499997445517138,6.619999885559082,1.421052103227678,6.5,-3.66666666666642,6.8400001525878915,-0.02927574531340338
9227,2016-10-14,6.75,7.119999885559082,6.739999771118164,6.920000076293945,66934400.0,0.04006166996166782,-2.999989961351202,16.999618539004388,59.90783197485988,64.96315784279032,0.05142395835026292,-0.19260193881696797,0.05705122110839955,-1.0164441891282667,8.9922980817938,0.630000114440918,0.42793402503454914,0.1410000085830685,-0.37362400004001906,0.655624017206156,-0.11631199572847528,0.39831201289461227,-0.5100002288818359,57.954563927056924,-5.050733088217349,0.2573120043115438,10,-0.07000017166137695,-0.3450000286102295,0.27500009536743164,-0.4249999523162842,2.189999580383301,4,-0.008888880411783817,5.666659602424448,6.489999771118164,1.499997445517138,6.619999885559082,1.421052103227678,6.5,-0.008888880411783817
9228,2016-10-17,6.670000076293945,6.96999979019165,6.639999866485597,6.920000076293945,24261500.0,-0.01185184054904509,-1.1290288839872211,1.470587575312188,53.201973683283306,61.705879316618486,0.0978153789975913,-0.07634951635646026,0.1418111159520059,-0.9061930282807298,8.6551800468028,0.3299999237060538,0.40341408906063236,0.03550007343292272,-0.43401137546270796,0.5050115223285534,-0.19925565101489262,0.27025579788073806,-0.43000030517578125,48.86366468815396,-11.686769251196758,0.2347557244478152,10,0.009999752044677734,-0.2650001049041748,0.2024998664855957,-0.25999999046325684,2.0199995040893537,0,0.017990987134404612,-2.999989961351202,6.75,5.666659602424448,6.489999771118164,1.499997445517138,6.619999885559082,0.017990987134404612
9229,2016-10-18,6.730000019073486,6.889999866485597,6.690000057220459,6.760000228881836,25314800.0,0.008995493567202306,-2.6363557547672984,0.12000083923339844,53.431370142833785,59.44825203846391,0.00021377224781460313,-0.09722957722475822,0.08510984454203108,-0.9380001371452984,8.299843734300774,0.21999979019165128,0.34820401196079676,0.06750001907348668,-0.3491974800865236,0.484197518233497,-0.14084873050651847,0.27584876865349184,-0.4724002456665035,55.68183911733119,-1.9046396023634315,0.2083487495800051,10,-0.05000019073486328,-0.3250000476837158,0.06499993801116943,-0.31999993324279785,2.070000171661377,1,0.03566118431470744,-1.1290288839872211,6.670000076293945,-2.999989961351202,6.75,5.666659602424448,6.489999771118164,0.03566118431470744
9230,2016-10-19,6.769999980926514,6.800000190734862,6.570000171661378,6.699999809265138,29420200.0,0.0059435307191177955,2.538445738012206,-2.333322737026117,52.49999821186022,56.8371396387565,-0.04621377144253902,-0.1047984087123286,0.05152039979625744,-0.9532802352189673,7.93920377353605,0.23000001907348455,0.2723945861216821,0.08349997997283953,-0.29654289687235913,0.4635428568180382,-0.1065214584497598,0.27352141839543886,-0.4951522052764892,60.22728873678267,6.02147010104688,0.19002143842259922,10,-0.09000015258789062,-0.31999993324279785,-0.03000009059906006,-0.3599998950958252,2.00000047683716,2,0.13293945316145495,-2.6363557547672984,6.730000019073486,-1.1290288839872211,6.670000076293945,-2.999989961351202,6.75,0.13293945316145495
9231,2016-10-20,6.960000038146973,6.980000019073486,6.769999980926514,6.809999942779541,64607500.0,0.028065001145606505,1.2105260516138423,2.1428532503184856,51.28205629809028,55.20781756054171,-0.26397345783142434,-0.2617508988444124,-0.12618297645094323,-1.116725616458913,8.052779748997164,0.21000003814697266,0.21314195900656063,0.244000029563904,-0.12400447053471453,0.6120045296625225,0.05999777951459517,0.4280022796132128,-0.6682492202987671,70.9091035196669,19.46467677038399,0.1840022500493092,10,-0.2800002098083496,-0.4100000858306876,-0.22000014781951904,-0.5499999523162842,1.869999885559082,3,0.21551724019808471,2.538445738012206,6.769999980926514,-2.6363557547672984,6.730000019073486,-1.1290288839872211,6.670000076293945,0.21551724019808471
9232,2016-10-21,6.519999980926514,6.6500000953674325,6.369999885559082,6.5,64243500.0,-0.06321839867943513,-1.0000000000000064,0.1333331214058422,40.85106711087599,52.2626560437292,0.1564192449531383,0.18539149799376364,0.3183530357411515,-0.650224467507357,8.619029993494385,0.5900001525878906,0.16496093749922736,-0.19450001716613752,-0.5655851409307857,0.17658510659851068,-0.38004257904846206,-0.008957455283812976,-0.21168418172409087,24.590174186230666,-22.676884288379103,0.18554256188232418,10,0.15999984741210938,0.039999961853027344,0.21999990940093994,-0.1099998950958252,2.4100003242492676,4,0.33588958031089633,1.2105260516138423,6.960000038146973,2.538445738012206,6.769999980926514,-2.6363557547672984,6.730000019073486,0.33588958031089633
9233,2016-10-24,7.010000228881836,7.010000228881836,6.539999961853027,6.570000171661378,52998400.0,0.07515341248293872,1.1363645723042177,22.000023841880605,50.70922759317811,51.798823255873494,-0.3430007200597478,-0.26378985414709,-0.16615958122428687,-1.1075714927056666,9.112021774873599,0.49000024795532227,0.10267871038346676,0.2610002279281618,-0.0829642967179085,0.6049647525742321,0.08901796560512665,0.43298249025119695,-0.68545074795228,100.0,53.691464207613876,0.17198226232303532,10,-0.3300004005432129,-0.3950002193450928,-0.28000032901763916,-0.6000001430511475,1.8999996185302734,0,0.2753208685428701,-1.0000000000000064,6.519999980926514,1.2105260516138423,6.960000038146973,2.538445738012206,6.769999980926514,0.2753208685428701
9234,2016-10-25,7.5,7.5,6.869999885559082,6.9000000953674325,78862000.0,0.06990010772029942,1.100000715255851,1.3636359695561195,61.538456835926006,52.446678054229906,-0.7557033543435239,-0.7148309829123543,-0.6519570740159981,-1.5604598436557318,9.886966469320397,0.630000114440918,0.08645505837490575,0.7029999971389769,0.2359329894177975,1.1700670048601562,0.46946649327838763,0.9365335009995661,-1.1595415109778537,100.0,50.628985795176135,0.23353350386058946,10,-0.630000114440918,-0.690000057220459,-0.9025000333786011,-1.0899999141693115,0.8900003433227539,1,0.15866661071777322,1.1363645723042177,7.010000228881836,-1.0000000000000064,6.519999980926514,1.2105260516138423,6.960000038146973,0.15866661071777322
9235,2016-10-26,7.289999961853027,7.480000019073486,7.260000228881836,7.4000000953674325,47619300.0,-0.02800000508626299,-1.588238924028442,-0.1833335849974308,55.23809307556883,53.18445276960849,-0.4924561605505211,-0.47400217607836126,-0.43462790078338465,-1.3191425780408146,10.508471981773901,0.23999977111816406,0.053599312855874715,0.4579999685287479,-0.04711493991698301,0.9631148769744788,0.2054425143058829,0.7105574227516129,-0.9031598123917668,81.41592770980623,32.42989892950808,0.2525574542228654,10,-0.35500001907348633,-0.4700000286102295,-0.7975000143051147,-0.8799998760223389,1.239999771118164,2,0.20713309146547831,1.100000715255851,7.5,1.1363645723042177,7.010000228881836,-1.0000000000000064,6.519999980926514,0.20713309146547831
9236,2016-10-27,7.110000133514403,7.460000038146973,7.0999999046325675,7.440000057220459,37804200.0,-0.024691334606381843,-1.0571413779761365,2.999995665121989,55.7692322387731,52.724608354487735,-0.24055768703966862,-0.27336401022505363,-0.24601563579456975,-1.1091929667298155,10.787764952964034,0.3600001335144052,0.07168658670016104,0.2560001373291003,-0.25766167816255514,0.7696619528207558,-0.000830770416727411,0.512831045074928,-0.678633590031593,65.48674097448618,12.85314739528458,0.2568309077458277,10,-0.1750001907348624,-0.24000024795532138,-0.7000001668930045,-0.6100001335144034,1.5700001716613778,3,0.23347402152983476,-1.588238924028442,7.289999961853027,1.100000715255851,7.5,1.1363645723042177,7.010000228881836,0.23347402152983476
9237,2016-10-28,7.199999809265138,7.53000020980835,7.019999980926514,7.0999999046325675,77261300.0,0.012658182005722107,-2.92308242504938,-0.3030300840967592,55.76922547887747,53.0098585539982,-0.2905684291776405,-0.35892597415730076,-0.3377851569127168,-1.1676170991906156,10.214749356712387,0.5100002288818359,0.0835607792217461,0.3314998149871835,-0.204696354283473,0.86769598425784,0.06340173035185526,0.5995978996225118,-0.7258879275216392,66.66663455642845,12.746958223491205,0.2680980846353282,10,-0.2499997615814218,-0.31499981880188077,-0.7599998712539682,-0.6949996948242196,2.249999999999999,4,0.22638891078071866,-1.0571413779761365,7.110000133514403,-1.588238924028442,7.289999961853027,1.100000715255851,7.5,0.22638891078071866
9238,2016-10-31,7.230000019073486,7.460000038146973,7.199999809265138,7.239999771118164,42345900.0,0.004166695917094954,-6.428559750955538,-0.09999761581193346,62.98932444730583,54.07185347671731,-0.2601348527932439,-0.38670003037649536,-0.38794108918481296,-1.16650478281037,9.355156162395902,0.26000022888183505,0.12913184496810892,0.34750001430511457,-0.21178056096939812,0.9067805895796273,0.06785972666785867,0.6271403019423705,-0.6925348376460967,54.545447977452845,-3.6289444827931945,0.27964028763725624,10,-0.2799999713897705,-0.3450000286102295,-0.7375000715255737,-0.7100000381469727,2.330000400543213,0,0.2351314359083705,-2.92308242504938,7.199999809265138,-1.0571413779761365,7.110000133514403,-1.588238924028442,7.289999961853027,0.2351314359083705
9239,2016-11-01,7.0900001525878915,7.429999828338622,6.920000076293945,7.320000171661378,39906900.0,-0.019363743584545068,1.2666689272313767,23.000572218778313,58.30389186748309,54.7167305495643,-0.07118450625648798,-0.25007032131232165,-0.268849807563476,-0.9926971953202397,8.210719024349888,0.5099997520446768,0.12493809289962687,0.2015001296997081,-0.36426999536492577,0.767270254764342,-0.08138493283260928,0.4843851922320255,-0.49298286945764414,27.868858866394312,-31.257618758496356,0.28288506253231716,11,-0.1400001049041757,-0.20500016212463468,-0.5750001668930063,-0.560000181198121,3.249999999999999,1,0.2566995283011253,-6.428559750955538,7.230000019073486,-2.92308242504938,7.199999809265138,-1.0571413779761365,7.110000133514403,0.2566995283011253
9240,2016-11-02,6.760000228881836,7.059999942779541,6.670000076293945,7.03000020980835,33852200.0,-0.046544417010428885,1.3636395162840163,1.173912863199577,54.45545349106205,55.06933023767228,0.28747930193552307,0.08258879969392385,0.033074395788755595,-0.6317426320859489,7.872913133975293,0.4200000762939462,0.13913757534167726,-0.12749979496002162,-0.6941474068213704,0.4391478169013272,-0.41082360089069603,0.1558240109706528,-0.10700397015090246,10.465132397143192,-49.61065127420183,0.2833238059306745,11,0.18999981880187988,0.1249997615814209,-0.20750033855438232,-0.21000027656555176,3.5799999237060547,2,0.24112426912011142,1.2666689272313767,7.0900001525878915,-6.428559750955538,7.230000019073486,-2.92308242504938,7.199999809265138,0.24112426912011142
9241,2016-11-03,6.699999809265138,6.789999961853027,6.559999942779541,6.78000020980835,33673600.0,-0.00887580141792732,3.6000047683761296,0.2962978007209039,49.11660438016224,55.98772326759296,0.3427656242448043,0.1287110077882545,0.07146013345673197,-0.5406625396979701,7.836549790893035,0.23000001907348633,0.14858575663963336,-0.17450020313262815,-0.7460530783538735,0.39705267208861716,-0.4602766407432508,0.1112762344779945,0.830000400543212,14.432971953134386,-44.01459025554285,0.2857764376106225,11,0.33500027656555087,0.18500018119811923,-0.17999982833862394,-0.14999985694885343,3.980000495910642,3,0.2731343247466107,1.3636395162840163,6.760000228881836,1.2666689272313767,7.0900001525878915,-6.428559750955538,7.230000019073486,0.2731343247466107
9242,2016-11-04,6.559999942779541,6.71999979019165,6.460000038146973,6.690000057220459,32215700.0,-0.020895503055387676,1.7368455395549844,1.6249932945110537,48.09688341528938,55.697462803383104,0.5465072580915225,0.26745949556137294,0.18648334378065012,-0.37056058367023414,7.910122513714121,0.25999975204467773,0.15531596530714342,-0.30500006675720215,-0.891389610928826,0.28138947741442166,-0.598194838843014,-0.011805294671390243,0.9506002616882325,9.999990463256836,-47.60847230826565,0.2931947720858117,11,0.4350001811981201,0.3250000476837158,0.007500052452087402,-0.009999990463256836,3.9800000190734863,4,0.32317078976954594,3.6000047683761296,6.699999809265138,1.3636395162840163,6.760000228881836,1.2666689272313767,7.0900001525878915,0.32317078976954594
9243,2016-11-07,6.960000038146973,6.989999771118164,6.760000228881836,6.789999961853027,36999200.0,0.06097562482568364,1.0,-1.3076917433884752,53.56037179125871,54.81100890953118,0.1549649856955302,-0.12974147211521636,-0.24080792967964815,-0.7430961639564266,7.72942083385267,0.42999982833862305,0.1612034873328021,0.08900003433227521,-0.49876653715541064,0.6767666058199611,-0.2048832514115677,0.38288332007611814,0.5085761596679692,51.54640290192347,-6.045280164995361,0.2938832857438428,11,0.03500008583068848,-0.07500004768371582,-0.30500006675720215,-0.4100000858306885,3.5900001525878906,0,0.3577585858434995,1.7368455395549844,6.559999942779541,3.6000047683761296,6.699999809265138,1.3636395162840163,6.760000228881836,0.3577585858434995
9244,2016-11-08,7.0,7.179999828338622,6.75,6.8499999046325675,37728500.0,0.0057471209243953325,-1.457142545738909,0.8823531061719583,53.56037179125871,54.62459543349672,0.040880316972796926,-0.13740698906864246,-0.3056179203178946,-0.7632634372228928,7.578599005471539,0.42999982833862216,0.234202341851665,0.10399999618530309,-0.4593509411507446,0.6673509335213508,-0.1776754724827212,0.3856754648533274,0.4282331514282234,75.0000165568507,17.008827734319595,0.281675468668024,11,-0.004999876022338867,-0.11500000953674316,-0.3125,-0.4500000476837158,3.859999656677246,1,0.36571434565952843,1.0,6.960000038146973,1.7368455395549844,6.559999942779541,3.6000047683761296,6.699999809265138,0.36571434565952843
9245,2016-11-09,6.940000057220459,7.050000190734862,6.639999866485597,6.699999809265138,38479500.0,-0.008571420397077256,-1.27777873439518,1.6000006357824579,49.67741965255183,53.94772736836103,0.05141892805364989,-0.05502541594270394,-0.26841293554144663,-0.6810236082524703,7.434037764490115,0.4100003242492658,0.24348621008521043,0.028000044822692693,-0.5203218462839461,0.5763219359293315,-0.24616090073062669,0.3021609903760121,0.4495037696765145,66.66668874246754,9.883653232122477,0.2741609455533192,11,0.05500006675720215,-0.05500006675720215,-0.21750009059906006,-0.21500015258789062,3.7199997901916504,2,0.4899135543709443,-1.457142545738909,7.0,1.0,6.960000038146973,1.7368455395549844,6.559999942779541,0.4899135543709443
9246,2016-11-10,6.300000190734862,6.9099998474121085,6.21999979019165,6.820000171661378,71749500.0,-0.09221900017417628,-1.0294095991416914,-2.166664348710669,46.666669556589085,52.936332265884545,0.6307693285651128,0.6008143880631405,0.34378653836805917,-0.027868140390725493,7.102622917129365,0.7200002670288086,0.15460791421115694,-0.6024998426437387,-1.1869968991966253,-0.01800278609085204,-0.8947483709201824,-0.3102513143672949,1.0523234846121108,8.333374725446031,-50.35221814861744,0.29224852827644343,11,0.5399997234344491,0.5749998092651376,0.3849997520446786,0.5299997329711923,4.649999618530274,3,0.6412698158000822,-1.27777873439518,6.940000057220459,-1.457142545738909,7.0,1.0,6.960000038146973,0.6412698158000822
9247,2016-11-11,6.690000057220459,6.690000057220459,6.46999979019165,6.639999866485597,39492200.0,0.061904738837810225,7.799977111903718,-0.09615421647857376,44.99999627470893,50.93751802448489,0.17971731328626017,0.2172263070808782,-0.06844316983902399,-0.395445145829191,7.264501229764647,0.3899998664855966,0.10836259758311684,-0.2094999790191654,-0.7978956252417877,0.3788956672034569,-0.5036978021304765,0.08469784409214576,0.5943841850171951,48.958359203403866,-4.315297484139386,0.29419782311131115,11,0.13499975204467773,0.18499994277954102,-0.005000114440917969,0.1399998664855957,4.820000171661377,4,0.596412588016191,-1.0294095991416914,6.300000190734862,-1.27777873439518,6.940000057220459,-1.457142545738909,7.0,0.596412588016191
9248,2016-11-14,6.789999961853027,6.8400001525878915,6.610000133514403,6.829999923706055,29596400.0,0.014947668726047247,6.666613685130564,-0.7999961853173004,37.366544962867806,48.6111461461943,0.012001859576285412,0.13352324929940806,-0.19512731757376756,-0.47524681270449065,7.577746385438974,0.2300000190734881,0.07223832480047943,-0.11550006866455043,-0.6964421093272097,0.4654419719981089,-0.4059710889958801,0.17497095166677923,0.43052121326186654,59.375015522042354,11.515726695943833,0.29047102033132954,11,-0.09000015258789062,0.08500003814697266,-0.10500001907348633,0.039999961853027344,4.6800003051757795,0,0.5522827718804,7.799977111903718,6.690000057220459,-1.0294095991416914,6.300000190734862,-1.27777873439518,6.940000057220459,0.5522827718804
9249,2016-11-15,6.96999979019165,7.079999923706055,6.789999961853027,6.820000171661378,28909400.0,0.026509547768760244,-1.7619038968942011,-3.749994039529816,44.24459968909523,47.47660683486466,-0.20876386654851586,-0.029064658325458126,-0.39478949752393433,-0.628527498706001,7.6928805835976775,0.28999996185302734,0.03032512711751867,0.05249977111816406,-0.5230685667455983,0.6280681089819264,-0.23528439781371713,0.34028394005004525,0.19049010182784887,87.20928878639972,41.79383745951742,0.28778416893188113,11,-0.26999998092651367,-0.09499979019165039,-0.23749983310699463,-0.1399998664855957,4.630000591278076,1,0.5136299151086166,6.666613685130564,6.789999961853027,7.799977111903718,6.690000057220459,-1.0294095991416914,6.300000190734862,0.5136299151086166
9250,2016-11-16,7.670000076293945,7.75,7.070000171661378,7.0900001525878915,78083200.0,0.10043046013966195,-1.1935482382401972,3.8666759915059363,58.48484835348838,48.51752283190089,-0.8561378695828754,-0.6937510427988212,-1.090604505301581,-1.2949121679732762,8.539959224847472,0.7800002098083496,-0.02312261638330604,0.7075000524520876,0.0461497756222391,1.368850329281936,0.37682491403716334,1.0381751908670118,-1.450000286102295,94.77124753361468,49.7509636858263,0.3306751384149242,11,-0.6850001811981201,-0.6850001811981201,-0.9725000858306885,-0.8400001525878906,3.9099998474121094,2,0.41590606892466564,-1.7619038968942011,6.96999979019165,6.666613685130564,6.789999961853027,7.799977111903718,6.690000057220459,0.41590606892466564
9251,2016-11-17,8.460000038146973,8.770000457763674,7.769999980926514,7.789999961853027,124235500.0,0.10299869022097141,-1.8169026003070612,1.1551726972872913,65.75000286102294,50.4789805480935,-1.531254957587393,-1.4394123039083908,-1.847487892704355,-2.052748290382868,9.50945246723489,1.1000003814697283,-0.03145883875226474,1.4225000143051147,0.481327739782901,2.3636722888273285,0.9519138770440083,1.8930861515662212,-2.2094002437591556,86.52172479828234,42.412068197488324,0.4705861372611068,11,-0.9649999141693106,-0.9649999141693106,-1.875,-1.630000114440918,3.609999656677248,3,0.2600472576058064,-1.1935482382401972,7.670000076293945,-1.7619038968942011,6.96999979019165,6.666613685130564,6.789999961853027,0.2600472576058064
9252,2016-11-18,8.710000038146973,8.829999923706055,8.399999618530272,8.680000305175781,62336200.0,0.02955082728992031,2.185193296010468,0.04477571575384388,67.53554612151143,52.031777695899365,-1.6139266202262883,-1.5989074641630765,-2.05014499288297,-2.2689638546266826,10.409516224457326,0.430000305175783,0.007745007571275941,1.5630000114440916,0.393454896995852,2.7325451258923303,0.9782274542199723,2.147772568668211,-2.358624217224121,94.59459923873585,49.66498894761457,0.5847725572241194,11,-1.1850001811981201,-1.1850001811981201,-2.1600000858306885,-1.880000114440918,2.8400001525878924,4,0.2571756327563366,-1.8169026003070612,8.460000038146973,-1.1935482382401972,7.670000076293945,-1.7619038968942011,6.96999979019165,0.2571756327563366
9253,2016-11-21,8.9399995803833,9.220000267028807,8.859999656677246,8.869999885559082,65595900.0,0.026406376719747993,-6.999999999999961,2.3333439298089456,71.46171295859901,54.02081560338162,-1.7137453820379873,-1.767524583410407,-2.2304424280996384,-2.463658206252692,11.809743870816206,0.5100002288818342,0.08528399877723647,1.6964995861053467,0.28176111222465927,3.111238059986035,0.989130349165003,2.4038688230456904,-2.4399063132934575,88.47733944522071,39.67989472691988,0.707369236940344,11,-1.2199995517730722,-1.2199995517730722,-2.397499680519104,-2.109999656677246,2.65000057220459,0,0.28747212182624593,2.185193296010468,8.710000038146973,-1.8169026003070612,8.460000038146973,-1.1935482382401972,7.670000076293945,0.28747212182624593
9254,2016-11-22,8.689999580383299,9.0600004196167,8.539999961853027,9.050000190734863,71312800.0,-0.02796420712911074,1.7368368217637906,-5.142888283378772,72.813233574029,56.59146159465686,-1.3396913715188594,-1.5007457230688441,-1.9261729997005528,-2.178330632640473,11.972292157668376,0.5200004577636719,0.1819481593600889,1.3869996070861799,-0.16645612362815143,2.9404553378005103,0.6102717417290151,2.1637274724433455,-1.972313753298339,75.34880636575357,20.80607066574045,0.7767278653571653,11,-0.9699995517730704,-0.9699995517730704,-2.1474996805191022,-1.8599996566772443,2.6500005722045916,1,0.3199080346241958,-6.999999999999961,8.9399995803833,2.185193296010468,8.710000038146973,-1.8169026003070612,8.460000038146973,0.3199080346241958
9255,2016-11-23,8.800000190734863,8.859999656677246,8.5,8.720000267028809,34646000.0,0.01265829869541979,2.6000171662359213,-0.22222163353536956,74.53271626738974,59.68768900696804,-1.2942039335483368,-1.5724404493881305,-1.9891784293773487,-2.2502489802008654,12.111164395930693,0.3599996566772461,0.24040781105567088,1.4215002059936523,-0.26994283881959014,3.112943250806894,0.575778683587032,2.2672217284002736,-1.882129208454396,71.03448321221133,10.946460891255619,0.8457215224066209,11,-0.9550001621246347,-1.0800001621246347,-2.2575002908706665,-1.9700002670288086,2.630000114440916,2,0.31818183295982894,1.7368368217637906,8.689999580383299,-6.999999999999961,8.9399995803833,2.185193296010468,8.710000038146973,0.31818183295982894
9256,2016-11-25,8.770000457763674,8.90999984741211,8.689999580383299,8.800000190734863,14214100.0,-0.003409060491018523,-1.315774151612927,-0.37499701976489686,76.49880967940646,63.187557163045554,-0.9800515244643435,-1.4879912591757023,-1.9109184186212165,-2.183232183448464,12.71847691382089,0.22000026702881037,0.3038014878439572,1.3085004568099992,-0.4871700274534714,3.104170941073469,0.41066521467826433,2.206335698941734,-1.6679591327033387,45.12201788021671,-20.421848074878746,0.8978352421317349,11,-0.855000257492069,-1.050000429153445,-2.205000519752504,-1.940000534057619,2.659999847412106,4,0.3204104126875864,2.6000171662359213,8.800000190734863,1.7368368217637906,8.689999580383299,-6.999999999999961,8.9399995803833,0.3204104126875864
9257,2016-11-28,8.829999923706055,8.979999542236328,8.720000267028809,8.720000267028809,25907800.0,0.006841443878063513,-3.7272743035988314,-3.6666878596181083,74.4125377081183,67.3037785791845,-0.7873689989609058,-1.4963316636353188,-1.9219325297559298,-2.2051705444296807,13.606222073669166,0.25999927520751953,0.39868549506952533,1.2869999170303341,-0.604121665407904,3.1781214994685714,0.34143912581121505,2.232560708249453,-1.5585218832882424,45.83330573860073,-20.593781206124604,0.9455607912191187,11,-0.8249998092651367,-1.109999895095826,-2.215000033378601,-2.0,2.4099998474121094,0,0.36693089457675776,-1.315774151612927,8.770000457763674,2.6000171662359213,8.800000190734863,1.7368368217637906,8.689999580383299,0.36693089457675776
9258,2016-11-29,8.930000305175781,9.229999542236328,8.850000381469727,9.0,54831400.0,0.011325071611977489,-2.3043471049707263,-0.6363628482005843,74.80720575833055,70.69962369798841,-0.6167443048290355,-1.5414743467649608,-1.9743217316006216,-2.2674192904231436,14.655427512692013,0.39999961853027344,0.5719984308849888,1.3020002841949463,-0.6804978620889433,3.284498430478836,0.3107512110530024,2.293249357336891,-1.5026404866290894,58.904188331199535,-6.172513678761916,0.9912490731419445,11,-0.7800004482269287,-1.205000638961792,-2.310000419616699,-2.1000003814697266,2.3899993896484393,1,0.29339303426905206,-3.7272743035988314,8.829999923706055,-1.315774151612927,8.770000457763674,2.6000171662359213,8.800000190734863,0.29339303426905206
9259,2016-11-30,8.90999984741211,9.119999885559082,8.899999618530273,9.020000457763672,36511900.0,-0.002239692842124552,-2.3845916840282873,1.5714441416893732,75.58441349337721,72.59957538019829,-0.3270028953163262,-1.4526090160736214,-1.9062832484830237,-2.207963198602169,16.444365169418205,0.2200002670288086,0.7409484814126497,1.1909998416900631,-0.8536274967501658,3.235627180130292,0.16868617246994866,2.2133135109101776,-1.3023760564964544,56.16439787839992,-8.351331581069608,1.0223136692201142,11,-0.4100000858306885,-1.1850001811981201,-2.2624999284744263,-2.0799999237060547,2.5799999237060547,2,0.3007856735209913,-2.3043471049707263,8.930000305175781,-3.7272743035988314,8.829999923706055,-1.315774151612927,8.770000457763674,0.3007856735209913
9260,2016-12-01,8.390000343322754,9.029999732971193,8.260000228881836,8.920000076293945,56682400.0,-0.05836133703642976,1.053334621854932,4.81815265640172,78.01609127456926,73.96247409281455,0.3418146540370781,-0.847694485076099,-1.3471662655322572,-1.6532069943618435,17.183877571228436,0.7699995040893572,0.9322486866173794,0.5895003318786625,-1.423880976407343,2.602881640164667,-0.4171903222643394,1.5961909860216643,-0.6201389772750314,13.402083140795856,-55.81531430488245,1.0066906541430023,12,0.3549995422363281,-0.6650006771087646,-1.5500004291534424,-1.5600004196166992,3.049999237060547,3,0.3516090212812586,-2.3845916840282873,8.90999984741211,-2.3043471049707263,8.930000305175781,-3.7272743035988314,8.829999923706055,0.3516090212812586
9261,2016-12-02,8.529999732971191,8.739999771118164,8.380000114440918,8.380000114440918,42398900.0,0.01668645815489822,-3.8000076294139338,-0.28301829076284984,76.43678405039566,74.95150052935723,0.237795693370904,-0.8891526978958533,-1.4481938847332128,-1.7564843844857663,17.714937100731486,0.3599996566772461,1.107237938117394,0.637999725341797,-1.3306342949245398,2.606633745608134,-0.3463172847913718,1.622316735474966,-0.6141245493046084,27.835020125491834,-42.12968639928427,0.9843170101331685,12,0.21500015258789062,-0.8050000667572021,-1.652499794960022,-1.6999998092651367,2.6700000762939453,4,0.33997663106543285,1.053334621854932,8.390000343322754,-2.3845916840282873,8.90999984741211,-2.3043471049707263,8.930000305175781,0.33997663106543285
9262,2016-12-05,8.680000305175781,8.710000038146973,8.449999809265138,8.689999580383299,31410100.0,0.01758506177025887,9.39996948253822,-0.06666200424702858,76.77054513162733,75.54137077080482,0.09285705146221446,-0.9193186464349221,-1.562478988888695,-1.8697952728437066,18.051587002818252,0.26000022888183416,1.1929233430527422,0.6820002794265747,-1.2115188487498614,2.5755194076030117,-0.26475928466164333,1.6287598435147927,-0.6327126856522245,43.29900758810679,-26.848356728497222,0.9467595640882185,12,0.06499958038330078,-0.955000638961792,-1.7775003910064697,-1.8500003814697266,2.0799999237060547,0,0.3168202653587704,-3.8000076294139338,8.529999732971191,1.053334621854932,8.390000343322754,-2.3845916840282873,8.90999984741211,0.3168202653587704
9263,2016-12-06,9.449999809265137,9.539999961853027,8.819999694824219,8.949999809265137,92242900.0,0.08870961716789494,1.117646893828047,-50.00362422509234,80.09709192947207,76.35068836585405,-0.6673723677697669,-1.5739037566175273,-2.2796644653677367,-2.597776084805319,19.56808612289557,0.8599996566772461,1.2018393066821158,1.3274997949600227,-0.6056772588050165,3.260676848725063,0.36091126807750307,2.2940883218425423,-1.284440997470302,92.96873661223519,23.947709855863863,0.9665885268825201,12,-0.5499997138977051,-1.5699999332427979,-2.5324997901916504,-2.619999885559082,1.1300001144409197,1,0.18941798920440656,9.39996948253822,8.680000305175781,-3.8000076294139338,8.529999732971191,1.053334621854932,8.390000343322754,0.18941798920440656
9264,2016-12-07,9.5600004196167,9.789999961853027,9.239999771118164,9.649999618530273,54897300.0,0.011640276462621113,1.9729749235127187,-0.17999839782714844,76.77054513162733,76.599336017436,-0.7163131759768113,-1.5623863040293324,-2.3415762564441707,-2.670599623598502,21.516193405448522,0.5500001907348633,1.1839683462488368,1.3095003843307502,-0.6495700317192856,3.268570800380786,0.3299651763057323,2.289035592355768,-1.2295086698148818,84.96734755700388,18.410271684136802,0.9795352080250178,12,-0.5350003242492676,-1.5550005435943604,-2.642500400543213,-2.7300004959106445,0.2599992752075213,2,0.18410033451422025,1.117646893828047,9.449999809265137,9.39996948253822,8.680000305175781,-3.8000076294139338,8.529999732971191,0.18410033451422025
9265,2016-12-08,10.34000015258789,10.65999984741211,9.800000190734863,9.899999618530273,104613000.0,0.0815899266458886,-1.6875014901175405,-4.888938339108413,76.70455084236276,76.62219614665338,-1.4023647238555288,-2.186720597360992,-3.065043920018967,-3.406912474679303,23.83286309234225,1.0999994277954102,1.1463732565947247,1.9195001125335693,-0.1478345950051292,3.986834820072268,0.8858327587642201,2.9531674663029186,-1.805177253098904,85.96492402184583,21.027202366712643,1.0336673537693493,12,-0.880000114440918,-1.9000003337860107,-3.4225001335144043,-3.510000228881836,-0.46000003814697266,3,0.1112185301314963,1.9729749235127187,9.5600004196167,1.117646893828047,9.449999809265137,9.39996948253822,8.680000305175781,0.1112185301314963
9266,2016-12-09,10.34000015258789,10.539999961853027,9.869999885559082,10.380000114440918,60600800.0,0.0,2.7222261958689966,-0.09090889386918205,74.92355293024498,76.67897561577857,-1.2921201649573621,-1.9695132368929187,-3.0099253130437136,-3.3627820749355166,25.334396324848214,0.6700000762939453,1.1254000870047705,1.7175001144409183,-0.2652028175335701,3.7002030464154068,0.7261486484536732,2.7088515804281625,-1.4651489414312042,85.52037604974295,23.328835452040558,0.9913514659872442,12,-0.880000114440918,-1.9000003337860107,-3.4225001335144043,-3.5350003242492676,-0.5699996948242188,4,0.1063829218145711,-1.6875014901175405,10.34000015258789,1.9729749235127187,9.5600004196167,1.117646893828047,9.449999809265137,0.1063829218145711
9267,2016-12-12,10.68000030517578,10.93000030517578,10.380000114440918,10.399999618530273,63342900.0,0.03288202587722333,-2.4375044703526103,-7.000023841880603,75.73965482069653,76.78258106715256,-1.499822939692553,-2.103092628620489,-3.2974566945888144,-3.6531929637737885,27.034585142500077,0.5900001525878888,1.0982086413483785,1.8580002546310403,-0.10885793610948724,3.824858445371568,0.8745711592607766,2.841429350001304,-1.5195253122182262,88.15166219509548,28.07536116367085,0.9834290953702636,12,-1.0850000381469709,-2.1050002574920637,-3.720000267028807,-3.950000286102294,-0.9300003051757795,0,0.048689090751931285,2.7222261958689966,10.34000015258789,-1.6875014901175405,10.34000015258789,1.9729749235127187,9.5600004196167,0.048689090751931285
9268,2016-12-13,10.539999961853027,10.800000190734863,10.399999618530273,10.75,46967800.0,-0.013108646003961666,1.580645359765458,-0.7499982970143303,78.28746364664016,77.08291997307069,-1.2375709097974372,-1.7578741098884123,-3.106822119661204,-3.473813649862578,29.23734595120125,0.40000057220458984,1.0677084882246337,1.5304999113082882,-0.3329941052670282,3.3939939278836038,0.59875290302063,2.4622469195959464,-1.0610104126961932,76.92306390067351,18.002906159656284,0.9317470082876579,12,-0.9449996948242188,-1.9649999141693115,-3.5999999046325684,-3.809999942779542,-0.630000114440918,1,0.020872890685488255,-2.4375044703526103,10.68000030517578,2.7222261958689966,10.34000015258789,-1.6875014901175405,10.34000015258789,0.020872890685488255
9269,2016-12-14,10.550000190734863,10.739999771118164,10.270000457763672,10.43000030517578,46968600.0,0.0009487883223937565,-1.1363625526417886,-0.5714279226706593,77.60252299498259,77.03696794200549,-1.1068719276758028,-1.5662188538928667,-3.0656727030436848,-3.45770871664522,32.06004857609479,0.4699993133544922,1.059260782447673,1.3615001201629635,-0.3594333161569363,3.0824335564828633,0.5010334020030136,2.2219668383229134,-0.8098287054946187,66.37167469412809,8.612782106630092,0.8604667181599499,12,-0.8949999809265137,-1.9750001430511475,-3.6100001335144043,-3.820000171661378,-0.1100006103515625,2,0.0028435765335377283,1.580645359765458,10.539999961853027,-2.4375044703526103,10.68000030517578,2.7222261958689966,10.34000015258789,0.0028435765335377283
9270,2016-12-15,10.859999656677246,10.93000030517578,10.640000343322754,10.68000030517578,48871300.0,0.02938383510311482,-1.2307751559811915,1.499996026353218,80.28984513710384,77.46508584052862,-1.1506601909337562,-1.712793783077748,-3.3137405162405766,-3.7440061689477506,33.83564599834806,0.3800001144409162,1.0532246254582631,1.5119996070861816,-0.20766500254860176,3.231664216720965,0.6521673022687899,2.3718319119035733,-0.9056589838486051,93.39616785021217,32.63268806577982,0.8598323048173915,12,-1.169999599456787,-2.2849996089935303,-3.919999599456787,-4.129999637603761,-0.5099992752075195,3,-0.09576427207468496,-1.1363625526417886,10.550000190734863,1.580645359765458,10.539999961853027,-2.4375044703526103,10.68000030517578,-0.09576427207468496
9271,2016-12-16,10.65999984741211,11.229999542236328,10.600000381469727,10.9399995803833,77777700.0,-0.0184161892806477,-2.150006318113435,-1.555559676385334,75.48746303516006,77.32252116314336,-0.6892251514783858,-1.4119143309702231,-3.058658993232319,-3.51915097649184,34.324834004225934,0.6299991607666016,1.04806708523469,1.2019998073577884,-0.5594421705242478,2.9634417852398247,0.3212788184167703,2.0827207962988066,-0.5300404407609829,40.624975164707664,-21.11715563421508,0.8807209889410184,12,-0.6350002288818359,-1.9350001811981201,-3.7199997901916504,-3.934999942779541,-0.1399993896484375,4,-0.07317070770508027,-1.2307751559811915,10.859999656677246,-1.1363625526417886,10.550000190734863,1.580645359765458,10.539999961853027,-0.07317070770508027
9272,2016-12-19,10.949999809265137,11.0,10.520000457763672,10.8100004196167,46085800.0,0.02720449962515059,3.0,-0.49999829700852516,76.71957204745063,76.94724117625209,-0.6966202096982155,-1.607934351553478,-3.2823017861723525,-3.7818778725660787,34.69537044891049,0.4799995422363281,1.0918423114972278,1.3799997806549076,-0.4641031452661295,3.2241027065759447,0.45794831769438993,2.3020512436154252,-0.6000323754969692,70.83333333333334,8.371502819387132,0.9220514629605183,12,-0.7150001525878906,-2.1000001430511475,-4.092499852180481,-4.299999952316284,-0.2799997329711932,0,-0.10776249973109864,-2.150006318113435,10.65999984741211,-1.2307751559811915,10.859999656677246,-1.1363625526417886,10.550000190734863,-0.10776249973109864
9273,2016-12-20,11.510000228881836,11.510000228881836,11.149999618530273,11.1899995803833,59314200.0,0.05114159172339572,1.2499992549434502,2.2857288828337876,80.0925991335692,77.31635828757896,-1.0434048495535233,-2.0717441440668303,-3.77097105981595,-4.311710655072458,34.79820261593558,0.5600004196166992,1.1694789100402136,1.8115001678466793,-0.1984673182600094,3.821467653953368,0.806516424793335,2.8164839109000237,-0.9899997711181641,100.0,35.22382956726835,1.0049837430533444,12,-0.8550000190734863,-2.450000047683716,-4.660000324249268,-4.860000371932983,-0.9000005722045898,1,-0.15291052944251893,3.0,10.949999809265137,-2.150006318113435,10.65999984741211,-1.2307751559811915,10.859999656677246,-0.15291052944251893
9274,2016-12-21,11.470000267028807,11.720000267028807,11.3100004196167,11.609999656677244,44814100.0,-0.0034752355393232737,1.2777730682829553,-0.4374972060379383,90.10416407965961,78.80520420283418,-0.7867101168615136,-1.9107605004647361,-3.6476731632410866,-4.237956609143055,35.72678557629418,0.4099998474121076,1.2487407681324658,1.6325001716613752,-0.4663503268484934,3.7313506701712438,0.5830749224064409,2.6819254209163095,-0.9499998092651349,79.16666335529695,7.566005335077932,1.0494252492549345,12,-0.6750001907348615,-2.215000152587889,-4.6825003623962385,-4.820000410079954,-1.1000003814697248,2,-0.1360070081341681,1.2499992549434502,11.510000228881836,3.0,10.949999809265137,-2.150006318113435,10.65999984741211,-0.1360070081341681
9275,2016-12-22,11.600000381469727,11.75,11.470000267028807,11.649999618530273,36450800.0,0.0113339242732724,1.2399978637695455,0.3571389645776567,90.07832826657656,80.48906812909324,-0.8037009945811882,-1.9186039342345893,-3.6950158541467797,-4.327036506327799,36.806733496648036,0.2799997329711932,1.2504071108372727,1.6225002765655514,-0.5569528115034554,3.8019533646345582,0.532773732531048,2.712226820600055,-0.839999961853028,87.80490452398453,10.22749582408538,1.0897265440345032,12,-0.5900001525878906,-2.190000295639038,-4.812500476837158,-4.950000524520874,0.46000003814697266,3,-0.10000006577064036,1.2777730682829553,11.470000267028807,1.2499992549434502,11.510000228881836,3.0,10.949999809265137,-0.10000006577064036
9276,2016-12-23,11.579999923706055,11.600000381469727,11.260000228881836,11.300000190734865,32288200.0,-0.001724177336719812,1.124996647245526,-5.600080109864922,89.18917595339059,81.98345936605924,-0.6585640164390281,-1.7679343579059505,-3.5866952294673107,-4.266455388206343,37.67888809221785,0.3400001525878906,1.2905934563719974,1.46199984550476,-0.7517238712071208,3.675723562216641,0.3551379871488187,2.5688617038607013,-0.6219995880126952,86.17885044210188,4.089253010483631,1.1068618583559404,12,-0.5699996948242188,-1.8199999332427979,-4.5950000286102295,-4.875,0.6999998092651385,4,-0.10621757774957563,1.2399978637695455,11.600000381469727,1.2777730682829553,11.470000267028807,1.2499992549434502,11.510000228881836,-0.10621757774957563
9277,2016-12-27,12.06999969482422,12.079999923706055,11.600000381469727,11.649999618530273,44336500.0,0.042314315573962924,1.1818134528603692,1.5000017029914907,88.3040803584699,83.09641677848477,-1.0400271366307994,-2.1109872247872143,-3.9892418898663884,-4.715327600210267,38.64872203165542,0.5,1.2938033326511018,1.7899996280670187,-0.4997578160238003,4.079757072157838,0.6451209060216101,2.9348783501124274,-0.9535994262695322,98.92470692469891,17.458959586705845,1.1448787220454093,12,-0.8949995040893572,-1.8999996185302752,-4.5749995708465585,-4.85499954223633,0.17000007629394354,1,-0.12841750424610276,1.124996647245526,11.579999923706055,1.2399978637695455,11.600000381469727,1.2777730682829553,11.470000267028807,-0.12841750424610276
9278,2016-12-28,11.550000190734865,12.420000076293945,11.460000038146973,12.279999732971193,71254500.0,-0.04308198154407061,-1.1098905475139407,-1.7380938324530697,75.97910980103316,82.91603753471261,-0.40419827093248806,-1.4594674731216468,-3.3834495898030372,-4.1590421799551525,39.43612018104734,0.9600000381469727,1.3063548366604643,1.139000129699708,-1.1252008779417242,3.4032011373411404,0.006899625878991955,2.2711006335204242,-0.2899999618530291,25.000000000000156,-53.70857361810697,1.1321005038207157,12,-0.07999992370605646,-1.2100000381469744,-4.0250003337860125,-4.305000305175783,2.079999923706053,2,-0.07619048484058355,1.1818134528603692,12.06999969482422,1.124996647245526,11.579999923706055,1.2399978637695455,11.600000381469727,-0.07619048484058355
9279,2016-12-29,11.59000015258789,11.619999885559082,11.010000228881836,11.239999771118164,50234300.0,0.0034632001032444126,1.9756091887717602,-0.4794528780079952,70.22653621801797,81.79789209925863,-0.3142018001503466,-1.3580203846518906,-3.3373573644492325,-4.1632729415657685,39.87618633338954,0.6099996566772461,1.2923980025843829,1.0450000762939453,-1.1616548800200412,3.251655032607932,-0.05832740186304797,2.1483275544509386,0.8299999237060547,41.1347508136669,-35.14172407471102,1.1033274781569935,12,-0.11999988555908203,-1.25,-3.870000123977662,-4.150000095367433,1.6999998092651367,3,-0.08455569309822863,-1.1098905475139407,11.550000190734865,1.1818134528603692,12.06999969482422,1.124996647245526,11.579999923706055,-0.08455569309822863
9280,2016-12-30,11.34000015258789,11.779999732971193,11.25,11.699999809265135,44095400.0,-0.02157031895674122,1.0384624554569408,-1.02856932659767,64.97005919633241,80.62929167272222,0.012344828796489793,-0.923005049717073,-3.003684680297596,-3.877316972462217,41.9629942933227,0.5299997329711932,1.2798922980542553,0.6475000858306892,-1.3357017530645283,2.6307019247259067,-0.3441008336169187,1.639101005278297,1.0799999237060547,23.404252441000693,-49.56713636753632,0.9916009194476084,12,0.13000011444091797,-1.0,-3.620000123977662,-3.9000000953674334,2.2200002670288086,4,-0.08553794126779146,1.9756091887717602,11.59000015258789,-1.1098905475139407,11.550000190734865,1.1818134528603692,12.06999969482422,-0.08553794126779146
9281,2017-01-03,11.43000030517578,11.649999618530273,11.020000457763672,11.420000076293945,55182000.0,0.007936521285438536,1.8000033908506372,-0.027778440052235412,62.13592173081077,79.00888608198447,0.04811552076039938,-0.8270058138066947,-3.013366396461455,-3.9287163888586507,43.97349662940517,0.6299991607666016,1.2797415995385428,0.5925002098083478,-1.132191923062793,2.3171923426794887,-0.2698458566272226,1.4548462762439183,0.9617997741699238,29.78724267699779,-39.559372694359965,0.8623460664355703,1,0.28499984741211115,-1.0900001525878888,-3.647500276565551,-3.9900002479553223,1.9899997711181658,1,0.055118118776920744,1.0384624554569408,11.34000015258789,1.9756091887717602,11.59000015258789,-1.1098905475139407,11.550000190734865,0.055118118776920744
9282,2017-01-04,11.43000030517578,11.520000457763672,11.239999771118164,11.449999809265135,40781200.0,0.0,2.4999910593479697,-1.999904634751452,65.08475255705959,77.3413475734834,0.13786157666424614,-0.6434070796073765,-2.9172072807415415,-3.89116081619089,46.09264900996325,0.2800006866455078,1.2389325653240864,0.45500020980834854,-0.9552853291470669,1.865285748763764,-0.2501425596693583,1.1601429792860554,0.9341637771606468,29.78724267699779,-37.00643529759593,0.7051427694777077,1,0.28499984741211115,-1.0900001525878888,-3.6125001907348633,-3.945000171661376,2.149999618530275,2,0.07436565223979152,1.8000033908506372,11.43000030517578,1.0384624554569408,11.34000015258789,1.9756091887717602,11.59000015258789,0.07436565223979152
9283,2017-01-05,11.239999771118164,11.6899995803833,11.229999542236328,11.43000030517578,38855200.0,-0.016622968415108352,-3.380932053296519,9.500262266939972,61.02235711110427,74.11003568808835,0.3190906241725884,-0.3293124130174938,-2.647069450442512,-3.6667233555419596,47.181166343230196,0.46000003814697266,1.227790886414276,0.17549967765808105,-1.041199406702761,1.3921987620189231,-0.4328498645223391,0.7838492198385012,1.09708103414917,29.870089657828796,-35.449488451143665,0.6083495421804209,1,0.47500038146972656,-0.8999996185302734,-3.3774996995925903,-3.6549997329711914,2.25,3,0.08896797334191753,2.4999910593479697,11.43000030517578,1.8000033908506372,11.43000030517578,1.0384624554569408,11.34000015258789,0.08896797334191753
9284,2017-01-06,11.31999969482422,11.489999771118164,11.109999656677246,11.289999961853027,34453500.0,0.007117431079635805,1.054055307972462,-0.15789288761733752,57.93103357557756,70.53811405575513,0.24090972986247827,-0.2853258043317002,-2.660146788314554,-3.714984315891691,47.92394299401316,0.38000011444091797,1.188226500023271,0.1674996376037612,-0.824953468722315,1.1599527439298374,-0.328726915559276,0.6637261907667984,0.9905394989154033,39.47362146873528,-21.37349584841477,0.49622655316303804,1,0.3950004577636701,-0.9799995422363299,-3.3824999332427996,-3.7200000286102313,1.9400005340576154,4,0.20406364681024547,-3.380932053296519,11.239999771118164,2.4999910593479697,11.43000030517578,1.8000033908506372,11.43000030517578,0.20406364681024547
9285,2017-01-09,11.489999771118164,11.640000343322756,11.3100004196167,11.369999885559082,37304800.0,0.01501767498913198,-1.7500129144033496,4.0000317894265995,64.45992475611531,67.79041947828011,0.05997181942277052,-0.38446507797226914,-2.753099099627109,-3.8492202575670458,47.89375196812149,0.32999992370605646,1.0735824447837103,0.2799997329711914,-0.6452257081129602,1.205225174055343,-0.1826129875708844,0.7426124535132672,0.7945286433243037,70.14924310898235,6.465566485165255,0.46261272054207553,1,0.22500038146972656,-1.1499996185302734,-3.377500057220459,-3.8350000381469727,1.810000419616701,0,0.15665798316719148,1.054055307972462,11.31999969482422,-3.380932053296519,11.239999771118164,2.4999910593479697,11.43000030517578,0.15665798316719148
9286,2017-01-10,11.4399995803833,11.630000114440918,11.329999923706055,11.550000190734865,29201600.0,-0.004351626782495344,1.222219867474816,-0.9166726271368434,59.31558121893307,64.56947512944268,0.09836907719743948,-0.2612233704453555,-2.619240772224199,-3.761786875361979,47.861929381675516,0.3000001907348633,0.9259675277275452,0.17499957084655726,-0.6587238600645122,1.0087230017576267,-0.24186214460897837,0.5918612863020929,0.8190382703479546,56.896546054254216,-5.639736866410786,0.4168617154555352,1,0.27500057220458984,-1.0399994850158691,-3.204999804496765,-3.7649998664855957,1.530000686645506,1,0.18531476547155323,-1.7500129144033496,11.489999771118164,1.054055307972462,11.31999969482422,-3.380932053296519,11.239999771118164,0.18531476547155323
9287,2017-01-11,11.199999809265137,11.40999984741211,11.149999618530273,11.390000343322756,39377000.0,-0.020979001741372683,1.2608760552634635,1.7272679983354022,43.290035426310915,60.93735575447354,0.2257178567372371,0.020797192051873026,-2.299344112074026,-3.4911176462532847,47.32349406011443,0.28999996185302734,0.7566157092931522,-0.09100017547607386,-0.8790932108814111,0.6970928599292634,-0.4850466931787434,0.30304634222659566,1.0340572890291302,15.51726972872895,-40.53355741765145,0.3940465177026688,1,0.19500017166137695,-0.7649998664855957,-2.965000033378601,-3.515000104904175,1.9300003051757812,2,0.19821431293171332,1.222219867474816,11.4399995803833,-1.7500129144033496,11.489999771118164,1.054055307972462,11.31999969482422,0.19821431293171332
9288,2017-01-12,10.760000228881836,11.039999961853027,10.329999923706056,10.979999542236328,75244100.0,-0.03928567748896872,3.1764689382804594,1.157887868292917,36.900368484266686,57.23444822850117,0.6055513797920415,0.5039621172478963,-1.7838803198483149,-3.0319567666202385,46.11179490737488,0.8699998855590803,0.5799876952485246,-0.5419997692108147,-1.2911354402384223,0.20713590181679287,-0.9165676047246194,-0.16743193369701004,1.4495757320241829,32.82444026251501,-19.463718316687526,0.3745678355138041,1,0.2949995994567889,-0.1400003433227539,-2.5250004529953003,-3.0350005626678467,3.239999771118164,3,0.2620817504496715,1.2608760552634635,11.199999809265137,1.222219867474816,11.4399995803833,-1.7500129144033496,11.489999771118164,0.2620817504496715
9289,2017-01-13,10.579999923706056,10.869999885559082,10.5600004196167,10.789999961853027,38377500.0,-0.016728652541532996,-1.480005188008072,0.9545486071976546,31.521732369984136,53.51796747001803,0.7009264627285798,0.723415028424796,-1.5244382088807757,-2.8330086405538886,45.164752047342624,0.3099994659423828,0.36742716117673346,-0.7235000610351552,-1.4663899519452013,0.019389829874890907,-1.0949450064901782,-0.35205511558013214,1.5543929957119644,19.083963352710146,-27.525520565139995,0.37144494545502266,1,0.42999982833862127,0.24999999999999822,-2.189999938011171,-2.7000000476837176,3.6999998092651367,4,0.2750472465403164,3.1764689382804594,10.760000228881836,1.2608760552634635,11.199999809265137,1.222219867474816,11.4399995803833,0.2750472465403164
9290,2017-01-17,9.81999969482422,10.229999542236328,9.779999732971193,10.170000076293944,70491800.0,-0.07183367054464174,-1.09302088323487,1.666668180435145,24.85713958740233,49.37588056519486,1.3663236759076458,1.4772452998039274,-0.681551013821208,-2.059724638837884,43.8201447891672,0.8000001907348633,0.20104650283642123,-1.4315002918243387,-2.412526196920986,-0.45047438672769147,-1.9220132443726623,-0.9409873392760151,2.2422175047653212,2.1621596543266413,-37.81275447681034,0.49051295254832383,1,0.9149999618530256,1.2800002098083478,-1.3049997091293353,-1.8149998188018817,4.5,1,0.350305564252789,-1.480005188008072,10.579999923706056,3.1764689382804594,10.760000228881836,1.2608760552634635,11.199999809265137,0.350305564252789
9291,2017-01-18,9.880000114440918,10.100000381469727,9.420000076293944,9.539999961853027,51797600.0,0.006110022554106864,-1.3448289469789814,-0.9714279486215432,14.332261925508277,43.73671493946694,1.1882957182614966,1.4290829033963348,-0.6543240186615016,-2.102125406969451,42.32061951287981,0.680000305175783,0.06734609190401031,-1.3324998855590824,-2.4631425236252547,-0.20185724749291012,-1.8978212045921694,-0.7671785665259954,2.0452840371515233,23.11558246504239,-9.014168485129762,0.5653213190330862,1,0.6749997138977051,1.0399999618530273,-0.9300001859664917,-1.440000295639038,4.239999771118164,2,0.34615384986637476,-1.09302088323487,9.81999969482422,-1.480005188008072,10.579999923706056,3.1764689382804594,10.760000228881836,0.34615384986637476
9292,2017-01-19,9.770000457763672,10.25,9.75,9.920000076293944,46151300.0,-0.011133568360638724,-4.263143100938613,-0.4411751506243707,16.54136847920887,38.794382869256346,1.1600535042456226,1.5242988882374924,-0.4520634078448289,-1.9756257516462874,40.85869038876467,0.5,-0.04509217124626552,-1.3834995746612542,-2.6824428161627782,-0.0845563331597301,-2.0329711954120153,-0.734027953910493,1.9548609678048887,21.604963345348537,-10.954629894820904,0.6494716207507617,1,0.7599997520446777,1.1499996185302734,-0.8200005292892456,-1.330000638961792,5.429999351501463,3,0.32753323022848724,-1.3448289469789814,9.880000114440918,-1.09302088323487,9.81999969482422,-1.480005188008072,10.579999923706056,0.32753323022848724
9293,2017-01-20,9.75,9.960000038146973,9.670000076293944,9.880000114440918,27982100.0,-0.0020471296649509085,1.0000000000000122,0.8666696336609845,15.15152938218543,34.04110462554611,1.0576988823472089,1.4816488427469885,-0.35102735351022574,-1.9422675199904962,38.92052775223364,0.2899999618530291,-0.15927641261261805,-1.315500020980835,-2.744691492644483,0.11369145068281306,-2.03009575681266,-0.6009042851490101,1.7904725176265917,22.75861842170178,-8.35621472521387,0.714595735831824,1,0.7800002098083496,1.1700000762939453,-0.6649998426437378,-1.1749999523162842,4.710000038146973,4,0.34666667840419674,-4.263143100938613,9.770000457763672,-1.3448289469789814,9.880000114440918,-1.09302088323487,9.81999969482422,0.34666667840419674
9294,2017-01-23,9.90999984741211,10.0600004196167,9.68000030517578,9.68000030517578,27905700.0,0.016410240760216244,-2.3043553978073383,-1.7692256904962906,21.960790913544713,29.318978643038268,0.7561771001281326,1.2635691677975718,-0.42775112930330295,-2.086566220764846,36.648433941137654,0.38000011444091975,-0.2892779915875838,-1.0775001525878913,-2.5820318604145953,0.42703155523881264,-1.8297660065012433,-0.32523429867453935,1.4608348749078708,59.036122428813464,25.832843169483162,0.7522658539133522,1,0.6150002479553223,1.010000228881836,-0.8249996900558472,-1.3349997997283936,5.050000190734863,0,0.4127144516208998,1.0000000000000122,9.75,-4.263143100938613,9.770000457763672,-1.3448289469789814,9.880000114440918,0.4127144516208998
9295,2017-01-24,10.4399995803833,10.489999771118164,9.949999809265137,9.949999809265137,43991200.0,0.053481305865972883,-1.2040825064908272,2.1304380276317154,33.444807946305914,26.444448279413027,0.06880737954067406,0.676915011757103,-0.8646649018331214,-2.5960267624016575,34.04438269493085,0.5799999237060547,-0.3896845208186335,-0.4895003795623776,-1.9840162690427725,1.0050155099180174,-1.2367583243025742,0.257757565177819,0.7747683702545967,95.32708364528297,59.143278294169235,0.747257944740197,1,-0.024999618530273438,0.48000049591064453,-1.324999451637268,-1.864999532699585,3.4600000381469727,1,0.36781612135341746,-2.3043553978073383,9.90999984741211,1.0000000000000122,9.75,-4.263143100938613,9.770000457763672,0.36781612135341746
9296,2017-01-25,10.350000381469727,10.979999542236328,10.149999618530273,10.739999771118164,61778100.0,-0.008620613269245903,-1.1012631944913904,-0.7959174935091728,32.46753327177798,25.24194804002048,-0.013488210905782339,0.7062508376178922,-0.66007404497857,-2.4843661569701236,32.14019762280549,0.8299999237060547,-0.4928244033133353,-0.517999601364135,-2.000992229977392,0.9649930272491218,-1.2594959156707635,0.2234967129424934,0.721186139220654,51.90844140433338,14.29936940108174,0.7414963143066281,1,-0.12000036239624023,0.5699996948242188,-1.2175003290176392,-1.7750003337860107,2.6799993515014666,2,0.3835747987470841,-1.2040825064908272,10.4399995803833,-2.3043553978073383,9.90999984741211,1.0000000000000122,9.75,0.3835747987470841
9297,2017-01-26,10.520000457763672,10.65999984741211,10.300000190734863,10.350000381469727,35866600.0,0.01642512753896197,-1.666659602424448,-0.43589831370554405,38.23530328406845,25.39027412888734,-0.3241811398226524,0.43655728511935266,-0.7237172007663837,-2.6306980132369144,29.721099795929707,0.3599996566772461,-0.6384622210175657,-0.27049956321716273,-1.6471999952995873,1.1062008688652618,-0.9588497792583741,0.41785065282404865,0.45999908447265625,64.8855517554167,25.211225847180486,0.6883502160412119,1,-0.32000064849853516,0.39999961853027344,-1.1450008153915405,-1.7950007915496826,2.5199995040893555,3,0.342205253911243,-1.1012631944913904,10.350000381469727,-1.2040825064908272,10.4399995803833,-2.3043553978073383,9.90999984741211,0.342205253911243
9298,2017-01-27,10.670000076293944,10.729999542236328,10.520000457763672,10.600000381469727,32719200.0,0.014258518251258456,1.2105326560523622,0.4117627259365534,39.6166167282441,26.28970572424956,-0.545673218315553,0.22899041954286758,-0.7666478298503012,-2.7584716358044563,26.9499449662917,0.20999908447265625,-0.7678128990255377,-0.07649993896484553,-1.4064507965688708,1.2534509186391798,-0.7414753677668582,0.5884754898371671,0.3099994659423846,76.15387324046975,34.94827584184529,0.6649754288020129,1,-0.4700002670288068,0.2500000000000018,-1.1275004148483259,-1.9450004100799543,2.3800001144409215,4,0.42455479855484834,-1.666659602424448,10.520000457763672,-1.1012631944913904,10.350000381469727,-1.2040825064908272,10.4399995803833,0.42455479855484834
9299,2017-01-30,10.609999656677246,10.68000030517578,10.300000190734863,10.619999885559082,37725000.0,-0.005623282023212273,4.846107573579169,-0.14286103542234696,35.430459288994584,27.46451902442648,-0.5374929431315572,0.22325355553269333,-0.6038709205471697,-2.6736540605362356,24.998511958478957,0.3800001144409162,-0.8412594345000723,-0.08750033378601074,-1.3574588009823447,1.1824581334103232,-0.7224795673841768,0.5474788998121554,0.2451999282836912,64.07767170077211,25.437189604869005,0.6349792335981669,1,-0.4099998474121094,0.3100004196166992,-0.7524994611740112,-1.744999647140503,2.6100006103515607,0,0.3628652691846965,1.2105326560523622,10.670000076293944,-1.666659602424448,10.520000457763672,-1.1012631944913904,10.350000381469727,0.3628652691846965
9300,2017-01-31,10.369999885559082,10.670000076293944,10.220000267028807,10.600000381469727,53704900.0,-0.022620148810949647,1.4324321537839206,22.999523173755485,33.3333333333333,29.575749180851478,-0.23609944078000034,0.4077635730439848,-0.2843310034685125,-2.401997197700494,22.74240757726419,0.4499998092651367,-0.869335041406174,-0.2790000915527351,-1.5193887190568756,0.9613885359514054,-0.8991944053048062,0.34119422219933604,0.3703837387084956,26.5060587049791,-9.419287099357387,0.6201943137520705,1,-0.04500007629394531,0.5500001907348633,-0.3449997901916504,-1.3999998569488525,2.9600000381469727,1,0.44262297041871457,4.846107573579169,10.609999656677246,1.2105326560523622,10.670000076293944,-1.666659602424448,10.520000457763672,0.44262297041871457
9301,2017-02-01,12.0600004196167,12.140000343322756,10.8100004196167,10.899999618530273,165939300.0,0.1629701593739703,1.0151504095378918,-5.0434708694588535,59.22747466214143,34.31864986784399,-1.7705379348946373,-1.2992312017163314,-1.8989814486401926,-4.040452017480099,21.59255212838673,1.7700004577636737,-0.82463684307627,1.3795004367828376,0.028532403462726563,2.7304684701029487,0.7040164201227821,2.054984453442893,-2.6400003433227557,95.83333747254453,54.958408414195375,0.6754840166600551,2,-1.1550002098083496,-1.140000343322754,-1.850000262260437,-3.075000524520874,1.8499994277954102,2,0.15257040919506482,1.4324321537839206,10.369999885559082,4.846107573579169,10.609999656677246,1.2105326560523622,10.670000076293944,0.15257040919506482
9302,2017-02-02,12.279999732971193,12.65999984741211,11.949999809265135,11.979999542236328,116324500.0,0.018242065149238762,-2.94444841809119,0.2586206754804763,67.1171131502465,40.09260361985078,-1.784735106100161,-1.5307689464422314,-2.047580186536999,-4.20183387114974,20.55621273307188,0.7100000381469744,-0.6630425615246285,1.55699977874756,0.061053097694003355,3.0529464598011167,0.8090264382207817,2.3049731192743383,-2.8055996513366726,84.42622213970948,40.775967671334016,0.7479733405267783,2,-1.1099996566772479,-1.2399997711181658,-1.8949996232986468,-3.294999837875368,2.0,3,0.061074919894850366,1.0151504095378918,12.0600004196167,1.4324321537839206,10.369999885559082,4.846107573579169,10.609999656677246,0.061074919894850366
9303,2017-02-03,12.239999771118164,12.5,12.039999961853027,12.369999885559082,60036700.0,-0.003257325954627799,1.3589724779615842,-0.43333343929707635,69.30232723188661,45.35277432188876,-1.5135502924385662,-1.4883170271126023,-1.9425870341802014,-4.103492636750417,19.282921427875472,0.46000003814697266,-0.465156395829883,1.466999816894532,-0.16258313772435784,3.0965827715134218,0.6522083395850871,2.281791294203977,-2.6381756988525407,82.78687915889039,34.540826892213644,0.8147914773094452,2,-0.934999942779541,-1.1999998092651367,-1.5674996376037598,-3.0899999141693115,1.8600006103515625,4,0.0653594939292863,-2.94444841809119,12.279999732971193,1.0151504095378918,12.0600004196167,1.4324321537839206,10.369999885559082,0.0653594939292863
9304,2017-02-06,13.630000114440918,13.699999809265135,12.380000114440918,12.460000038146973,140474100.0,0.11356212167606716,1.0152675312346693,-8.999992664050177,88.64098296946365,51.485682657795174,-2.5930642025327444,-2.8421006118260017,-3.2420427624964923,-5.423283196906032,18.5790798175687,1.4600000381469709,-0.2317255218422929,2.74150013923645,0.678785832373098,4.804214446099802,1.710142985804774,3.7728572926681263,-3.905849011169435,97.98851425195207,42.09915218074528,1.0313571534316763,2,-1.705000400543213,-2.0700001716613787,-2.7249999046325684,-4.31000018119812,0.34999942779541016,0,-0.04255318553457277,1.3589724779615842,12.239999771118164,-2.94444841809119,12.279999732971193,1.0151504095378918,12.0600004196167,-0.04255318553457277
9305,2017-02-07,13.289999961853027,14.270000457763672,13.0600004196167,14.050000190734865,158683800.0,-0.024944985306908585,1.0166654480835926,-0.6495728028404836,82.72553211741362,57.06990475175469,-2.018548822445723,-2.4878901228329973,-2.8171281835607527,-5.019127709528295,17.793974258641278,1.2100000381469727,0.021783148247344286,2.3114999771118168,-0.003378859222509689,4.626378813446143,1.1540605589446535,3.46893939527898,-3.3272979362219246,71.67628655762991,11.160373266975952,1.1574394181671634,2,-1.044999599456787,-1.4449996948242188,-2.3849997520446777,-3.9700000286102295,0.3599996566772461,1,-0.005267095186241133,1.0152675312346693,13.630000114440918,1.3589724779615842,12.239999771118164,-2.94444841809119,12.279999732971193,-0.005267095186241133
9306,2017-02-08,13.5600004196167,13.75,13.079999923706055,13.210000038146973,75942900.0,0.020316061590569534,-1.1967193636340896,-0.4605266790309657,85.288640992759,62.29805338605364,-1.9951356956970727,-2.730938617294637,-2.9963589055194255,-5.22243213271218,16.96644061974368,0.6700000762939453,0.2684365261618584,2.475500392913819,-0.1070359600532349,5.058036745880873,1.184232216430292,3.766768569397346,-3.2527145194149902,69.39655863430589,3.7951432158924803,1.2912681764835268,2,-1.315000057220459,-1.7150001525878906,-2.6550002098083496,-4.240000486373901,-0.07000064849853516,2,-0.016961687964103023,1.0166654480835926,13.289999961853027,1.0152675312346693,13.630000114440918,1.3589724779615842,12.239999771118164,-0.016961687964103023
9307,2017-02-09,13.420000076293945,13.890000343322756,13.399999618530273,13.779999732971193,73339900.0,-0.01032450877510449,-1.4500001192091279,-1.0285693265976803,83.42441010290302,67.16558598323797,-1.5650965196298863,-2.54666255148571,-2.767278425341294,-5.016351756472021,16.607259865932356,0.49000072479248225,0.4666458156431883,2.2245000362396237,-0.5617404714194105,5.010740543898658,0.8313797824101066,3.6176202900691408,-2.7956970114872792,61.8833994419082,-8.75988750296225,1.393120253829517,2,-1.174999713897705,-1.5749998092651367,-2.3924999237060547,-4.1000001430511475,0.9799995422363281,3,0.03651265039735252,-1.1967193636340896,13.5600004196167,1.0166654480835926,13.289999961853027,1.0152675312346693,13.630000114440918,0.03651265039735252
9308,2017-02-10,13.579999923706055,13.859999656677244,13.25,13.859999656677244,54579300.0,0.011922492287816278,3.3571445601343743,0.777777777777769,83.42441010290302,72.49824718478334,-1.4180235279550377,-2.61883161992937,-2.837726088649422,-5.110426702991642,17.968857977029593,0.6099996566772443,0.702320975219374,2.243499898910523,-0.729128089096184,5.21612788691723,0.7571859049071694,3.729813892913876,-2.6640410674628274,63.492041866799475,-8.2634117745801,1.4863139940033536,2,-1.3349995613098145,-1.734999656677246,-2.552499771118164,-4.259999990463257,0.23999977111816584,4,0.051546377996893655,-1.4500001192091279,13.420000076293945,-1.1967193636340896,13.5600004196167,1.0166654480835926,13.289999961853027,0.051546377996893655
9309,2017-02-13,13.489999771118164,13.949999809265135,13.380000114440918,13.699999809265135,57413100.0,-0.0066274044987865155,-1.6511653695937036,0.7500008514957358,80.1980205498867,77.70543465328927,-0.9795425586596593,-2.423919124269485,-2.6567284163725216,-4.954515388535336,19.426474797631574,0.569999694824217,0.9235756213037085,2.007999753952026,-1.0909073636078404,5.106906871511892,0.45854619517209194,3.55745331273196,-2.3057175867533015,35.53713536736558,-31.863693235262033,1.5494535587799336,2,-0.9499993324279785,-1.6449995040893555,-2.4624996185302734,-4.169999837875366,0.6100006103515625,0,0.045218726516034646,3.3571445601343743,13.579999923706055,-1.4500001192091279,13.420000076293945,-1.1967193636340896,13.5600004196167,0.045218726516034646
9310,2017-02-14,13.260000228881836,13.489999771118164,13.1899995803833,13.43000030517578,40479100.0,-0.017049632775291257,1.068973908696882,0.8095240257764481,78.03467772610256,79.79512388261828,-0.3313277807611694,-2.0269101956332953,-2.319764094507674,-4.661189033434587,21.30504282097431,0.3000001907348633,1.1459479036911322,1.6060001850128174,-1.4863564289691595,4.698356798994794,0.05982187802182892,3.152178492003806,-1.8288605826450688,20.68969297163864,-46.66027711517174,1.546178306990989,2,-0.15000009536743164,-1.4149999618530273,-2.2325000762939453,-3.940000295639038,0.5299997329711914,1,0.054298589813463805,-1.6511653695937036,13.489999771118164,3.3571445601343743,13.579999923706055,-1.4500001192091279,13.420000076293945,0.054298589813463805
9311,2017-02-15,13.300000190734865,13.4399995803833,13.149999618530273,13.199999809265135,33722300.0,0.0030165883229702484,-1.8999885559518588,-0.5882372740634632,77.47035081453393,80.94548362309467,-0.19772955548645932,-1.8946973612807394,-2.2546423809167546,-4.63826404896432,22.72432585631577,0.28999996185302734,1.4118399519866909,1.4750001430511492,-1.5823499476391856,4.532350233741484,-0.05367490229401817,3.0036751883963166,-1.641751679575945,18.750067055209648,-46.89114617232658,1.5286750453451672,2,-0.14499998092651545,-1.4549999237060565,-2.2725000381469744,-3.980000257492067,0.3999996185302699,2,0.02631574607338938,1.068973908696882,13.260000228881836,-1.6511653695937036,13.489999771118164,3.3571445601343743,13.579999923706055,0.02631574607338938
9312,2017-02-16,12.970000267028807,13.350000381469727,12.84000015258789,13.25,52502500.0,-0.024812023982972997,1.12499875823785,-2.79998664861042,71.94656366985471,81.23928767175781,0.26869625166196975,-1.3836077565876934,-1.8260237350978539,-4.249493377552211,24.26196746975799,0.5100002288818359,1.7272923437136587,0.9850002288818338,-1.9520983301054269,3.9220987878690945,-0.48354905061179565,2.4535495083754633,-1.1028116001415071,11.711725644138324,-50.426867163686175,1.46854927949363,2,0.3550000190734881,-1.1249999999999982,-1.9125001430511457,-3.650000333786009,0.7299995422363281,3,0.040092482142136454,-1.8999885559518588,13.300000190734865,1.068973908696882,13.260000228881836,-1.6511653695937036,13.489999771118164,0.040092482142136454
9313,2017-02-17,13.130000114440918,13.140000343322756,12.600000381469727,12.789999961853027,40888000.0,0.012336148351426601,1.9999947018183162,-1.2142874172771814,73.59550922992403,79.56756836736452,0.27738997974883084,-1.3464354830184178,-1.9083355270351028,-4.345522989202005,25.595235201376255,0.5399999618530291,1.8209338085130504,0.9760000705718994,-1.8044081806042183,3.756408321748017,-0.4142040550161603,2.366204196159959,-1.0705865042835079,39.259256119589445,-21.699066733211275,1.390204125588059,2,0.30500030517578125,-1.2849998474121094,-2.2150001525878906,-3.81000018119812,0.5599994659423828,4,0.0967250185087627,1.12499875823785,12.970000267028807,-1.8999885559518588,13.300000190734865,1.068973908696882,13.260000228881836,0.0967250185087627
9314,2017-02-21,14.0,14.100000381469727,13.399999618530273,13.40999984741211,66357100.0,0.06626046290755316,-1.295082172249043,1.7352937876560939,80.40200964888328,79.30939920419448,-0.5974323759541704,-1.9966830671443923,-2.692482314024762,-5.149356963007325,27.497952006065283,0.9700002670288086,1.8891055396898597,1.6414999485015862,-1.0439954619999448,4.326995359003117,0.2987522432508207,2.9842476537523517,-1.7637394420340886,93.33330790201822,26.859651749331405,1.3427477052507655,2,-0.6499996185302734,-2.1549997329711914,-3.1625001430511475,-4.680000066757202,-0.28999996185302734,1,-0.012857164655412867,1.9999947018183162,13.130000114440918,1.12499875823785,12.970000267028807,-1.8999885559518588,13.300000190734865,-0.012857164655412867
9315,2017-02-22,14.279999732971193,14.5,14.039999961853027,14.300000190734865,71505000.0,0.019999980926513894,1.1904759742235689,-0.03389907218827789,74.34210058504576,78.09311693667078,-0.8071084803174866,-2.0809400862010428,-2.9067507920033737,-5.361689230514363,30.14376600110353,0.5,1.9704812002431336,1.7294996738433852,-0.9273957644971542,4.386395112183925,0.4010519546731146,3.057947393013656,-1.881039983021461,88.42103625268167,24.601145359306145,1.3284477191702702,2,-0.7299995422363299,-2.3199996948242205,-3.359999895095827,-4.959999799728395,-0.22999954223632812,2,-0.012604996839451266,-1.295082172249043,14.0,1.9999947018183162,13.130000114440918,1.12499875823785,12.970000267028807,-0.012604996839451266
9316,2017-02-23,14.31999969482422,14.449999809265135,13.81999969482422,14.199999809265135,80317600.0,0.0028011178292022265,2.3157890774207757,-5.999856952126823,73.2876701889472,76.96681250178679,-0.8135151244920387,-1.9059889264056409,-2.8791994597260278,-5.334379526281859,32.02959519715486,0.6300001144409144,1.8197433028728653,1.570999670028689,-0.984966679752274,4.126966019809652,0.2930164951382075,2.8489828449191705,-1.7109359198694616,90.52629782552182,28.102080726266763,1.277983174890481,2,-0.7699995040893572,-2.359999656677248,-3.4024999141693133,-4.999999761581423,0.23000049591064453,3,-0.03701115532584509,1.1904759742235689,14.279999732971193,-1.295082172249043,14.0,1.9999947018183162,13.130000114440918,-0.03701115532584509
9317,2017-02-24,14.119999885559082,14.31999969482422,13.859999656677244,14.0,46288600.0,-0.013966467425095441,-1.2999969005629028,0.9999999999999704,70.70484724931121,75.55352774027659,-0.5629816919727961,-1.499329059424383,-2.6235405083301604,-5.071381811079833,34.017336946276714,0.4600000381469762,1.7111982867618067,1.1909998893737797,-1.206137906772593,3.5881376855201523,-0.007569008699407576,2.389568787446967,-1.321842488099799,79.99998996132098,19.319074464064343,1.1985688980731868,2,-0.5699996948242188,-2.0349998474121094,-3.382499933242798,-4.799999952316284,0.5200004577636737,4,-0.029745048137251984,2.3157890774207757,14.31999969482422,1.1904759742235689,14.279999732971193,-1.295082172249043,14.0,-0.029745048137251984
9318,2017-02-27,15.199999809265135,15.350000381469727,14.270000457763672,14.270000457763672,95422900.0,0.07648724734131185,-1.3225821006486016,7.7500019868233725,68.5579180227781,74.2601830150423,-1.5522545674754102,-2.342661353429575,-3.6296707054734743,-6.08210280013574,36.27631704355638,1.2300004959106445,1.5836998040012062,2.044499826431272,-0.30958264312723394,4.398582295989778,0.867458591652019,3.221541061210525,-2.2316581515517804,92.30766597350049,34.844498726203724,1.177041234779253,2,-1.2249994277954084,-2.689999580383299,-4.4749996662139875,-5.879999876022337,-1.0399999618530256,0,-0.09868421176463948,-1.2999969005629028,14.119999885559082,2.3157890774207757,14.31999969482422,1.1904759742235689,14.279999732971193,-0.09868421176463948
9319,2017-02-28,14.460000038146973,15.550000190734865,14.350000381469727,15.449999809265135,141783000.0,-0.048684196079206266,1.016805497008346,-1.0645166252211142,62.63499231499022,72.54910685825205,-0.7377753153707776,-1.3696637555946616,-2.8231994226358346,-5.276743166178523,39.1257917867987,1.1999998092651385,1.4549332921132674,1.1120000362396247,-0.9808005872526273,3.2048006597318768,0.06559972449349871,2.1584003479857508,-1.205859333582854,36.994228893897876,-17.89979152778782,1.046400311746126,2,-0.38499975204467773,-1.8449997901916504,-3.734999895095825,-5.140000104904175,-0.28999996185302734,1,-0.053250377298224794,-1.3225821006486016,15.199999809265135,-1.2999969005629028,14.119999885559082,2.3157890774207757,14.31999969482422,-0.053250377298224794
9320,2017-03-01,14.960000038146973,15.09000015258789,14.520000457763672,15.079999923706055,73450400.0,0.03457814652012092,7.142832814490364,0.12121203363870206,64.40329210031712,71.0972114455613,-1.0854135671672474,-1.5896640023898403,-3.2595411069791744,-5.704778529937823,42.28111529946016,0.630000114440918,1.3248018724669048,1.3825000286102291,-0.3021534881546266,3.067153545375085,0.5401732702278021,2.224826786992656,-1.3844390055189493,65.89595471316176,12.306149073160753,0.8423267583824275,3,-0.8849997520446777,-2.2100000381469727,-4.237499952316284,-5.640000104904175,-1.6899995803833008,2,-0.08355614951955792,1.016805497008346,14.460000038146973,-1.3225821006486016,15.199999809265135,-1.2999969005629028,14.119999885559082,-0.08355614951955792
9321,2017-03-02,13.899999618530273,14.779999732971193,13.869999885559082,14.59000015258789,104330900.0,-0.07085564284182966,-1.4266662597656297,5.750009934116936,54.152246051985486,69.12006504357583,0.07671457006213167,-0.40553979033313325,-2.1404395945544383,-4.581120809637772,43.21215966632913,1.0900001525878906,1.2125637950358907,0.23049964904785192,-1.299047523683333,1.7600468217790368,-0.5342739373177405,0.9952732354134444,-0.0480171037672914,2.3668609001555097,-48.10123046320574,0.7647735863655923,3,0.17500066757202148,-1.049999713897705,-3.232499599456787,-4.579999685287476,-0.37999916076660156,3,0.010791408368430844,7.142832814490364,14.960000038146973,1.016805497008346,14.460000038146973,-1.3225821006486016,15.199999809265135,0.010791408368430844
9322,2017-03-03,13.029999732971193,13.579999923706055,12.789999961853027,13.550000190734865,163395900.0,-0.06258992154210363,1.7241381578298483,0.7536232685296012,45.76270962286952,66.0275317539031,1.0684827979775662,0.5518213202721061,-1.2295785502528354,-3.6485232669576018,43.11460462584962,1.109999656677246,1.1031145400875673,-0.677000236511228,-2.095881840182935,0.7418813671604791,-1.3864410383470815,0.03244056532462558,2.520000457763672,8.695643159978912,-38.46748344560543,0.7094408018358539,3,1.1400003433227521,-0.14499950408935725,-2.4549996852874774,-3.7099997997283953,0.07000064849853338,4,0.11665391319367813,-1.4266662597656297,13.899999618530273,7.142832814490364,14.960000038146973,1.016805497008346,14.460000038146973,0.11665391319367813
9323,2017-03-06,13.039999961853027,13.34000015258789,12.380000114440918,13.0,117192600.0,0.0007674772898520477,1.99999850988468,-0.0769229358471188,46.489860476381985,62.25951517918073,1.1671072760696752,0.6375137649221898,-1.2158121976248992,-3.596669229918122,42.82646783448324,0.9600000381469727,0.9967739193599883,-0.7070000171661377,-1.9903851944300595,0.5763851600977841,-1.3486926057980995,-0.06530742853417593,2.4548002243042006,20.820183959860227,-26.664603190699527,0.6416925886319612,3,0.9250001907348633,-0.1549997329711914,-2.4800000190734863,-3.7200000286102295,0.06000041961669922,0,0.12269941611582369,1.7241381578298483,13.029999732971193,-1.4266662597656297,13.899999618530273,7.142832814490364,14.960000038146973,0.12269941611582369
9324,2017-03-07,13.050000190734865,13.369999885559082,12.789999961853027,13.06999969482422,76666300.0,0.000766888720175718,-1.1481480173286027,-0.49998807905967624,48.30371524731213,59.36636125276588,1.1266581733447758,0.6132764734284404,-1.200150110423568,-3.5387002523092868,41.56629326355639,0.5799999237060547,0.9453656239800416,-0.667999792098998,-1.9882005685983923,0.6522009844003964,-1.3281001803486951,-0.007899403849300768,2.3202079925537102,24.723249699733422,-25.07066843869432,0.6601003882496976,3,0.9149999618530256,-0.16499996185302912,-2.490000247955324,-3.605000257492067,-0.2899999618530291,1,0.08505744371293678,1.99999850988468,13.039999961853027,1.7241381578298483,13.029999732971193,-1.4266662597656297,13.899999618530273,0.08505744371293678
9325,2017-03-08,13.220000267028807,13.550000190734865,13.100000381469727,13.25,71294700.0,0.013026825579254497,-2.3333380428447934,1.5000238424491852,49.36708918062469,56.70851891850782,0.8833817457341961,0.46142058217394144,-1.3461742869611317,-3.6409685991729486,39.941837824609195,0.5,0.8745989168817783,-0.49449973106384526,-1.8198392212282712,0.8308397591005807,-1.1571694761460574,0.16817001401836684,2.030599593505862,35.00001192093075,-17.94740994874548,0.6626697450822129,3,0.7449998855590838,-0.3350000381469709,-2.660000324249266,-3.705000162124632,-0.9099998474121076,2,0.07186080106476811,-1.1481480173286027,13.050000190734865,1.99999850988468,13.039999961853027,1.7241381578298483,13.029999732971193,0.07186080106476811
9326,2017-03-09,13.329999923706055,13.449999809265135,13.109999656677244,13.449999809265135,45244200.0,0.008320700034446293,4.666674613960383,4.000031789426541,52.95081713480877,54.73584890578533,0.6908305990115604,0.351318665676434,-1.429780733966803,-3.6798335267267337,38.229594795206275,0.3400001525878906,0.6687039120927611,-0.3730000495910648,-1.7079408372349256,0.961940738052796,-1.040470443412996,0.2944703442308665,1.8057759469848644,79.16666335529699,20.13558257906727,0.6674703938219307,3,0.6350002288818359,-0.14999961853027344,-2.7074999809265137,-3.7249999046325684,-0.5399999618530273,3,-0.00450108524274484,-2.3333380428447934,13.220000267028807,-1.1481480173286027,13.050000190734865,1.99999850988468,13.039999961853027,-0.00450108524274484
9327,2017-03-10,13.90999984741211,13.93000030517578,13.449999809265135,13.5,65142200.0,0.04351087224498662,1.1333319204849064,-3.4166686534901047,55.9815934992171,53.33847951427856,0.08706536482043425,-0.2003621631192658,-1.9919002013649738,-4.18875533855055,36.51950717819753,0.6000003814697248,0.5346433987319745,0.18249988555908203,-1.1485521576594664,1.5135519287776305,-0.4830261360501922,0.8480259071683562,1.1155449930288093,98.70964804499877,35.64179758626859,0.6655260216092743,3,0.05500030517578125,-0.15999984741210938,-2.997499704360962,-4.164999723434448,-0.9600000381469744,4,-0.028037339606513,4.666674613960383,13.329999923706055,-2.3333380428447934,13.220000267028807,-1.1481480173286027,13.050000190734865,-0.028037339606513
9328,2017-03-13,14.279999732971193,14.68000030517578,14.18000030517578,14.479999542236328,73078100.0,0.026599560720190762,-1.5000083446780996,-0.4878045943858757,52.32557936907629,52.19298918695479,-0.47736006801035913,-0.543074662275199,-2.3225878403598568,-4.483526611233179,35.270287411621645,0.7700004577636701,0.41074418898765686,0.5174997806549086,-0.8338794424879961,1.8688790037978134,-0.15818983091654282,1.1931893922263601,0.6397233184297253,78.83595240510076,18.786968442017177,0.6756896115714521,3,-0.5449995994567889,-0.48499965667724787,-3.174999713897707,-4.064999818801882,-1.4399995803833026,0,-0.08263300935342155,1.1333319204849064,13.90999984741211,4.666674613960383,13.329999923706055,-2.3333380428447934,13.220000267028807,-0.08263300935342155
9329,2017-03-14,14.100000381469727,14.149999618530273,13.640000343322756,14.0,52554500.0,-0.012604996839451266,4.10002193463477,-0.5000023841880692,48.47973498160067,50.423705062652964,-0.3953748192214075,-0.332057171903152,-2.105846832735999,-4.229539626576759,33.61736785441016,0.6399993896484375,0.3016566895521713,0.30700039863586426,-1.0460171043606064,1.6600179016323349,-0.36950835286237016,0.9835091501340987,0.7181337524527915,63.29114229666523,6.548849243681246,0.6765087514982351,3,-0.5200004577636719,-0.13500022888183594,-2.9275004863739014,-3.640000343322754,-0.9900007247924822,1,-0.07092198389683757,-1.5000083446780996,14.279999732971193,1.1333319204849064,13.90999984741211,4.666674613960383,13.329999923706055,-0.07092198389683757
9330,2017-03-15,13.979999542236328,14.0600004196167,13.619999885559082,14.029999732971193,55179600.0,-0.008510697587718052,6.99989596428107,-0.5000000000000178,47.16666539510089,49.64752943411023,-0.47942252779355776,-0.16374540199733723,-1.941681743984816,-4.036136501489377,32.262062929438805,0.48000049591064453,0.11729682900504024,0.15099959373474192,-1.180448203385101,1.4824473908545848,-0.5147243048251795,0.8167234922946633,0.7406092309069265,55.41398256052348,2.823478250320491,0.6657238985599211,3,-0.4499993324279785,-0.0149993896484375,-2.237499713897705,-2.999999523162842,-0.9799995422363281,2,-0.08726747877699381,4.10002193463477,14.100000381469727,-1.5000083446780996,14.279999732971193,1.1333319204849064,13.90999984741211,-0.08726747877699381
9331,2017-03-16,13.649999618530273,13.880000114440918,13.649999618530273,13.789999961853027,44494800.0,-0.023605145530159688,-2.2857133125796145,2.7999961853171866,46.166392673292194,49.69238310637942,-0.210780254073633,0.2042943131842101,-1.5733430453709225,-3.636941790054413,30.91800968969638,0.3299999237060547,-0.008002729261047392,-0.19650030136108398,-1.5077193619144236,1.1147187591922556,-0.8521098316377547,0.4591092289155867,0.9769848082648878,16.260140538973232,-31.505701293107933,0.6556095302766701,3,-0.11999940872192383,0.3150005340576172,-1.604999303817749,-2.3849992752075195,-0.5199995040893555,3,-0.09816844222431231,6.99989596428107,13.979999542236328,4.10002193463477,14.100000381469727,-1.5000083446780996,14.279999732971193,-0.09816844222431231
9332,2017-03-17,13.489999771118164,13.739999771118164,13.359999656677244,13.619999885559082,224892300.0,-0.011721600870589377,1.0540553079724717,0.9285699688694219,33.58925119360303,48.25898207495953,0.023839600177069542,0.4271488107628585,-1.3760731727704911,-3.40094952071769,29.99861222904152,0.38000011444091975,-0.20264009711491582,-0.3825001239776604,-1.6400645208217561,0.8750642728664353,-1.0112823223997083,0.24628207444438743,1.0471052831828267,9.848488679819312,-30.949529905613403,0.6287821984220482,3,0.24500036239624023,0.47500038146972656,-1.4449994564056396,-2.22499942779541,0.0,4,-0.05189027584446837,-2.2857133125796145,13.649999618530273,6.99989596428107,13.979999542236328,4.10002193463477,14.100000381469727,-0.05189027584446837
9333,2017-03-20,14.399999618530273,14.5,13.539999961853027,13.68000030517578,91565600.0,0.06745736566729987,1.0869564315997886,-5.5384513809925675,49.44237529423423,48.385499857950876,-0.752041847199056,-0.4035159412316993,-2.2313350678532746,-4.236717758242779,29.785210064723312,1.010000228881836,-0.248962834250829,0.46399974822998047,-0.7636020305864779,1.6916015270464388,-0.14980114117824783,1.0778006376382088,-2.0199995040893555,91.2280393549483,47.88553078493639,0.613800889408229,3,-0.5099992752075195,-0.4349994659423828,-2.354999303817749,-3.1349992752075195,-0.9899997711181641,0,-0.10069443386645949,1.0540553079724717,13.489999771118164,-2.2857133125796145,13.649999618530273,6.99989596428107,13.979999542236328,-0.10069443386645949
9334,2017-03-21,13.81999969482422,14.489999771118164,13.779999732971193,14.399999618530273,72552700.0,-0.04027777354658357,-1.1515157645290932,-0.8055562178300135,39.56043648939563,47.29587178114765,-0.05736347131460562,0.17107867700285873,-1.604787294833983,-3.5929291811658413,28.672272524276693,0.7100000381469709,-0.17803754438412334,-0.10700016021728409,-1.3352654430274118,1.1212651225928436,-0.7211328016223479,0.5071324811877798,-1.3975995826721217,40.35086838712832,-0.13304802979509844,0.6141326414050639,3,0.07500028610229137,0.1450004577636701,-1.7749993801116961,-2.5549993515014666,-0.1999998092651385,1,-0.0709116905844327,1.0869564315997886,14.399999618530273,1.0540553079724717,13.489999771118164,-2.2857133125796145,13.649999618530273,-0.0709116905844327
9335,2017-03-22,14.100000381469727,14.149999618530273,13.550000190734865,13.699999809265135,61239500.0,0.020260542172831686,1.400002288822718,-0.6896562496917052,52.13676014847975,47.20542100488886,-0.2228431502206618,-0.1297509304020501,-1.8395072329527782,-3.8035123272587157,27.065762102789527,0.5999994277954084,-0.09956156126335003,0.18200049400329554,-1.0379839238042763,1.4019849118108674,-0.4279917149004895,0.7919927029070806,-1.6360482715606697,64.91232473102635,18.796918099965907,0.6099922089037855,3,-0.08000040054321467,-0.13500022888183594,-1.9075000286102295,-2.8350000381469727,-0.8000001907348615,2,-0.07021281546158997,-1.1515157645290932,13.81999969482422,1.0869564315997886,14.399999618530273,1.0540553079724717,13.489999771118164,-0.07021281546158997
9336,2017-03-23,13.789999961853027,14.119999885559082,13.770000457763672,13.960000038146973,44549900.0,-0.02198584476806842,-2.333342415985468,-0.42499958276808153,59.223301869803095,47.56561082384286,0.1779875834693332,0.14599248587053992,-1.4852828036216508,-3.4223181797951536,25.789338768831723,0.34999942779541016,-0.036215705923176245,-0.1014999389648441,-1.307664329745272,1.1046644518155837,-0.7045821343550571,0.5015822564253689,-1.2853268941421518,37.719313655859295,-12.587077710835246,0.6030821953902137,3,0.23000001907348455,0.17500019073486328,-1.312499761581421,-2.5249996185302734,-0.1700000762939453,3,-0.057287887167395746,1.400002288822718,14.100000381469727,-1.1515157645290932,13.81999969482422,1.0869564315997886,14.399999618530273,-0.057287887167395746
9337,2017-03-24,13.699999809265135,14.18000030517578,13.539999961853027,14.15999984741211,50099500.0,-0.0065264795385683305,1.5599964904852206,2.7058813629682925,57.85713961335323,48.18022862876252,0.2626913769979051,0.21387968190483697,-1.3434555539913777,-3.26236191127847,24.316651774478753,0.6400003433227521,0.010824426439809187,-0.1705000877380396,-1.3745366838220558,1.0335365083459767,-0.7725183857800477,0.43151821030396853,-1.155420202908477,16.66665010982137,-35.825850699169656,0.6020182980420085,3,0.2300000190734881,0.2650003433227557,-1.1999995708465558,-2.434999465942381,-3.3800001144409144,4,-0.04160581771970051,-2.333342415985468,13.789999961853027,1.400002288822718,14.100000381469727,-1.1515157645290932,13.81999969482422,-0.04160581771970051
9338,2017-03-27,13.699999809265135,13.779999732971193,13.210000038146973,13.350000381469727,42686800.0,0.0,1.2352960975965417,-0.7608682581969269,57.75655770502739,49.21098670914327,0.1919521006400995,0.10091555694843457,-1.2763752227234608,-3.1921746048556905,21.812664161484722,0.5699996948242205,0.02740346329150256,-0.09550008773803853,-1.1250727998845687,0.9340726244084916,-0.6102864438113045,0.4192862683352274,-1.1163117950356103,38.28124010469544,-16.991728836133355,0.5147863560732652,3,0.15500020980835139,0.2650003433227557,-1.1149995326995832,-2.37499952316284,-3.309999465942381,0,-0.015328470151141915,1.5599964904852206,13.699999809265135,-2.333342415985468,13.789999961853027,1.400002288822718,14.100000381469727,-0.015328470151141915
9339,2017-03-28,13.6899995803833,13.859999656677244,13.550000190734865,13.75,37420200.0,-0.0007299437241649054,1.2142840112942421,-0.17143005059931804,55.83125599596004,50.17371899812762,0.15385730155896304,0.05298825103608529,-1.192224979354343,-3.109097266307627,19.079563137986565,0.30999946594237926,-0.024861476596813148,-0.06700029373168981,-1.0484084871014918,0.9144078996381122,-0.5577043904165908,0.4237038029532112,-1.0679853264383663,49.4844752678891,-8.007837271530015,0.49070409668490134,3,0.16500043869018555,0.27500057220458984,-1.0499992370605469,-2.3299994468688965,-3.589999198913574,1,-0.02045286643926636,1.2352960975965417,13.699999809265135,1.5599964904852206,13.699999809265135,-2.333342415985468,13.789999961853027,-0.02045286643926636
9340,2017-03-29,13.710000038146973,13.869999885559082,13.630000114440918,13.739999771118164,37863500.0,0.0014609538624332785,-1.5263189595892164,0.4999920527696098,54.82233465677782,51.135490329626016,0.10228620602054761,-0.06899821266518202,-1.1118133754803754,-3.049893261608144,16.20349613374179,0.23999977111816406,-0.0772810789073084,0.015500164031982067,-0.7860633462052977,0.8170636742692619,-0.3852815910866578,0.41628191915062196,-1.0504260692809364,51.54637756250753,-3.0719100572347884,0.40078175511863984,3,0.14499998092651367,0.25500011444091797,-1.112499713897705,-2.1649999618530273,-3.520000457763672,2,-0.006564562533732499,1.2142840112942421,13.6899995803833,1.2352960975965417,13.699999809265135,1.5599964904852206,13.699999809265135,-0.006564562533732499
9341,2017-03-30,14.050000190734865,14.050000190734865,13.649999618530273,13.729999542236328,44132800.0,0.02479942754499409,1.4999985098868838,-10.66678322789846,51.891895653644234,53.16911749185282,-0.19557353642238695,-0.4186488527546519,-1.347314644554226,-3.3069497324624475,14.48511337934278,0.4000005722045916,-0.08288962312662917,0.34800028800964533,-0.46439313639331736,1.160393712412608,-0.058196424191836016,0.7541970002111267,-1.353617701246149,86.59793003571887,36.005466056474404,0.4061967122014817,3,-0.19500017166137873,-0.08500003814697443,-1.295000076293947,-2.180000305175783,-4.010000228881838,3,-0.05338078219348208,-1.5263189595892164,13.710000038146973,1.2142840112942421,13.6899995803833,1.2352960975965417,13.699999809265135,-0.05338078219348208
9342,2017-03-31,14.550000190734865,14.75,14.010000228881836,14.100000381469727,84566200.0,0.03558718812898798,-1.3492051958589348,1.406246554113455,53.52480846842468,53.622721177873984,-0.5916146036030625,-0.842110992213712,-1.7313050164974761,-3.718021115792757,14.625936604272782,0.7399997711181641,-0.05741378231650884,0.772000265121461,-0.059854960364260634,1.6038554906071827,0.3560726523786002,1.1879278778643219,-1.817545351035923,87.01299907666996,38.3410708091148,0.4159276127428605,3,-0.5700001716613787,-0.5850000381469744,-1.795000076293947,-2.5900001525878924,-4.369999885559086,4,-0.0639175459095862,1.4999985098868838,14.050000190734865,-1.5263189595892164,13.710000038146973,1.2142840112942421,13.6899995803833,-0.0639175459095862
9343,2017-04-03,14.640000343322756,14.739999771118164,14.300000190734865,14.600000381469727,48423700.0,0.006185577416363275,2.666681236762722,0.08888884179384456,57.21924574614384,55.584811095290455,-0.719671621685821,-0.8496596123188613,-1.70121309099064,-3.7240533453455296,15.305316110144076,0.439999580383299,0.006888228514151606,0.7820003986358657,-0.058716152181061076,1.6227169494527924,0.3616421232274014,1.20235867404433,-1.8268436972117712,90.83336048656486,42.19262932216711,0.4203582754084635,4,-0.6600003242492694,-0.6750001907348651,-1.8225002288818377,-2.680000305175783,-3.8500003814697283,0,-0.2950820045894924,-1.3492051958589348,14.550000190734865,1.4999985098868838,14.050000190734865,-1.5263189595892164,13.710000038146973,-0.2950820045894924
9344,2017-04-04,14.15999984741211,14.670000076293945,14.029999732971193,14.3100004196167,58413000.0,-0.03278691835069336,-2.1219467943812593,-3.750017881410319,52.195124447450716,55.591296017398335,-0.20827222975012205,-0.29748937083378735,-1.1093801886432715,-3.162662332268008,15.820943260121242,0.6400003433227521,0.15619343753898107,0.24649991989135778,-0.5121770297840254,1.005176869566741,-0.1328385549463338,0.6258383947290493,-1.2693694671455642,47.32140956484348,-0.44344335225532916,0.37933847483769123,4,-0.17999982833862305,-0.19499969482421875,-0.9174995422363281,-1.7749996185302734,-3.090000152587889,1,-0.2662429057001977,2.666681236762722,14.640000343322756,-1.3492051958589348,14.550000190734865,1.4999985098868838,14.050000190734865,-0.2662429057001977
9345,2017-04-05,14.170000076293945,14.640000343322756,14.100000381469727,14.279999732971193,58816700.0,0.0007062308608474233,-3.3200161743781207,0.7333282470897268,56.878308213199055,55.33074116666455,-0.2316603476489636,-0.24524251807209652,-1.0222121551675833,-3.0894295725247396,16.167135824887936,0.5399999618530291,0.13874648868822703,0.20900015830993723,-0.4828747097025392,0.9008750263224137,-0.136937275696301,0.5549375923161755,-1.204994911238062,47.272752493857475,-4.292284711951815,0.3459374340062382,4,-0.19000005722045898,-0.434999942779541,-0.8249998092651367,-1.684999942779541,-2.9099998474121094,2,-0.28722651184972303,-2.1219467943812593,14.15999984741211,2.666681236762722,14.640000343322756,-1.3492051958589348,14.550000190734865,-0.28722651184972303
9346,2017-04-06,13.270000457763672,13.460000038146973,12.829999923706055,13.420000076293945,139500100.0,-0.06351443992127781,4.478272767983016,1.3636371517993937,47.56638055045547,54.187323493009245,0.6557828654918243,0.6851601341482496,-0.03059756232863542,-2.100366448455336,16.29218920162529,1.3400001525878906,0.20935747953925699,-0.6879994869232178,-1.3918117706795492,0.01581279683311365,-1.0399056288013835,-0.33609334504505206,1.4799995422363281,22.916693571539977,-32.52379117794857,0.35190614187816566,4,0.5199995040893555,0.3099994659423828,0.14249968528747559,-0.7850003242492676,-1.8500003814697266,3,-0.23210254492330507,-3.3200161743781207,14.170000076293945,-2.1219467943812593,14.15999984741211,2.666681236762722,14.640000343322756,-0.23210254492330507
9347,2017-04-07,13.520000457763672,13.68000030517578,13.220000267028807,13.329999923706055,70441000.0,0.018839486916048864,-1.2439034602108126,-1.2666734483679412,38.60105457533602,52.05893425637687,0.4219358993792195,0.42630094252211315,-0.18966911291660793,-2.265172200683276,15.7878612794359,0.46000003814697266,0.18151784348832578,-0.4184995174407966,-1.14901559834024,0.3120165634586467,-0.7837575578905174,-0.05324147699107584,1.191599540710449,36.12568529743656,-14.177040986960534,0.3652580404497213,4,0.26999950408935547,0.04499959945678711,-0.057500362396240234,-1.0350003242492676,-0.7700004577636719,4,-0.2573964776689266,4.478272767983016,13.270000457763672,-3.3200161743781207,14.170000076293945,-2.1219467943812593,14.15999984741211,-0.2573964776689266
9348,2017-04-10,13.100000381469727,13.59000015258789,13.039999961853027,13.520000457763672,47178000.0,-0.031065093348629724,-1.0370342898317297,-2.21052050394017,40.27028657119275,50.32993765362495,0.8357652604279213,0.7940785716457501,0.3134180469920125,-1.7631519610912694,14.618711833640255,0.5500001907348633,0.12885105658166118,-0.7794996261596676,-1.5810369447000898,0.022037692380754592,-1.1802682854298787,-0.3787309668894565,1.5739676155090336,14.67393670505551,-35.363842617777294,0.40076865927021116,4,0.6899995803833008,0.4649996757507324,0.42749977111816406,-0.6150002479553223,-1.9000005722045898,0,-0.2229007626919125,-1.2439034602108126,13.520000457763672,4.478272767983016,13.270000457763672,-3.3200161743781207,14.170000076293945,-0.2229007626919125
9349,2017-04-11,13.100000381469727,13.289999961853027,12.710000038146973,13.020000457763672,59916600.0,0.0,1.521743817690279,-0.1904759742235503,35.380125438773604,48.16969218495781,0.8306213143597212,0.7539765985518905,0.40015249507527173,-1.683173196924976,14.31066242270206,0.5799999237060547,0.08630260304781245,-0.7294996261596687,-1.5953054995189078,0.1363062471995704,-1.1624025628392882,-0.29659668948004914,1.5370882540435797,20.207268479537,-26.794437315981604,0.43290293667961915,4,0.6299996376037598,0.6299996376037598,0.3249998092651367,-0.6150002479553223,-1.8200006484985334,1,-0.17633590475953353,-1.0370342898317297,13.100000381469727,-1.2439034602108126,13.520000457763672,4.478272767983016,13.270000457763672,-0.17633590475953353
9350,2017-04-12,12.760000228881836,13.100000381469727,12.739999771118164,12.9399995803833,37385400.0,-0.025954209365430914,-2.2727288490465436,-2.249994039529838,35.07247506557546,46.3008676751724,1.1417607951293078,1.0518184128380064,0.8324616343821614,-1.275536412935251,14.014006794794046,0.3600006103515625,0.03318709763481209,-1.0084998130798333,-1.9933806607729956,-0.023618965386670965,-1.5009402369264144,-0.5160593892332521,1.8000048627368166,5.154657419633307,-41.24404680569447,0.49244042384658077,4,0.9699997901916504,0.9699997901916504,0.6649999618530273,-0.27500009536743164,-1.3500003814697266,2,-0.13244518054414733,1.521743817690279,13.100000381469727,-1.0370342898317297,13.100000381469727,-1.2439034602108126,13.520000457763672,-0.13244518054414733
9351,2017-04-13,12.3100004196167,12.720000267028807,12.220000267028807,12.510000228881836,53442600.0,-0.035266442099787465,-1.6315781548415025,1.111114054560964,31.758544768610193,43.88239393074856,1.473991261235522,1.4717383572744733,1.316962500732192,-0.7724440856472299,13.920759872021637,0.5399999618530291,-0.02318973684964476,-1.3914996623992923,-2.573010983154761,-0.20998834164382352,-1.9822553227770268,-0.8007440020215579,2.176004469863086,6.164393851805669,-42.17781829882635,0.5907556603777345,4,1.169999599456787,1.174999713897705,1.114999771118164,0.17499971389770508,-1.2700004577636719,3,-0.08529651949171557,-2.2727288490465436,12.760000228881836,1.521743817690279,13.100000381469727,-1.0370342898317297,13.100000381469727,-0.08529651949171557
9352,2017-04-17,12.789999961853027,12.800000190734865,12.369999885559082,12.529999732971193,38188200.0,0.038992650355350156,2.071423219187854,-1.300002384188056,39.39394343578775,41.901804785153445,0.8024692413334957,0.9872231526883937,0.8706606687514054,-1.2000127173904467,14.204683037158517,0.48999977111816584,-0.06828255273266315,-0.876500129699707,-2.124020015080463,0.37101975568104884,-1.5002600723900859,-0.2527401870093282,1.5600446502796999,41.60582061593451,-7.678191784308844,0.6237599426903782,4,0.6550002098083496,0.695000171661377,0.7825002670288086,-0.30499982833862305,-1.8999996185302734,0,-0.1071149249136194,-1.6315781548415025,12.3100004196167,-2.2727288490465436,12.760000228881836,1.521743817690279,13.100000381469727,-0.1071149249136194
9353,2017-04-18,12.949999809265135,12.970000267028807,12.579999923706055,12.630000114440918,37172000.0,0.012509761367421213,1.1666649006061236,1.2307669735539024,41.66667024652476,40.73197654060611,0.4218996270239881,0.7515557959875405,0.74820203320213,-1.3097914109403916,13.605869396039457,0.39000034332275213,-0.12526225136201496,-0.6440002918243426,-1.880521641766265,0.5925210581175797,-1.2622609667953046,-0.025739616853380554,1.2722421421613568,68.22427574208349,18.18217032507623,0.6182606749709614,4,0.4800004959106463,0.5350003242492694,0.9075002670288104,-0.46499967575073065,-2.059999465942381,1,-0.015444000942922309,2.071423219187854,12.789999961853027,-1.6315781548415025,12.3100004196167,-2.2727288490465436,12.760000228881836,-0.015444000942922309
9354,2017-04-19,12.84000015258789,13.210000038146973,12.800000190734865,13.09000015258789,36491100.0,-0.008494182107905868,-1.4848481345548235,-0.7812507450587746,40.3973516904773,38.900759149192595,0.363156081608933,0.8267603513850723,0.8504279931895624,-1.14570860078471,12.835344045802788,0.4099998474121076,-0.24019877344754192,-0.7049999713897712,-1.9808566811242123,0.5708567383446699,-1.3429283262569918,-0.06707161652255067,1.2621072977747403,62.62626554537667,12.246741480560758,0.6379283548672202,4,0.11000013351440252,0.6449999809265137,0.9249999523162842,-0.35500001907348633,-1.8600006103515625,2,-0.12772588191848377,1.1666649006061236,12.949999809265135,2.071423219187854,12.789999961853027,-1.6315781548415025,12.3100004196167,-0.12772588191848377
9355,2017-04-20,13.109999656677244,13.149999618530273,12.880000114440918,12.979999542236328,41976100.0,0.02102799851096071,1.5714233813652072,-0.5200004577636648,39.46187525766313,38.00025856110455,-0.08159783530430786,0.5046640189785112,0.5865928315445128,-1.3612622507001895,12.377619697845997,0.3099994659423828,-0.38621322504887523,-0.3855004310607928,-1.6474366361302444,0.8764357740086588,-1.0164685335955195,0.2454676714739339,0.8791813626853564,89.89894903139404,42.279050779255854,0.6309681025347261,4,-0.15999937057495117,0.37500047683716,0.6625003814697283,-0.62499952316284,-2.1099996566772443,3,-0.13958809852248832,-1.4848481345548235,12.84000015258789,1.1666649006061236,12.949999809265135,2.071423219187854,12.789999961853027,-0.13958809852248832
9356,2017-04-21,13.0,13.119999885559082,12.899999618530273,13.079999923706055,25689600.0,-0.008390515603195925,1.7500059604701619,-0.6153834867769589,30.958222725433288,37.15105502222647,-0.015561959505792089,0.5822990446323253,0.6929014669783804,-1.1964246272234398,11.895159357361095,0.2200002670288086,-0.48977642224166473,-0.45600008964538574,-1.7285341835753663,0.8165340042845948,-1.092267136610376,0.18026695731960451,0.8830301742225739,75.0,31.026179274356423,0.6362670469649901,4,-0.09499979019165039,0.4850001335144043,0.7475001811981201,-0.5149998664855957,-1.880000114440918,4,-0.1223077040452224,1.5714233813652072,13.109999656677244,-1.4848481345548235,12.84000015258789,1.1666649006061236,12.949999809265135,-0.1223077040452224
9357,2017-04-24,13.130000114440918,13.229999542236328,13.050000190734865,13.229999542236328,36120300.0,0.010000008803147553,2.6000076294381516,1.2499940395298381,31.6301617348617,36.191041151523024,-0.23099277920743155,0.4294232212180127,0.5651581631414722,-1.2712321250674883,11.681543955052357,0.22999954223632812,-0.6239303778959187,-0.2974999904632565,-1.5725541262857927,0.9775541453592798,-0.9350270583745246,0.34002707744801164,0.6532482653500296,84.61546361803707,44.64533971108716,0.6375270679112678,4,-0.375,0.35500001907348633,0.6175000667572021,-0.6449999809265137,-1.9400005340576172,0,-0.1591774664410872,1.7500059604701619,13.0,1.5714233813652072,13.109999656677244,-1.4848481345548235,12.84000015258789,-0.1591774664410872
9358,2017-04-25,13.489999771118164,13.529999732971193,13.15999984741211,13.239999771118164,35881000.0,0.02741810004108869,1.2424240672773903,-2.500014305196601,41.60400457381489,36.882583277638716,-0.5921210977717184,0.055742154244498465,0.20648701262075164,-1.5749821793251844,11.773850203618707,0.3999996185302752,-0.6432894844390304,0.07299966812133718,-1.1960505032289728,1.3420498394716471,-0.5615254175538169,0.7075247537964913,0.19945372190705513,94.52054973479974,53.18847948006898,0.6345250856751546,4,-0.6149997711181641,-0.004999637603759766,0.3600003719329834,-1.0049996376037598,-2.5599994659423846,1,-0.19273532037872676,2.6000076294381516,13.130000114440918,1.7500059604701619,13.0,1.5714233813652072,13.109999656677244,-0.19273532037872676
9359,2017-04-26,13.40999984741211,13.529999732971193,13.220000267028807,13.420000076293945,36644500.0,-0.005930313199658643,1.6956528950292629,-0.04000091552734375,40.64038564169634,37.50124000831881,-0.5179961916527809,0.11983358025246815,0.2898146451174135,-1.438307441496148,11.766461606598497,0.30999946594238637,-0.6445973724588043,0.0069997310638427734,-1.2555307187260727,1.2695301808537582,-0.6242654938311141,0.6382649559587996,0.1912864520533244,81.53846831011724,39.265927688598,0.6312652248949576,4,-0.5349998474121094,0.07500028610229492,0.5175004005432129,-0.9249997138977051,-2.510000228881836,2,-0.18791942824486085,1.2424240672773903,13.489999771118164,2.6000076294381516,13.130000114440918,1.7500059604701619,13.0,-0.18791942824486085
9360,2017-04-27,13.619999885559082,13.699999809265135,13.369999885559082,13.43000030517578,31327600.0,0.01565995828012623,-1.1290288839872031,-18.999523173755662,55.19287296399609,40.105054252250575,-0.6628858311358723,-0.10251052491020474,0.09306585179382054,-1.5815332422189954,11.82934241360765,0.3299999237060529,-0.6198853336572867,0.2214997768402096,-1.0370587006127838,1.480058254293203,-0.4077794618862871,0.8507790155667063,-1.3999996185302752,90.00001192092631,43.408654453072366,0.6292792387264967,4,-0.5850000381469727,-0.13499975204467773,0.3100001811981201,-1.1349997520446777,-2.380000114440918,3,-0.19383262595485595,1.6956528950292629,13.40999984741211,1.2424240672773903,13.489999771118164,2.6000076294381516,13.130000114440918,-0.19383262595485595
9361,2017-04-28,13.300000190734865,13.760000228881836,13.15999984741211,13.729999542236328,50376000.0,-0.02349483829023402,1.448977526406035,-2.2631594797945778,46.8023195371128,40.9282071523978,-0.20974316280249639,0.16698133054058673,0.4215820633777607,-1.1981775784140307,11.592337169641214,0.6000003814697266,-0.5841430847006599,-0.06099991798400772,-1.281955516342828,1.1599556803748126,-0.6714777171634179,0.5494778811954024,-1.0503999328613318,35.21126571379841,-12.179142699388827,0.6104777991794097,4,-0.13000011444091975,0.18499994277953924,0.6924998760223371,-0.8150000572204608,-1.2700004577636719,4,-0.17293234268801794,-1.1290288839872031,13.619999885559082,1.6956528950292629,13.40999984741211,1.2424240672773903,13.489999771118164,-0.17293234268801794
9362,2017-05-01,13.619999885559082,13.630000114440918,13.25,13.43000030517578,68036300.0,0.02406012708534666,2.6190480515528995,-0.4418601556487605,57.784430026374565,42.7190693501589,-0.4465895778737643,-0.23849161037668054,0.12463141335485872,-1.454712400777531,10.474979998458972,0.38000011444091797,-0.509686227161124,0.305499792098999,-0.7890892327736765,1.4000888169716745,-0.24179472033733873,0.8527943045353368,-1.3099836288452167,76.66662428116844,24.09938554839431,0.5472945124363379,5,-0.3399996757507324,-0.13499975204467773,0.3725001811981201,-1.1349997520446777,-1.239999771118164,0,-0.18355359919280778,1.448977526406035,13.300000190734865,-1.1290288839872031,13.619999885559082,1.6956528950292629,13.40999984741211,-0.18355359919280778
9363,2017-05-02,10.31999969482422,11.760000228881836,10.300000190734863,11.729999542236328,268336500.0,-0.2422907649385344,-1.0137947454476814,-7.421068217980236,29.066251952232363,41.46005826813168,2.7279895284794033,2.8683316020638845,3.404651517273125,1.8779129336185658,10.471220623836752,3.3199996948242188,-0.45531252658124366,-2.7785003662109364,-4.365822230458253,-1.1911785019636199,-3.572161298334594,-1.984839434087279,3.4400005340576154,0.5780203430306353,-53.76582524018905,0.7936609321236582,5,1.710000514984129,2.205000400543211,3.6275002956390363,2.1650004386901838,2.579999923706053,1,0.08430231698508783,2.6190480515528995,13.619999885559082,1.448977526406035,13.300000190734865,-1.1290288839872031,13.619999885559082,0.08430231698508783
9364,2017-05-03,10.390000343322754,10.68000030517578,9.850000381469727,10.289999961853027,140899400.0,0.006783008776021671,1.4411751506243835,-0.07092226403659954,31.397169248200427,40.56397982263582,2.5411363731905396,2.6365898555015157,3.2870252618347244,1.839519299934457,11.053526507319752,0.8299999237060529,-0.46721122439079465,-2.5199997425079346,-4.437596919884189,-0.6024025651316798,-3.478798331196062,-1.5612011538198072,3.3007998847961417,13.810741251318316,-44.82379649429757,0.9587985886881272,5,1.4149999618530273,1.9099998474121094,3.5199997425079346,2.0949997901916504,1.8899993896484393,2,0.05197304562170313,-1.0137947454476814,10.31999969482422,2.6190480515528995,13.619999885559082,1.448977526406035,13.300000190734865,0.05197304562170313
9365,2017-05-04,10.100000381469727,10.550000190734863,9.9399995803833,10.550000190734863,77031400.0,-0.02791144872669793,1.7111149729050414,-4.4999809265864315,32.20611349956343,40.70263435309472,2.6365253253503713,2.7468754820831034,3.5160212457096502,2.1473064498883385,11.667300924314691,0.6100006103515625,-0.5158576766349992,-2.6064997196197517,-4.804434320748456,-0.4085651184910475,-3.705467020184104,-1.5075324190553996,3.437167852783203,6.393862142103821,-56.44561490748486,1.0989673005643519,5,1.7049999237060547,2.1999998092651367,3.809999704360962,2.3849997520446777,1.989999771118164,3,0.07920784226189626,1.4411751506243835,10.390000343322754,-1.0137947454476814,10.31999969482422,2.6190480515528995,13.619999885559082,0.07920784226189626
9366,2017-05-05,10.1899995803833,10.260000228881836,9.9399995803833,10.130000114440918,51759000.0,0.00891081143706618,2.199994277975929,-0.13333220305218296,27.663218471793627,40.2618628794205,2.353505905347834,2.544771011359952,3.3635165818835073,2.0757983590734526,13.001452054920271,0.32000064849853516,-0.5548512496221338,-2.362500476837159,-4.811464828299933,0.08646387462561478,-3.5869826525685458,-1.138018301105772,3.1996819397582996,8.994688437354064,-54.1954783036557,1.2244821757313864,5,1.6150007247924805,2.1100006103515625,3.7200005054473877,2.2950005531311035,1.7700004577636719,4,0.10304222119461226,1.7111149729050414,10.100000381469727,1.4411751506243835,10.390000343322754,-1.0137947454476814,10.31999969482422,0.10304222119461226
9367,2017-05-08,10.039999961853027,10.220000267028807,10.0,10.220000267028807,35101100.0,-0.014720277203841725,1.4444432670707699,-3.000031789426807,24.95696152997654,38.412191430105125,2.2563762463513015,2.551507261003888,3.4544265776166867,2.2381757376177855,14.720564959286264,0.22000026702880682,-0.6238965887501386,-2.3385000705719,-4.984603657142225,0.3076035159984247,-3.6615518638570634,-1.0154482772867368,3.2080943127416983,9.94762280430202,-50.4326731987255,1.3230517932851626,5,1.765000343322754,2.260000228881836,3.870000123977661,2.445000171661377,1.7300004959106445,0,0.1982071492708335,2.199994277975929,10.1899995803833,1.7111149729050414,10.100000381469727,1.4411751506243835,10.390000343322754,0.1982071492708335
9368,2017-05-09,10.18000030517578,10.399999618530273,10.039999961853027,10.039999961853027,51017300.0,0.01394425735604421,-4.142839626433062,-0.7777783664646272,27.22602186070401,36.92170656555042,1.785209705930729,2.2994240415001475,3.2209281753725563,2.1137283172430905,16.173572768258374,0.3599996566772461,-0.655369231919881,-2.0524997234344493,-4.848940061524116,0.7439406146552177,-3.450719892479283,-0.6542795543896158,2.9321702136939454,39.759030607203215,-19.4970580312186,1.398220169044834,5,1.6250000000000018,2.114999771118166,3.792499780654909,2.304999828338625,1.3199996948242205,1,0.21610999443159162,1.4444432670707699,10.039999961853027,2.199994277975929,10.1899995803833,1.7111149729050414,10.100000381469727,0.21610999443159162
9369,2017-05-10,10.789999961853027,10.850000381469727,10.449999809265137,10.460000038146973,65995900.0,0.05992137901676764,-1.2857150642230832,2.357136531767525,31.22977106563718,34.25913968795499,0.8543203433606834,1.58895837196237,2.5464470358813767,1.5228269229629312,16.994401454036012,0.6700000762939471,-0.6956509783875244,-1.3270000457763675,-4.163113682606033,1.509113591053298,-2.7450568641912003,0.09105677263846523,2.1916837515206975,93.4065530991768,36.45574141152328,1.4180568184148328,5,1.015000343322754,1.4700002670288086,3.182500123977661,1.820000171661377,0.6499996185302734,2,0.19555140538803895,-4.142839626433062,10.18000030517578,1.4444432670707699,10.039999961853027,2.199994277975929,10.1899995803833,0.19555140538803895
9370,2017-05-11,11.06999969482422,11.260000228881836,10.510000228881836,10.739999771118164,72946500.0,0.02594992900473625,1.1126731050786445,1.0000000000000053,34.80314355159814,32.92589791178669,0.1950782242779905,1.2394010537710702,2.1877710124158742,1.2587977189318273,17.61432384142799,0.75,-0.8229643383738576,-0.9625002861022924,-3.8185842058862676,1.8935836336816827,-2.390542245994281,0.465541673789696,1.7864166852733447,85.60602721871872,29.660286524950337,1.4280419598919876,5,0.6700005531311017,1.1750006675720197,2.902500391006468,1.5400004386901838,0.860000610351559,3,0.10930443283685976,-1.2857150642230832,10.789999961853027,-4.142839626433062,10.18000030517578,1.4444432670707699,10.039999961853027,0.10930443283685976
9371,2017-05-12,11.260000228881836,11.399999618530273,11.079999923706056,11.199999809265137,56072600.0,0.017163553685231925,-1.1333299424934886,0.18181949541947132,35.413414911927916,30.44022956573707,-0.3517143584615994,1.0189456978292277,1.9538520858865454,1.089228120313905,17.558422082567095,0.3299999237060529,-0.9522935452551238,-0.7199997425079339,-3.5931567187620654,2.1531572337461977,-2.1565782306350005,0.7165787456191328,1.476159511270616,90.00004087176755,36.1242712048622,1.436578488127066,5,-0.4549999237060547,0.5450000762939453,2.5974998474121094,1.3550000190734863,1.3800001144409197,4,0.07371224749863758,1.1126731050786445,11.06999969482422,-1.2857150642230832,10.789999961853027,-4.142839626433062,10.18000030517578,0.07371224749863758
9372,2017-05-15,11.420000076293945,11.600000381469727,11.300000190734865,11.40999984741211,52565000.0,0.014209577634084924,-1.6087025027781252,0.16666931574346341,33.333333333333314,30.914349719192735,-0.9572696227971029,0.791633857818109,1.7789345437618653,0.9461665460201711,17.520005918575578,0.3400001525878906,-1.1836906590682368,-0.4914999008178711,-3.3486258845211747,2.3656260828854325,-1.9200628926695238,0.9370630910337816,1.2007132895111976,88.46152200266661,38.08596046756633,1.428562991851652,5,-0.6949996948242188,0.38500022888183594,2.2649998664855957,1.3299999237060547,2.559999465942383,0,0.047285460441806704,-1.1333299424934886,11.260000228881836,1.1126731050786445,11.06999969482422,-1.2857150642230832,10.789999961853027,0.047285460441806704
9373,2017-05-16,12.75,12.770000457763672,11.630000114440918,11.65999984741211,164186900.0,0.1164623393012858,1.0176978154971086,108.99752050352852,45.576407986524806,32.48982069011766,-2.1303541735754266,-0.5840630143881658,0.4488416835187756,-0.36793086918457085,17.41871802817539,1.3500003814697266,-1.3451106020235422,0.8485000133514404,-1.9946876936863163,3.691687720389197,-0.5730938401674379,2.2700938668703188,-2.8999996185302734,99.13791154426548,50.52709000836943,1.4215938535188783,5,-1.3949999809265137,-0.9449996948242188,0.9275000095367432,0.09999990463256836,1.630000114440918,1,-0.07686270919500615,-1.6087025027781252,11.420000076293945,-1.1333299424934886,11.260000228881836,1.1126731050786445,11.06999969482422,-0.07686270919500615
9374,2017-05-17,11.199999809265137,12.289999961853027,11.15999984741211,11.8100004196167,160109500.0,-0.12156864241057752,-2.275360115435967,-0.5596335091360237,36.249998374418624,32.93914123176824,-0.5066523671629888,0.8819930491745289,1.9804134973383434,1.1897587853048588,17.694686878117682,1.5900001525878906,-1.6376953723860321,-0.6195001602172852,-3.443252515692132,2.2042521952575616,-2.0313763379547076,0.7923760175201373,-1.2915994262695314,30.53095179219017,-12.313825963067412,1.4118761777374231,5,0.1550002098083496,0.6050004959106445,2.4775002002716064,1.6850004196166992,2.9700002670288086,2,0.026785731771771015,1.0176978154971086,12.75,-1.6087025027781252,11.420000076293945,-1.1333299424934886,11.260000228881836,0.026785731771771015
9375,2017-05-18,11.279999732971193,11.489999771118164,10.8100004196167,10.989999771118164,86900100.0,0.007142850452539928,-1.0923099946740848,-0.4754092978462645,38.2009311694432,34.10999819817375,-0.44887035237151807,0.6934164493997663,1.8770544005624341,1.1159158548005443,18.1248832445319,0.6799993515014648,-1.4871183135516848,-0.44800024032592667,-3.2136815996217845,2.317681118969931,-1.8308409199738556,0.9348404393220022,-1.3143673484802267,23.979556337092813,-19.011619074519945,1.3828406796479287,5,0.10500049591064275,0.5250005722045881,2.450000286102293,1.6050004959106428,2.8000001907348615,3,0.014184383971608705,-2.275360115435967,11.199999809265137,1.0176978154971086,12.75,-1.6087025027781252,11.420000076293945,0.014184383971608705
9376,2017-05-19,11.40999984741211,11.619999885559082,11.350000381469727,11.470000267028807,50319700.0,0.011524833113331523,-2.000005298209735,-0.20689802589389797,36.79808800260602,35.4256789173548,-0.4331662320541305,0.4618702454738859,1.7211779499401612,0.9932105351795553,18.518742158432026,0.34000015258788885,-1.354388003202601,-0.23850011825561523,-2.9409143818885894,2.463914145377359,-1.5897072500721023,1.1127070135608719,-1.3882801014556883,30.61221510804984,-7.783844969826212,1.3512071318164869,5,-0.004999637603759766,0.3950004577636719,2.320000171661377,1.4750003814697266,1.989999771118164,4,0.045574098572982,-1.0923099946740848,11.279999732971193,-2.275360115435967,11.199999809265137,1.0176978154971086,12.75,0.045574098572982
9377,2017-05-22,11.039999961853027,11.550000190734865,10.770000457763672,11.489999771118164,78696400.0,-0.03242768540816421,1.7368380545735216,7.4999443693874905,56.61765002358766,38.69141537989743,0.10460098210815971,0.7033241353557784,2.0417705625463007,1.3606038432525622,19.357586933105996,0.7799997329711932,-1.2083100033531533,-0.5039999961853034,-3.12562978579086,2.117629793420253,-1.8148148909880817,0.8068148986174748,-0.9633146016604606,13.499975204467773,-28.45377011699466,1.3108148948027787,5,0.570000171661377,0.7650003433227539,2.442500114440918,1.8450002670288086,2.189999580383301,0,0.1449275712860758,-2.000005298209735,11.40999984741211,-1.0923099946740848,11.279999732971193,-2.275360115435967,11.199999809265137,0.1449275712860758
9378,2017-05-23,10.890000343322754,11.0600004196167,10.619999885559082,10.970000267028807,49799600.0,-0.013586922015269343,2.3846165132230497,0.17777768358767795,54.52898669658533,41.280217116669434,0.408906343771152,0.6835995662457943,2.127673201394874,1.5154010907605215,20.824280292453054,0.4400005340576172,-1.0367083763233431,-0.523999643325805,-2.9927209595930826,1.9447216729414727,-1.7583603014594438,0.7103610148078339,-0.7594486811787657,16.167691343036065,-28.133703601822827,1.2343606581336386,5,0.75,0.9149999618530273,2.5749998092651367,2.2899999618530273,1.7100000381469727,1,0.2837464739666624,1.7368380545735216,11.039999961853027,-2.000005298209735,11.40999984741211,-1.0923099946740848,11.279999732971193,0.2837464739666624
9379,2017-05-24,10.890000343322754,11.0600004196167,10.710000038146973,11.050000190734863,42903900.0,0.0,2.8888865341414824,2.0000000000000444,57.55258293549787,43.807932603769416,0.4744797612055933,0.5113444635397197,2.068057485735089,1.5196087408753538,22.37023558344037,0.35000038146972656,-0.8209914215262017,-0.39799966812133825,-2.6885899740018733,1.8925906377591968,-1.5432948210616058,0.7472954848189293,-0.7066597052663717,27.000045776367188,-21.18361775240278,1.1452951529402677,5,0.804999828338623,0.9149999618530273,2.567499876022339,2.859999656677246,1.5899991989135742,2,0.3204774711745597,2.3846165132230497,10.890000343322754,1.7368380545735216,11.039999961853027,-2.000005298209735,11.40999984741211,0.3204774711745597
9380,2017-05-25,10.979999542236328,11.010000228881836,10.800000190734863,11.010000228881836,33584300.0,0.00826438898771542,12.99968211583699,0.1875044703526214,57.55258293549787,46.26784016194385,0.4138971810962442,0.22495574801803464,1.9221278003901237,1.4383750371033663,23.758393362252853,0.21000003814697266,-0.6139428267334193,-0.17600045204162562,-2.1880943885922797,1.8360934845090284,-1.1820474203169518,0.8300465162337005,-0.7449257077858,35.99996566772461,-16.4327692438358,1.006046968275327,5,0.7150006294250488,0.8250007629394531,2.2375006675720215,2.815000534057617,1.1700000762939453,3,0.29052829390263346,2.8888865341414824,10.890000343322754,2.3846165132230497,10.890000343322754,1.7368380545735216,11.039999961853027,0.29052829390263346
9381,2017-05-26,11.0,11.020000457763672,10.739999771118164,10.850000381469727,31907600.0,0.001821535391393958,1.947367364352758,-4.999872846334796,59.411766135844005,49.16544380666727,0.3946375088481737,0.02509689159304962,1.8559146092951462,1.4259083193839803,25.40408733364391,0.2800006866455078,-0.4612619734171979,-0.04099998474121058,-1.7817547307354467,1.6997547612530255,-0.9113773577383295,0.8293773882559083,-0.7142276330832082,40.860213951122596,-16.246555268403768,0.8703773729971185,5,0.695000171661377,0.8050003051757812,2.2175002098083496,2.885000228881836,2.189999580383301,4,0.27999999306418677,12.99968211583699,10.979999542236328,2.8888865341414824,10.890000343322754,2.3846165132230497,10.890000343322754,0.27999999306418677
9382,2017-05-30,11.119999885559082,11.270000457763672,10.899999618530273,10.949999809265137,35339000.0,0.010909080505371094,-1.740742310572345,1.1333367241839707,59.251966249684386,50.684950280351664,0.25435557395881503,-0.30756908423843576,1.695301655563945,1.3142164513665158,26.995718269546927,0.37000083923339844,-0.34330864645671255,0.20399990081787145,-1.047195666628891,1.455195468264634,-0.4215978829055089,0.8295976845412518,-0.7845429568253532,76.92300920661702,16.893926544805772,0.6255977837233813,5,0.33500003814697266,0.6850004196166992,2.075000286102295,2.765000343322754,1.9000005722045898,1,0.20503594931975666,1.947367364352758,11.0,12.99968211583699,10.979999542236328,2.8888865341414824,10.890000343322754,0.20503594931975666
9383,2017-05-31,11.1899995803833,11.489999771118164,11.100000381469727,11.289999961853027,42929000.0,0.006294936649695826,-1.7857220708446866,-0.5882372740634362,54.40528310479455,52.70220413928232,-0.06727616610315401,-0.32575005428300585,1.555328438369429,1.2560499303140418,25.187644133365062,0.3899993896484375,-0.23632538222781108,0.2304996013641354,-0.993651541331964,1.4546507440602348,-0.3815759699839152,0.842575172712186,-0.8058517810689736,61.53842391816005,5.494609939774364,0.6120755713480499,5,-0.06999969482421875,0.6150007247924805,1.9300005435943604,2.695000648498535,2.1700000762939435,2,0.18230563345411221,-1.740742310572345,11.119999885559082,1.947367364352758,11.0,12.99968211583699,10.979999542236328,0.18230563345411221
9384,2017-06-01,10.93000030517578,11.289999961853027,10.8100004196167,11.25,48002000.0,-0.023234967377774973,1.4,3.1999847412691627,48.45133368864039,53.84113775252645,0.1680703800090555,-0.024475954501467,1.759588266240991,1.525213258229483,23.117235475469073,0.4799995422363281,-0.131626723090978,-0.05649967193603622,-1.2512296783028791,1.1382303344308067,-0.6538646751194577,0.5408653312473852,-0.4981354526924662,25.333404541015387,-25.856844575475993,0.5973650031834219,6,0.18999958038330256,0.8750000000000018,2.2499997615814227,2.9549999237060565,2.8800001144409197,3,0.15279048761811453,-1.7857220708446866,11.1899995803833,-1.740742310572345,11.119999885559082,1.947367364352758,11.0,0.15279048761811453
9385,2017-06-02,10.899999618530273,10.960000038146973,10.56999969482422,10.93000030517578,43056200.0,-0.002744801995229529,7.666659602424408,0.09375223517630464,45.871551405467,54.84930035284433,0.1547757539522756,0.07223520485558943,1.7233250282494552,1.561582163825669,21.04118115626642,0.39000034332275213,-0.2207104811959777,-0.1265003204345696,-1.2475576064993152,0.994556965630176,-0.6870289634669433,0.4340283225978041,-0.4213720539413526,35.869553949973444,-9.981428471767188,0.5605286430323729,6,0.16000032424926935,0.9050006866455078,2.2800004482269287,2.9850006103515625,2.9900007247924822,4,0.14495412651391426,1.4,10.93000030517578,-1.7857220708446866,11.1899995803833,-1.740742310572345,11.119999885559082,0.14495412651391426
9386,2017-06-05,11.239999771118164,11.34000015258789,10.800000190734863,10.84000015258789,66207300.0,0.031192675641004808,-1.2500019868233874,-13.333015449171112,48.017617351330756,53.893741167038016,-0.23677420923677595,-0.1950695682842607,1.3296393329909328,1.2307903263873072,18.635883209368366,0.5399999618530273,-0.08149006398607739,0.16099982261657786,-0.8913538443634383,1.213353489596594,-0.36517701087342935,0.6871766561065851,-0.7155447486657476,72.82608921000524,31.028086498631602,0.5261768334900079,6,-0.21000003814697266,0.5650005340576172,2.0200002193450928,2.645000457763672,3.0500001907348633,0,0.08096084216570953,7.666659602424408,10.899999618530273,1.4,10.93000030517578,-1.7857220708446866,11.1899995803833,0.08096084216570953
9387,2017-06-06,12.029999732971193,12.239999771118164,11.239999771118164,11.270000457763672,114998600.0,0.07028469554625616,-1.4390224613384226,1.9000000000000044,40.9999945163714,52.3905198136809,-0.9740010825514833,-0.8731041486018221,0.49692823527117014,0.4585180875954009,16.07041215676898,1.0,0.05172859627731441,0.8514997959136981,-0.1628450852555705,1.8658446770829666,0.3443273553290638,1.3586722364983324,-1.460633801812552,87.4251479908311,50.69582919746482,0.507172440584634,6,-0.6250000000000018,-0.2899994850158709,1.2975003719329816,1.8550004959106428,1.5,1,0.09642559211641877,-1.2500019868233874,11.239999771118164,7.666659602424408,10.899999618530273,1.4,10.93000030517578,0.09642559211641877
9388,2017-06-07,12.380000114440918,12.960000038146973,12.229999542236328,12.420000076293945,151005900.0,0.02909396419273902,-3.2941065923925086,-0.0526315789473683,71.0714397625078,53.892615016682015,-1.2185629607432826,-1.1065697097236615,0.10740314184890565,0.13548617841421162,14.005126833865075,0.9300003051757795,0.2019719199653558,1.0915001869201664,0.05614059938506166,2.126859774455271,0.573820393152614,1.6091799806877187,-1.7666214927501755,75.73222425149544,36.640072295413276,0.5176797937675522,6,-0.6150002479553223,-0.9749999046325684,1.002500057220459,1.505000114440918,1.5399999618530273,2,0.05169631158373034,-1.4390224613384226,12.029999732971193,-1.2500019868233874,11.239999771118164,7.666659602424408,10.899999618530273,0.05169631158373034
9389,2017-06-08,12.899999618530273,12.90999984741211,12.399999618530273,12.8100004196167,89515100.0,0.0420031905720899,8.272760375575457,-2.2499821185895144,75.0000073586008,55.831217730360116,-1.5907437701996923,-1.5393094859074097,-0.4465711618731518,-0.3513732007381165,12.672361641333305,0.5299997329711914,0.21747691236230793,1.5059997081756595,0.2733150795853625,2.7386843367659566,0.8896573938805119,2.122342022470807,-2.192756140181281,97.48952255239921,54.15236169461029,0.6163423142951481,6,-1.1349997520446777,-1.4949994087219238,-0.6224994659423828,0.025000572204589844,0.9000005722045916,3,0.035658918740292256,-3.2941065923925086,12.380000114440918,-1.4390224613384226,12.029999732971193,-1.2500019868233874,11.239999771118164,0.035658918740292256
9390,2017-06-09,12.279999732971193,13.399999618530273,11.630000114440918,13.100000381469727,167454400.0,-0.04806200805374272,1.492958588346227,-9.111199415074527,61.662201270356064,56.08126607863923,-0.8570770160706189,-0.8685421216674047,0.1309042112650065,0.3106330224469911,11.596311987289091,1.7699995040893555,0.2488273757272399,0.825499820709231,-0.4579571607788928,2.108956802197355,0.1837713299651682,1.4672283114532938,-1.4826459922302817,56.92307184433692,11.481562705057193,0.6417284907440622,6,-0.2950000762939471,-0.6100001335144061,-0.22749948501587092,0.42000055313110174,1.199999809265135,4,0.12459289250125383,8.272760375575457,12.899999618530273,-3.2941065923925086,12.380000114440918,-1.4390224613384226,12.029999732971193,0.12459289250125383
9391,2017-06-12,12.09000015258789,12.350000381469727,11.270000457763672,11.75,125781800.0,-0.015472278869287148,1.5116259470201026,-0.414634004510179,64.78874223191599,56.6964634099983,-0.5545139970631876,-0.6463094080685039,0.26433380608390067,0.5410025231780367,10.625502065419573,1.0799999237060547,0.26360787416813736,0.5940002441406254,-0.7163696591006126,1.9043701473818633,-0.061184707479993605,1.2491851957612443,-1.1364876591796182,39.35187229240363,-9.71156514242216,0.655184951620619,6,-0.10500049591064453,-0.4200005531311035,-0.03749990463256836,0.6100001335144043,1.4600000381469744,0,0.14888338858701933,1.492958588346227,12.279999732971193,8.272760375575457,12.899999618530273,-3.2941065923925086,12.380000114440918,0.14888338858701933
9392,2017-06-13,11.960000038146973,12.479999542236328,11.670000076293945,12.329999923706055,87302300.0,-0.010752697502083297,1.4179120198706132,-1.088234469140235,65.15580828383952,57.89096620766997,-0.3272422458360005,-0.49938321104028205,0.31896801116661777,0.7127828379254382,9.899208672317043,0.8099994659423828,0.2737934906426762,0.4370001316070553,-0.8889370141372073,1.7629372773513179,-0.22596844126507598,1.0999687044791866,-0.8596983172313806,32.3943592604499,-19.969696030831905,0.6629685728721314,6,0.024999618530273438,-0.26000022888183594,0.09250020980834961,0.7400002479553223,1.8400001525878924,1,0.19481604651123852,1.5116259470201026,12.09000015258789,1.492958588346227,12.279999732971193,8.272760375575457,12.899999618530273,0.19481604651123852
9393,2017-06-14,11.770000457763672,12.050000190734865,11.649999618530273,11.90999984741211,51909400.0,-0.01588625248973985,-1.1052602519700943,0.3783768458114353,61.82796374292723,59.37725843592406,-0.05176060626448731,-0.4074577349987081,0.42693857086148057,0.9442012914532611,10.127110429592962,0.4000005722045916,0.27199977081160753,0.296000528335572,-0.9056193722916213,1.4976204289627653,-0.30480942197802463,0.8968104786491686,-0.5317168629911997,23.474187652733463,-30.77229889875879,0.6008099503135965,6,0.21499919891357422,-0.050000667572021484,0.2824997901916504,0.929999828338623,2.109999656677246,2,0.14953264288503898,1.4179120198706132,11.960000038146973,1.5116259470201026,12.09000015258789,1.492958588346227,12.279999732971193,0.14953264288503898
9394,2017-06-15,11.5,11.579999923706055,11.210000038146973,11.34000015258789,61666000.0,-0.022939715145514294,1.3125014901175405,-1.1428610354223434,56.66667318751734,60.57671641170743,0.34374577207271706,-0.11998113371992147,0.6255555364328806,1.251916334092769,10.60201305112662,0.5600004196166992,0.2594542437995919,0.011000061035156605,-1.1836881179355903,1.2056882400059035,-0.5863440284502168,0.60834415052053,1.8999996185302734,13.242009927795081,-41.52334250031108,0.5973440894853732,6,0.5999999046325684,0.4249997138977051,0.5500001907348633,1.200000286102295,2.6599998474121094,3,0.21043478924295167,-1.1052602519700943,11.770000457763672,1.4179120198706132,11.960000038146973,1.5116259470201026,12.09000015258789,0.21043478924295167
9395,2017-06-16,11.4399995803833,11.829999923706055,11.279999732971193,11.65999984741211,59779500.0,-0.005217427792756468,-1.0370378873639978,-1.375002980235081,55.58375161477169,61.417397996534206,0.5457969740241708,-0.049939764560601674,0.6116810941764328,1.3412027404276596,10.584268993798993,0.5500001907348615,0.2767761516470202,-0.05700035095214773,-1.247932689398418,1.1339319874941225,-0.6524665201752828,0.5384658182709874,1.9162000465393074,18.11020724777745,-36.82720683006272,0.5954661692231347,6,0.8650002479553223,0.5150003433227539,0.5925006866455078,1.2600007057189941,2.6700000762939435,4,0.20629376721292614,1.3125014901175405,11.5,-1.1052602519700943,11.770000457763672,1.4179120198706132,11.960000038146973,0.20629376721292614
9396,2017-06-19,11.93000030517578,12.119999885559082,11.619999885559082,11.630000114440918,61803600.0,0.04283223275923076,-2.124993667019327,-1.3636355754767202,59.39675569322489,63.46148257174014,0.18323496542775253,-0.5259517240951315,0.08099033581626891,0.8850716803790633,10.72622200956896,0.6800003051757812,0.36547822480934933,0.40700035095214737,-0.7985499274584793,1.612550629362774,-0.19577478825316597,1.0097754901574607,1.3832753299713154,56.69295654922938,4.3491712672634435,0.6027751392053131,6,0.3749995231628436,0.05499935150146662,0.06250000000000178,0.7699999809265154,2.8299999237060565,0,0.12992449265806716,-1.0370378873639978,11.4399995803833,1.3125014901175405,11.5,-1.1052602519700943,11.770000457763672,0.12992449265806716
9397,2017-06-20,12.640000343322756,12.93000030517578,12.18000030517578,12.1899995803833,118001500.0,0.05951383235413221,-2.191494024308561,1.5000015894561982,64.64647009547531,62.74759705318098,-0.48180365350341603,-1.1699201542757116,-0.6703478940443564,0.21069935758600877,10.565926850503633,1.0,0.4991152535539509,1.0370003700256358,-0.2436097079423991,2.3176104479936708,0.39669533104161836,1.6773054090096533,0.6312097798843368,83.13953971914316,30.638628730906092,0.6403050389840174,6,-0.33500051498413264,-0.6550006866455096,-1.3350000381469744,-0.1700000762939471,1.4799995422363263,1,0.07199365685878556,-2.124993667019327,11.93000030517578,-1.0370378873639978,11.4399995803833,1.3125014901175405,11.5,0.07199365685878556
9398,2017-06-21,13.979999542236328,14.010000228881836,13.130000114440918,13.359999656677244,188796100.0,0.10601259197128465,1.5882308392458695,1.3777751875556294,75.29020638269003,62.7798413891909,-1.7555946011985508,-2.38904233595575,-2.023426751547909,-1.0879134626170597,10.59302682006872,1.3699998855590803,0.6436027810246365,2.2224996089935303,0.603261708852818,3.8417375091342425,1.412880658923175,3.0321185590638855,-2.7699995040893555,98.92854697850453,41.21520993866196,0.8096189500703559,6,-1.3699994087219238,-1.6899995803833008,-2.714999198913574,-1.6649994850158691,-0.029999732971193183,2,-0.012875490514692056,-2.191494024308561,12.640000343322756,-2.124993667019327,11.93000030517578,-1.0370378873639978,11.4399995803833,-0.012875490514692056
9399,2017-06-22,14.380000114440918,14.5,13.5600004196167,14.100000381469727,149594200.0,0.02861234515753086,2.6153864493754346,0.45161255589378396,77.18750144354986,64.50487474176799,-2.149636567234749,-2.6500440408440937,-2.432128614971809,-1.4428234739832817,10.757213981083854,0.9399995803833008,0.7862218768310942,2.448000192642212,0.5029594930977996,4.393040892186624,1.4754798428700049,3.420520542414419,-3.1140000724792483,96.2732957885805,34.31813544154635,0.9725203497722062,6,-1.5250000953674316,-1.8450002670288086,-2.799999952316284,-2.0799999237060547,-0.7700004577636737,3,-0.03477051432690059,1.5882308392458695,13.979999542236328,-2.191494024308561,12.640000343322756,-2.124993667019327,11.93000030517578,-0.03477051432690059
9400,2017-06-23,14.170000076293945,14.670000076293945,13.899999618530273,14.149999618530273,200777300.0,-0.014603618670077978,-1.9615376150827128,0.07143027442004625,73.36523198772483,65.45781804796897,-1.8364705535688088,-2.3070892272774035,-2.2224885905177416,-1.184664134657,10.975636999474531,0.7700004577636719,0.788362473597104,2.078500127792358,-0.05216102890695673,4.209161284491673,1.0131695494427007,3.1438307061420154,-2.7746400360107426,83.60655840222978,22.075296587887898,1.0653305783496574,6,-1.2300000190734863,-1.5500001907348633,-2.5899999141693115,-1.869999885559082,-0.46000003814697266,4,-0.0007057324508110696,2.6153864493754346,14.380000114440918,1.5882308392458695,13.979999542236328,-2.191494024308561,12.640000343322756,-0.0007057324508110696
9401,2017-06-26,14.079999923706055,14.489999771118164,13.84000015258789,14.390000343322756,101012500.0,-0.006351457452597908,1.5490217344555541,-15.499666221628928,68.40215396821782,65.818523124011,-1.6030847643372983,-2.081217234826937,-2.119394625615847,-1.0735235945174004,11.103364722689163,0.6499996185302734,0.7233180224476339,1.8344999790191654,-0.406369007473975,4.075368965512306,0.7140654857725952,2.9549344722657356,-2.488161481262207,76.3052125774717,17.303753054583552,1.1204344932465704,6,-1.1399998664855957,-1.4600000381469727,-2.484999656677246,-1.7799997329711914,-0.7100000381469727,0,0.00213066286461272,-1.9615376150827128,14.170000076293945,2.6153864493754346,14.380000114440918,1.5882308392458695,13.979999542236328,0.00213066286461272
9402,2017-06-27,13.399999618530273,14.039999961853027,13.369999885559082,13.760000228881836,89319700.0,-0.04829547648156485,-2.1904759742235504,1.1612907195309092,58.64406275564328,65.46475634764612,-0.7792901251856126,-1.2876663337654115,-1.4494063924082603,-0.3796352107566463,11.405044788200687,0.7100000381469727,0.735779440610667,1.0404996871948242,-1.191247081790717,3.2722464561803655,-0.07537369729794641,2.156373071687595,-1.6234714780554196,17.532435764769414,-37.72707532269271,1.1158733844927708,6,-0.45999956130981445,-0.7799997329711914,-1.794999361038208,-1.0999994277954102,-0.15999984741210938,1,0.10149258575133668,1.5490217344555541,14.079999923706055,-1.9615376150827128,14.170000076293945,2.6153864493754346,14.380000114440918,0.10149258575133668
9403,2017-06-28,13.229999542236328,13.699999809265135,13.09000015258789,13.649999618530273,85266900.0,-0.012686573218917085,1.3461504603308605,1.166664900606112,52.97297167261382,65.0543450682124,-0.4251151633469359,-1.0087158037198414,-1.296758293513669,-0.1959559181714905,11.93577996117751,0.6099996566772443,0.752012887095745,0.7684996128082275,-1.4243237680676728,2.961322993684128,-0.32791207762972263,1.8649113032461777,-1.2798630856123285,8.860721291685529,-39.360955975626226,1.0964116904379502,6,-0.25499963760375977,-0.6099996566772461,-1.5224993228912354,-0.9299993515014648,-0.1099996566772461,2,0.06727138126357879,-2.1904759742235504,13.399999618530273,1.5490217344555541,14.079999923706055,-1.9615376150827128,14.170000076293945,0.06727138126357879
9404,2017-06-29,12.600000381469727,13.149999618530273,12.449999809265135,13.0600004196167,87634400.0,-0.04761898583256563,1.1875047497567435,1.0952379871117752,52.87770345636588,64.75367305061175,0.4216714775274788,-0.26054796167382044,-0.6882433553690372,0.42200357639993236,11.821608251904077,0.7799997329711932,0.7669746450156794,0.055000448226929066,-2.016078577282073,2.126079473735931,-0.9805390645275711,1.0905399609814292,-0.48667210766553026,6.756781719010712,-38.696823046817876,1.0355395127545006,6,0.5449995994567871,0.01999950408935547,-0.877500057220459,-0.3000001907348633,0.8299999237060529,3,0.10714280848600555,1.3461504603308605,13.229999542236328,-2.1904759742235504,13.399999618530273,1.5490217344555541,14.079999923706055,0.10714280848600555
9405,2017-06-30,12.479999542236328,12.829999923706055,12.359999656677244,12.56999969482422,59267400.0,-0.009523875841295881,-1.848487125393732,0.195652489400744,53.551905923618534,64.10424529843326,0.7875273382787675,-0.01697882391597716,-0.6002683398333204,0.5345735543450303,11.358087834812324,0.47000026702881037,0.8117085121815908,-0.1440003871917721,-2.0660540363976594,1.7780532620141152,-1.1050272117947149,0.8170264374111706,-0.21327096028274717,5.633797141395049,-38.91483714421567,0.9610268246029432,6,0.9450006484985352,0.1400003433227539,-0.729999303817749,-0.17999935150146484,0.6300001144409162,4,0.0905448842859835,1.1875047497567435,12.600000381469727,1.3461504603308605,13.229999542236328,-2.1904759742235504,13.399999618530273,0.0905448842859835
9406,2017-07-03,12.149999618530273,12.729999542236328,12.130000114440918,12.56999969482422,39929100.0,-0.02644230254890867,-1.6086983563597763,4.666659602424375,51.66959165821797,62.66236991651577,1.2873998321533069,0.4054807552103252,-0.30324301062540115,0.8508371062695232,11.391722388875369,0.5999994277954102,0.9007962675872037,-0.5195003032684333,-2.3442248514753086,1.305224244938442,-1.43186257737187,0.3928619708350034,2.520000457763672,1.047094538591358,-43.178460246521254,0.9123622741034376,7,1.2500004768371582,0.4700002670288086,-0.39999938011169434,0.15000057220458984,0.6800003051757812,0,0.12839510029592938,-1.848487125393732,12.479999542236328,1.1875047497567435,12.600000381469727,1.3461504603308605,13.229999542236328,0.12839510029592938
9407,2017-07-05,13.1899995803833,13.210000038146973,12.31999969482422,12.359999656677244,99450200.0,0.08559670736671432,1.0459758271198365,-1.9761899355588717,60.8562593025143,61.058598018718484,0.372828757355542,-0.572512065332619,-1.369003474694816,-0.19475572637871785,11.699978757797608,1.0600004196166992,1.0387949212801306,0.46249966621398997,-1.350341830367853,2.275341162795833,-0.4439210820769315,1.3689204145049114,1.4292004966735838,67.51590267417627,19.81177151882828,0.9064207482909212,7,0.21000051498413086,-0.5699996948242188,-1.4399993419647217,-0.8899993896484375,-1.0699996948242188,2,0.013646725618057243,-1.6086983563597763,12.149999618530273,-1.848487125393732,12.479999542236328,1.1875047497567435,12.600000381469727,0.013646725618057243
9408,2017-07-06,13.020000457763672,13.31999969482422,12.670000076293945,12.9399995803833,88927800.0,-0.012888485824704587,-1.0967733500277699,0.09638660811335606,61.80124481143461,59.34901394848344,0.4384377116423739,-0.37113563567003993,-1.2388770252282324,-0.03394953244720966,11.256324643056455,0.6499996185302752,1.127943525857317,0.2605005264282223,-1.5491050322753885,2.070106085131833,-0.6443022529235822,1.1653033057800268,1.549415620040893,74.78997118940849,21.787800510855647,0.904802779351805,7,0.37999963760375977,-0.40000057220458984,-1.390000343322754,-0.7200002670288086,-0.7900009155273438,3,0.016897028081386045,1.0459758271198365,13.1899995803833,-1.6086983563597763,12.149999618530273,-1.848487125393732,12.479999542236328,0.016897028081386045
9409,2017-07-07,13.359999656677244,13.75,13.18000030517578,13.270000457763672,88392100.0,0.02611360882947089,-3.2222277166522013,1.1249776485033216,64.28571631308336,58.34017887352329,-0.06868755551837147,-0.7113785572503417,-1.6130411338151056,-0.37982086390008085,10.945799403162127,0.7299995422363281,1.1416699945884918,0.5774997234344461,-1.2512170010366415,2.4062164479055337,-0.3368586388010968,1.491858085669989,1.1606281018600484,75.92590303250782,17.745499115206712,0.9143583622355437,7,-0.0499997138977033,-0.7399997711181623,-1.8974995613098127,-1.059999465942381,-0.5999994277954084,4,-0.017964055186050265,-1.0967733500277699,13.020000457763672,1.0459758271198365,13.1899995803833,-1.6086983563597763,12.149999618530273,-0.017964055186050265
9410,2017-07-10,13.8100004196167,13.880000114440918,13.270000457763672,13.609999656677244,78320200.0,0.03368269270235702,2.5882316642170338,2.222250479490585,64.07185851012359,57.85903493373504,-0.6427126348382455,-1.0971287470651117,-2.0994521293339456,-0.8294642050475929,11.736101379984069,0.6099996566772461,0.9648851764178445,0.951000452041626,-0.9167975067368026,2.8187984108200546,0.017101472652411687,1.8848994314308403,0.6628147860386662,96.00001743861607,36.07694457879654,0.9338989793892138,7,-0.7250003814697266,-1.1900005340576172,-2.3475003242492676,-1.510000228881836,-0.7899999618530273,0,-0.027516299992369375,-3.2222277166522013,13.359999656677244,-1.0967733500277699,13.020000457763672,1.0459758271198365,13.1899995803833,-0.027516299992369375
9411,2017-07-11,13.890000343322756,14.100000381469727,13.619999885559082,13.770000457763672,71102300.0,0.005792897992415558,-1.2857110419320485,0.5999971389879682,60.33057981514164,58.04642571812374,-0.84093120185522,-1.0913152125182162,-2.205367254724324,-0.9092765680312596,12.84040971655076,0.48000049591064453,0.7207711713331868,0.9410003662109396,-0.9441649787858104,2.8261657112076897,-0.0015823062874353866,1.8835830387093146,0.5359585605083215,88.20224959897483,29.926406876642318,0.9425826724983748,7,-0.7750000953674334,-1.1550002098083514,-2.4575002193450945,-1.5900001525878924,-1.2600002288818377,1,-0.056155555605905794,2.5882316642170338,13.8100004196167,-3.2222277166522013,13.359999656677244,-1.0967733500277699,13.020000457763672,-0.056155555605905794
9412,2017-07-12,14.289999961853027,14.390000343322756,13.960000038146973,14.170000076293945,78508400.0,0.028797668008882393,1.6874964609813699,0.9999999999999852,53.03327241139459,58.053125800210495,-1.2308441794743352,-1.3784824735842651,-2.637484484656838,-1.3014915855573292,14.193654421520918,0.5,0.5224295947296369,1.224499988555909,-0.6910592890150813,3.140059266126899,0.2667203497704147,2.182279627341403,-2.1599998474121094,94.18602523577088,39.356640750991446,0.957779638785495,7,-1.0299997329711914,-1.3499999046325684,-2.872499942779541,-1.989999771118164,-1.9499998092651367,2,-0.10216935213746847,-1.2857110419320485,13.890000343322756,2.5882316642170338,13.8100004196167,-3.2222277166522013,13.359999656677244,-0.10216935213746847
9413,2017-07-13,13.529999732971193,14.489999771118164,13.43000030517578,14.329999923706055,111656900.0,-0.053184060945461464,-1.120000953675222,-6.666674613960201,42.23034288693118,56.87008573693998,-0.47361988612818173,-0.5057995140505707,-1.8127101860333692,-0.54060183047857,15.368850066173067,1.0599994659423846,0.35507231654417204,0.3764997959136984,-1.4480149082732172,2.201014500100614,-0.5357575561797585,1.2887571480071554,-1.354799613952638,26.71752446430441,-21.924769175094752,0.9122573520934575,7,-0.21999979019165217,-0.5899996757507342,-1.9574997425079363,-1.22999954223633,-1.1599998474121112,3,-0.1042128510894268,1.6874964609813699,14.289999961853027,-1.2857110419320485,13.890000343322756,2.5882316642170338,13.8100004196167,-0.1042128510894268
9414,2017-07-14,13.920000076293945,13.93000030517578,13.31999969482422,13.460000038146973,82084600.0,0.028824859646697787,1.5416665838825274,-0.5749999105930554,47.787610470095636,56.22960846432632,-0.7338605639853082,-0.7433137711586895,-2.134325795934318,-0.9413272015493579,16.015945714858564,0.610000610351559,0.3047713703301458,0.6455001354217522,-1.0323867847790886,2.323387055622593,-0.1934433246786682,1.4844435955221726,-1.6522079711914053,53.27868724311361,8.684914303626954,0.8389434601004202,7,-0.6100001335144043,-0.9800000190734863,-2.3350000381469727,-1.619999885559082,-1.8699998855590803,4,-0.12140808367779565,-1.120000953675222,13.529999732971193,1.6874964609813699,14.289999961853027,-1.2857110419320485,13.890000343322756,-0.12140808367779565
9415,2017-07-17,13.800000190734865,14.119999885559082,13.510000228881836,14.029999732971193,71690800.0,-0.008620681386592999,1.975609188771786,-0.4999989633975681,47.53521333680105,55.77023309527999,-0.45474933604004875,-0.4610831724959841,-1.9365766451556183,-0.8373298171972952,17.113492007411995,0.6099996566772461,0.3065473538109327,0.40750021934509384,-1.0438131786781888,1.8588136173683765,-0.3181564796665466,1.1331569183567343,-1.4433197789917003,41.02568073594315,0.4248838491178688,0.7256566990116413,7,-0.39500045776367365,-0.8600001335144061,-2.2150001525878924,-1.5000000000000018,-1.6300001144409197,0,-0.07536231503469626,1.5416665838825274,13.920000076293945,-1.120000953675222,13.529999732971193,1.6874964609813699,14.289999961853027,-0.07536231503469626
9416,2017-07-18,13.479999542236328,13.529999732971193,13.149999618530273,13.289999961853027,78366500.0,-0.02318845246925294,1.6206907891491382,-0.8260867762426816,50.75187902533045,54.64752417559289,0.08241922864788265,-0.02003366521491401,-1.54384353258183,-0.535993603958488,18.11539964351512,0.6500005722045916,0.3523377774406633,0.009999608993529918,-1.2676298794334908,1.2876290974205507,-0.6288151352199804,0.6488143532070403,-1.0379863561181626,24.626857173765135,-18.111526017185778,0.6388147442135106,7,0.10000038146972656,-0.5399994850158691,-1.6524999141693115,-1.1799993515014648,-1.0,1,-0.03412456232148675,1.975609188771786,13.800000190734865,1.5416665838825274,13.920000076293945,-1.120000953675222,13.529999732971193,-0.03412456232148675
9417,2017-07-19,13.550000190734865,13.739999771118164,13.40999984741211,13.619999885559082,51957800.0,0.005192926622824112,1.1290354336764516,-0.3684202601026865,53.065140154491594,53.676845880377,0.07694671542632392,-0.01935627367228676,-1.5339630416355288,-0.6212476956947715,18.308839226446704,0.3299999237060547,0.41223823876926957,0.03450026512146209,-1.1820260239391285,1.2510265541820527,-0.5737628794088323,0.6427634096517565,-1.0260675412166993,29.850785571336385,-16.463499471737652,0.6082631445302948,7,0.2699995040893537,-0.6100001335144061,-1.7225005626678485,-1.2500000000000018,-1.050000190734865,2,-0.06789668364160018,1.6206907891491382,13.479999542236328,1.975609188771786,13.800000190734865,1.5416665838825274,13.920000076293945,-0.06789668364160018
9418,2017-07-20,13.800000190734865,13.890000343322756,13.449999809265135,13.609999656677244,47707500.0,0.018450184242133405,1.3783758705480227,-2.7143051771118363,62.39668941100578,53.46695400236839,-0.056741740721504286,-0.2988552614141522,-1.7040432243190562,-0.9024467764989534,17.563378316026085,0.44000053405762074,0.5269711509365766,0.2935002326965357,-0.9111624215954883,1.4981628869885597,-0.3088310944494772,0.8958315598425486,-1.1974248563526988,67.01034982140752,15.044073647200328,0.6023313271460122,7,0.019999504089353692,-0.8600001335144061,-1.9575004577636737,-1.5000000000000018,-1.3699998855590856,3,-0.10579710275128829,1.1290354336764516,13.550000190734865,1.6206907891491382,13.479999542236328,1.975609188771786,13.800000190734865,-0.10579710275128829
9419,2017-07-21,13.880000114440918,14.050000190734865,13.619999885559082,13.699999809265135,51045700.0,0.005797095840604616,-1.5294124246878225,0.9473673643527497,64.58333871430801,53.523785136166666,-0.06171223630746603,-0.4408364729970078,-1.7212110719028964,-1.0016816381859286,16.454578443259816,0.430000305175783,0.49814024151712033,0.3985001564025872,-0.7492443016005588,1.5462446144057331,-0.1753720725989858,0.9723723854041602,-1.2019278025893119,75.25776236605549,16.710693342537958,0.5738722290015733,7,-0.06000041961669922,-0.940000057220459,-2.0275003910064697,-1.5799999237060547,-1.6500005722045898,4,-0.10878964095330323,1.3783758705480227,13.800000190734865,1.1290354336764516,13.550000190734865,1.6206907891491382,13.479999542236328,-0.10878964095330323
9420,2017-07-24,14.15999984741211,14.4399995803833,13.970000267028807,14.0,71014900.0,0.02017289125811139,-3.272734366194688,0.8888865341414739,71.15789714612461,54.726820395164765,-0.32055303934439294,-0.7606212589027095,-1.942856255392302,-1.3074669756009634,15.309270916116605,0.5599994659423828,0.48653333875201277,0.6789999008178711,-0.46748966632806876,1.825489467963811,0.10575511724490205,1.2522446843908401,-1.4094504371898413,78.2945937014615,11.958869743014887,0.5732447835729698,7,-0.3400001525878906,-1.184999942779541,-2.1475000381469727,-1.864999771118164,-2.010000228881836,0,-0.14901127679481363,-1.5294124246878225,13.880000114440918,1.3783758705480227,13.800000190734865,1.1290354336764516,13.550000190734865,-0.14901127679481363
9421,2017-07-25,14.109999656677244,14.31999969482422,13.869999885559082,14.289999961853027,98047400.0,-0.0035310869543550005,2.7500019868233467,-1.125002980235092,62.234042823017816,55.74912821867846,-0.26380616037719307,-0.7465334868963023,-1.8400045995875907,-1.2668797341831635,14.13396863690889,0.4499998092651385,0.42692185233664937,0.6274997234344468,-0.5223631260058852,1.7773625728747788,0.052568298714280814,1.2024311481546128,-1.2898722320191407,67.96116414961378,1.7014128081697777,0.5749314247201657,7,-0.28999996185302557,-0.9649996757507306,-1.9799997806549055,-1.8499994277954084,-1.439999580383299,1,-0.13749111464118546,-3.272734366194688,14.15999984741211,-1.5294124246878225,13.880000114440918,1.3783758705480227,13.800000190734865,-0.13749111464118546
9422,2017-07-26,14.760000228881836,15.649999618530273,14.399999618530273,15.130000114440918,236083000.0,0.04606666109286506,-1.2935756538568213,2.0555514347475743,70.51885710275657,58.89229646488128,-0.9388568299789171,-1.359104090791444,-2.4336690230208635,-1.908717678646564,14.0341153635285,1.5399999618530291,0.35219666247349046,1.2095002651214593,-0.07302170267290009,2.4920222329158186,0.5682392812242796,1.850761249018639,-1.8730779103653301,59.54547878139489,-5.402470459748827,0.6412609838971799,7,-0.3600006103515625,-0.8700003623962402,-2.6150004863739014,-2.5149998664855957,-1.760000228881836,2,-0.15447158884077017,2.7500019868233467,14.109999656677244,-3.272734366194688,14.15999984741211,-1.5294124246878225,13.880000114440918,-0.15447158884077017
9423,2017-07-27,14.119999885559082,15.039999961853027,13.699999809265135,14.989999771118164,130303700.0,-0.043360456192299,1.7628861519645231,2.351351769324154,58.37004136927382,60.06812212034552,-0.23061535442021608,-0.6840816594525982,-1.786484294086307,-1.26435308488999,13.949562133517368,1.3400001525878924,0.2939178653043477,0.5249999046325691,-0.7723741192757849,1.822373928540923,-0.12368710732160793,1.173686916586746,-1.0672929290417503,24.630545111854737,-37.32065960492091,0.6486870119541772,7,0.2799997329711914,-0.23000001907348633,-1.9750001430511475,-2.314999580383301,-0.9300003051757812,3,-0.114730871011968,-1.2935756538568213,14.760000228881836,2.7500019868233467,14.109999656677244,-3.272734366194688,14.15999984741211,-0.114730871011968
9424,2017-07-28,13.949999809265135,14.100000381469727,13.68000030517578,13.850000381469727,66763800.0,-0.012039665557491364,1.0999973773993905,-0.11494188614880844,51.643184500516675,60.52456336075837,-0.06248305857955572,-0.4297930343491405,-1.5611583375994407,-1.0910926687220073,14.680891166562782,0.43999958038330256,0.2567603329024397,0.28749985694885005,-0.9299156715187458,1.5049153854164459,-0.32120790728494697,0.8962076211826471,-0.7414552930270268,13.70556336030408,-42.12363335003256,0.6087077642337978,7,0.4499998092651385,-0.05999994277953924,-1.4999997615814191,-2.0199995040893537,-1.0299997329711896,4,-0.10896053941734263,1.7628861519645231,14.119999885559082,-1.2935756538568213,14.760000228881836,2.7500019868233467,14.109999656677244,-0.10896053941734263
9425,2017-07-31,13.609999656677244,14.220000267028807,13.470000267028807,14.09000015258789,69108700.0,-0.024372771128073678,1.0270250416587827,-4.8000324251123985,46.902648892324706,60.09687112375774,0.27684434091864496,-0.0008384797893530305,-1.1712214677268111,-0.7524905774474284,15.455100494523244,0.75,0.34059806899075795,-0.1090003013610854,-1.192909576143105,0.9749089734209342,-0.6509549387520952,0.4329543360299244,-0.2549678343016062,6.4219922612368405,-43.44042945915375,0.5419546373910099,7,0.9200000762939471,0.2800002098083514,-0.9149997234344465,-1.434999465942381,-0.75,0,-0.10139604329555363,1.0999973773993905,13.949999809265135,1.7628861519645231,14.119999885559082,-1.2935756538568213,14.760000228881836,-0.10139604329555363
9426,2017-08-01,13.710000038146973,13.859999656677244,13.449999809265135,13.720000267028807,49149900.0,0.007347566788560966,1.8275948251481835,0.020833788646117853,43.12796808312057,58.9927408936054,0.2379204168832505,0.02321506289234776,-1.2232844652403951,-0.8550780971628136,16.546329688790824,0.4099998474121094,0.36318249273154635,-0.0869999408721931,-0.8813511317356326,0.7073512499912464,-0.48417553630391374,0.31017565455952756,1.9399995803833008,11.818193246511466,-31.097627310444377,0.3971755954317198,8,0.8399996757507324,0.17999982833862305,-0.9300000667572021,-1.4499998092651367,-1.0799999237060547,1,-0.11378558827688723,1.0270250416587827,13.609999656677244,1.0999973773993905,13.949999809265135,1.7628861519645231,14.119999885559082,-0.11378558827688723
9427,2017-08-02,13.369999885559082,13.93000030517578,13.119999885559082,13.8100004196167,67502200.0,-0.02479942754499398,1.3823531061719603,43.999046347518785,47.894740540562225,57.381413241333895,0.6143028989507915,0.3977865362349977,-0.8263813680457872,-0.5289293773005053,16.991080803941944,0.8100004196166974,0.38871438066135866,-0.43600010871887207,-1.2050706631308632,0.33307044569311905,-0.8205353859248667,-0.051464831512877396,2.235999736785889,13.020832815931923,-30.62439108547038,0.38453527720599523,8,1.0149998664855957,0.5199999809265137,-0.5899999141693115,-1.109999656677246,-1.119999885559082,2,-0.05235600712466759,1.8275948251481835,13.710000038146973,1.0270250416587827,13.609999656677244,1.0999973773993905,13.949999809265135,-0.05235600712466759
9428,2017-08-03,13.239999771118164,13.520000457763672,13.079999923706055,13.420000076293945,52557400.0,-0.009723269674918322,1.3157857752346533,0.40909110613081795,40.39548357445471,54.693873781350185,0.7336660127356591,0.5745721325806024,-0.6349800303682454,-0.41958510558946926,17.320864384163563,0.4400005340576172,0.414135819534426,-0.5770001888275154,-1.303871089581584,0.1498707119265532,-0.9404356392045496,-0.21356473845048107,2.266559861755372,14.035070107589508,-27.21875836074462,0.36343545037703384,8,1.125,0.6500000953674316,-0.45999979972839355,-0.9799995422363281,-0.689999580383299,3,-0.018126871243736797,1.3823531061719603,13.369999885559082,1.8275948251481835,13.710000038146973,1.0270250416587827,13.609999656677244,-0.018126871243736797
9429,2017-08-04,13.119999885559082,13.359999656677244,13.020000457763672,13.199999809265135,64254000.0,-0.009063435621868399,-1.4285762942779165,0.44444326707073145,40.395483574454694,51.27582782894242,0.8208430396785484,0.7121839802729966,-0.45370737051551835,-0.31827448202040465,17.18624596027684,0.33999919891357244,0.4180851298600903,-0.6850000858306888,-1.4505340978943728,0.08053392623299516,-1.0677670918625317,-0.30223307979884595,2.240966164764405,8.333286974157819,-31.58829489518519,0.38276700603184216,8,1.2150001525878906,0.7699999809265137,-0.32249999046325684,-0.8599996566772461,-0.819999694824217,4,0.0053353426398474735,1.3157857752346533,13.239999771118164,1.3823531061719603,13.369999885559082,1.8275948251481835,13.710000038146973,0.0053353426398474735
9430,2017-08-07,13.43000030517578,13.56999969482422,13.270000457763672,13.329999923706055,57486800.0,0.02362808096956681,-1.7272743035988474,-1.2500059604701674,49.29179602947578,49.83780040743775,0.44298732670308993,0.3923723635118268,-0.700470859079152,-0.6434351921422721,17.00528502959645,0.4499998092651385,0.355230424829756,-0.3559996604919444,-1.1396591969387888,0.42765987595489996,-0.7478294287153666,0.03583010773147777,1.743688497742923,45.05493584181149,3.066540231504227,0.39182976822342197,8,0.9049997329711932,0.45999956130981623,-0.5475003719329816,-1.1700000762939435,-1.2100000381469727,0,-0.03797469972396694,-1.4285762942779165,13.119999885559082,1.3157857752346533,13.239999771118164,1.3823531061719603,13.369999885559082,-0.03797469972396694
9431,2017-08-08,13.109999656677244,13.550000190734865,13.079999923706055,13.479999542236328,47338000.0,-0.02382730016582424,-1.1860510504849413,-3.6999847412692284,44.179891109642156,46.911248630425035,0.6774630326894329,0.6861188044259414,-0.3202926796705725,-0.3353403747122403,16.48441149466158,0.47000026702881037,0.2620505182384125,-0.6370002746582042,-1.4746437189267478,0.20064316961033946,-1.055821996792476,-0.21817855252393237,1.8913940786290553,9.890023516983613,-32.24432475697759,0.4188217221342721,8,0.9200005531311053,0.7800002098083514,-0.08749961853027166,-0.8499994277954084,-0.8499994277954084,1,-0.019069413161477033,-1.7272743035988474,13.43000030517578,-1.4285762942779165,13.119999885559082,1.3157857752346533,13.239999771118164,-0.019069413161477033
9432,2017-08-09,12.829999923706055,12.890000343322756,12.539999961853027,12.760000228881836,58861500.0,-0.021357722372523424,2.6842041861164985,-0.18918842290571675,37.27034547769666,44.56683797580535,0.731865027651228,0.8971269303834433,0.014003146334227168,-0.06644078658653285,15.396790089930912,0.569999694824217,0.094919994428043,-0.8440000057220463,-1.7351590427400474,0.04715903129595489,-1.2895795242310477,-0.3984204872130448,2.0128823493968344,28.155343401544165,-10.384884443476054,0.445579518509001,8,0.5500001907348633,1.1549997329711914,0.18000006675720215,-0.5699996948242188,-0.3099994659423828,2,-0.01558844976262208,-1.1860510504849413,13.109999656677244,-1.7272743035988474,13.43000030517578,-1.4285762942779165,13.119999885559082,-0.01558844976262208
9433,2017-08-10,12.119999885559082,12.920000076293945,12.109999656677244,12.699999809265135,83113400.0,-0.05533905240600212,-1.6999996821087533,-8.285749318801065,30.180188500927912,42.18206064251771,1.2609305479439694,1.5769270177718973,0.7689118382190987,0.6136876973660588,15.244689651488832,0.810000419616701,-0.029617836123978947,-1.4835000514984138,-2.6136659583000537,-0.35333414469677393,-2.0485830048992337,-0.9184170980975939,2.4925941564188214,0.6849471657911699,-31.838857284990485,0.5650829534008204,8,1.0450000762939435,1.7599997520446777,0.8900001049041748,0.1400003433227539,0.9600000381469727,3,0.010726082150859684,2.6842041861164985,12.829999923706055,-1.1860510504849413,13.109999656677244,-1.7272743035988474,13.43000030517578,0.010726082150859684
9434,2017-08-11,12.229999542236328,12.390000343322756,11.880000114440918,12.039999961853027,63558800.0,0.009075879349496496,-1.000003739904602,-0.3275855265105062,27.400477328248286,40.01515269095367,0.984859375444799,1.4059066019076543,0.714406796176668,0.4834138122545575,15.342825652040947,0.5100002288818377,-0.2672880854705646,-1.2890003681182858,-2.5630805974718776,-0.014920138764694002,-1.9260404827950826,-0.651960253441489,2.0822831735054965,20.71003045551219,-5.775228575766988,0.6370401146767963,8,0.6750006675720215,1.5350003242492676,0.7800004482269287,0.030000686645507812,0.8900003433227539,4,0.026165221625185975,-1.6999996821087533,12.119999885559082,2.6842041861164985,12.829999923706055,-1.1860510504849413,13.109999656677244,0.026165221625185975
9435,2017-08-14,12.760000228881836,12.850000381469727,12.579999923706055,12.579999923706055,64426100.0,0.04333611663803816,-2.0,0.9473721195207525,35.789488266701014,39.19976604468482,0.3594013665647271,0.8369053980292307,0.2481707169569436,-0.06845581526538425,14.997809420903952,0.6200008392333984,-0.4002431585040931,-0.7069996833801273,-2.017172143647967,0.6031727768877122,-1.362085913514047,-0.05191345324620755,1.2117629226778615,52.69461522383929,30.156373454552075,0.6550862301339198,8,0.14499998092651367,1.0049996376037598,0.20499968528747559,-0.5,0.9799995422363281,0,-0.036050159082738564,-1.000003739904602,12.229999542236328,-1.6999996821087533,12.119999885559082,2.6842041861164985,12.829999923706055,-0.036050159082738564
9436,2017-08-15,13.020000457763672,13.140000343322756,12.75,13.010000228881836,57990300.0,0.020376193120540398,2.120002746582001,0.05555673292925868,30.045885707011294,37.21655995206805,-0.009798759057042972,0.5698950330705106,0.045310110857457175,-0.3440852913775885,15.13868138921033,0.3900003433227557,-0.4864072936071828,-0.4239995002746575,-1.7492745242337833,0.9012755236844683,-1.0866370122542204,0.2386380117049054,0.6589158685993972,90.47620128882235,69.61930492154599,0.6626375119795631,8,-0.2950005531311035,0.7449994087219238,-0.16750049591064453,-0.7600002288818359,0.3899993896484375,1,-0.06144394490077265,-2.0,12.760000228881836,-1.000003739904602,12.229999542236328,-1.6999996821087533,12.119999885559082,-0.06144394490077265
9437,2017-08-16,12.630000114440918,13.1899995803833,12.520000457763672,13.170000076293945,64639400.0,-0.029953942366430675,1.3103459048658852,-53.99876025176426,31.873493207104985,36.26967213347364,0.2952415321545825,0.9353955404027126,0.4636283777026051,0.02929634636085865,15.033341567817626,0.6699991226196289,-0.5383386265604262,-0.7679998397827141,-2.140797265126322,0.6047975855608936,-1.454398552454517,-0.08160112711091116,0.7970679422530491,57.251931737274994,35.3492167159715,0.6863987126718035,8,0.09499979019165039,1.1349997520446777,0.2950000762939453,-0.36999988555908203,0.6700000762939471,2,-0.029295319256254837,2.120002746582001,13.020000457763672,-2.0,12.760000228881836,-1.000003739904602,12.229999542236328,-0.029295319256254837
9438,2017-08-17,12.34000015258789,12.649999618530273,12.31999969482422,12.460000038146973,47371000.0,-0.022961200255370295,-3.124978393424518,0.22222202599292515,30.969282009902443,35.222316404078946,0.49634707526516486,1.1704155445984448,0.7678770077405517,0.30082255061740426,14.84045215466768,0.3299999237060529,-0.5938525604453684,-0.9849997997283939,-2.421582004453377,0.4515824049965893,-1.7032909020908864,-0.2667086973659014,0.87047839219065,35.11452104417916,11.67198801977861,0.718291102362492,8,0.38499975204467773,1.424999713897705,0.7599999904632568,-0.07999992370605469,0.2699995040893537,3,0.014586734436792703,1.3103459048658852,12.630000114440918,2.120002746582001,13.020000457763672,-2.0,12.760000228881836,0.014586734436792703
9439,2017-08-18,12.369999885559082,12.5600004196167,12.25,12.43000030517578,37521700.0,0.002431096645075792,-1.0666681501591047,0.5000039736467597,34.18368439234921,33.5436373332871,0.38975911355625925,1.0766926817684208,0.7360046161595903,0.2524956329394552,14.48250080447069,0.3100004196166992,-0.6569985403189254,-0.8795000553131107,-2.351548035074357,0.5925479244481355,-1.6155240451937338,-0.1434760654324876,0.8199996948242188,12.765950970972778,-12.299589852946905,0.7360239898806233,8,0.3450002670288086,1.3949999809265137,0.755000114440918,-0.1099996566772461,0.07999992370605291,4,0.05739693166657478,-3.124978393424518,12.34000015258789,1.3103459048658852,12.630000114440918,2.120002746582001,13.020000457763672,0.05739693166657478
9440,2017-08-21,12.050000190734865,12.420000076293945,11.859999656677244,12.420000076293945,58888500.0,-0.025869013563839194,2.0270302314851905,6.1666216323612755,29.95169894492325,31.96272709276278,0.5514059837533178,1.2970098187605679,1.0703621251903002,0.5518019489599109,13.844959609077534,0.560000419616701,-0.6925621223322338,-1.0939997673034654,-2.5934789472805377,0.405479412673607,-1.8437393572920016,-0.3442601773149292,0.9565994644165023,14.28575525990878,-11.940962662808241,0.7497395899885365,8,0.4749994277954084,1.7049994468688947,1.074999809265135,0.21000003814697088,0.689999580383299,0,0.08879665376660584,-1.0666681501591047,12.369999885559082,-3.124978393424518,12.34000015258789,1.3103459048658852,12.630000114440918,0.08879665376660584
9441,2017-08-22,12.170000076293945,12.329999923706055,12.100000381469727,12.199999809265135,39033200.0,0.009958496569265396,-1.7058909327543939,0.08108038445973892,34.69388400549917,31.67645359585195,0.31742547052649606,1.0795680136760843,0.9725356814994814,0.4061675618068019,13.34183598783096,0.27999973297118963,-0.7219618447681704,-0.8769999027252204,-2.364309026181374,0.6103092207309331,-1.6206544644532972,-0.13334534099714368,0.6531435791015632,23.308303563874055,-4.399308523396151,0.7436545617280764,8,0.3549995422363281,1.5849995613098145,1.0024998188018799,0.09000015258789062,0.5699996948242188,1,0.1290057259639985,2.0270302314851905,12.050000190734865,-1.0666681501591047,12.369999885559082,-3.124978393424518,12.34000015258789,0.1290057259639985
9442,2017-08-23,12.479999542236328,12.539999961853027,11.949999809265135,12.0,44345400.0,0.02547242925217663,-1.0344835524044043,-16.000127157708295,40.731705388166326,32.84884436110066,-0.05301806768928685,0.621882809238798,0.6929599800738675,0.06409240515742454,11.417035956153013,0.5900001525878924,-0.8135228645401593,-0.45300040245056117,-1.7207891544973482,0.8147883495962258,-1.0868947784739547,0.18089397357283232,0.18904107336425824,78.48100196167199,47.01795213053364,0.6338943760233936,8,0.04500007629394531,1.2750000953674316,0.7800004482269287,-0.17499971389770508,0.2700004577636719,2,0.07451925795576853,-1.7058909327543939,12.170000076293945,2.0270302314851905,12.050000190734865,-1.0666681501591047,12.369999885559082,0.07451925795576853
9443,2017-08-24,12.5,12.710000038146973,12.390000343322756,12.6899995803833,37269700.0,0.0016026008411285098,1.7826000422932762,-0.39583283662748653,42.25000327825467,34.498791688879145,-0.015027154564853262,0.4999245865130142,0.7103681574930985,0.01036987380432386,10.355223718361243,0.319999694824217,-0.8643875901019182,-0.35199995040893484,-1.5020040355399225,0.7980041347220528,-0.9270019929744286,0.22300209215655897,-0.6400003433227557,75.29412424687817,39.21555860448629,0.5750020425654941,8,0.024999618530273438,1.2549996376037598,0.8799998760223389,-0.19500017166137695,0.21000003814697266,3,0.06400001525878918,-1.0344835524044043,12.479999542236328,-1.7058909327543939,12.170000076293945,2.0270302314851905,12.050000190734865,0.06400001525878918
9444,2017-08-25,12.43000030517578,12.56999969482422,12.25,12.510000228881836,29732000.0,-0.005599975585937611,2.2000152588763355,0.4210531599315454,36.70212846905351,34.600196155807204,0.09647111142065334,0.4745409908038436,0.8264386234049024,0.05356233638220864,9.337715584824767,0.3199996948242205,-0.8676506003337376,-0.3459996700286876,-1.386129187879062,0.6941298478216869,-0.8660644289538748,0.17406508889649963,-0.5530006408691399,67.0588697281467,30.789085854082025,0.5200647589251877,8,0.09499931335449396,1.3249993324279803,0.9499995708465594,-0.09500026702880682,0.9899997711181658,4,0.014481041599533562,1.7826000422932762,12.5,-1.0344835524044043,12.479999542236328,-1.7058909327543939,12.170000076293945,0.014481041599533562
9445,2017-08-28,12.229999542236328,12.550000190734865,12.15999984741211,12.529999732971193,35969600.0,-0.016090165569519144,1.2941122022231624,3.750005960470101,37.912087480222404,35.47421857505288,0.23846184587509534,0.596434165962183,1.0730702993842947,0.22516104493751143,8.62104358247687,0.3900003433227557,-0.7722576823603902,-0.47700042724609304,-1.4660159616197745,0.5120151071275885,-0.9715081944329338,0.017507339940747713,-0.33633987045288194,36.842059032422554,-2.650384870490498,0.4945077671868406,8,0.2950000762939453,1.5250000953674316,1.1500003337860107,0.1250004768371582,1.080000877380371,0,0.01798857524638775,2.2000152588763355,12.43000030517578,1.7826000422932762,12.5,-1.0344835524044043,12.479999542236328,0.01798857524638775
9446,2017-08-29,12.149999618530273,12.18000030517578,11.93000030517578,12.0,33618100.0,-0.0065412859117267574,1.3809411358661996,-0.49999841054381355,40.11627616851422,36.390083348542795,0.20347114957378665,0.5834860468899556,1.1839363537346959,0.2903758030992698,8.01446798676617,0.29999923706054865,-0.6712347385054134,-0.4790003299713135,-1.3768082911644743,0.4188076312218474,-0.927904310567893,-0.030096349374733933,-0.24001313941955615,28.205049829500258,-12.195950607184667,0.4489039805965804,8,0.13500022888183594,1.6050000190734863,1.2475001811981201,0.4100003242492676,1.1900005340576172,1,0.048559684865180364,1.2941122022231624,12.229999542236328,2.2000152588763355,12.43000030517578,1.7826000422932762,12.5,0.048559684865180364
9447,2017-08-30,12.670000076293945,12.68000030517578,12.15999984741211,12.1899995803833,43933000.0,0.04279839292921506,1.0799978637736134,3.200011444120901,58.4615389129818,39.44477855999606,-0.34671992124809314,0.008805969008403025,0.6785919449059854,-0.24552793201594625,7.560959336098256,0.530000686645506,-0.6307607219721199,0.07600011825561559,-0.7520452668754221,0.9040455033866532,-0.33802257430990323,0.4900228108211344,-0.7440133260025021,94.87179800682,47.40438003686908,0.41402269256551905,8,-0.38500022888183594,1.0849995613098145,0.8124997615814209,-0.07999992370605469,0.5599994659423828,2,0.0055248377586982755,1.3809411358661996,12.149999618530273,1.2941122022231624,12.229999542236328,2.2000152588763355,12.43000030517578,0.0055248377586982755
9448,2017-08-31,13.0,13.15999984741211,12.789999961853027,12.81999969482422,51822100.0,0.026045771248533578,-2.0833353201567206,0.3750002483524263,61.0951035574513,42.43493624500741,-0.6406215756436318,-0.35847524791893726,0.32418608561288664,-0.5829674491470271,7.257310025150149,0.48999977111816406,-0.5780079965237253,0.41800003051757884,-0.3769208580045298,1.2129209190396875,0.02053958625652541,0.8154604747786323,-1.0699996948242205,86.99187748304323,34.646930850563194,0.3974604442610542,8,-0.49000024795532227,0.4499998092651367,1.1449997425079346,0.1099996566772461,0.4700002670288068,3,-0.019230769230769273,1.0799978637736134,12.670000076293945,1.3809411358661996,12.149999618530273,1.2941122022231624,12.229999542236328,-0.019230769230769273
9449,2017-09-01,13.1899995803833,13.489999771118164,13.039999961853027,13.119999885559082,53158600.0,0.014615352337177034,-2.9130496077488264,0.3888865341414865,56.86899897411461,45.425747359362006,-0.7845787595927458,-0.5723040672806938,0.09858999695843451,-0.7793773128862114,7.188571965759327,0.48999977111816406,-0.5056878507765159,0.6044996261596687,-0.20094185586449065,1.409941108183828,0.2017788851475899,1.0072203671717475,-1.2107992935180683,80.76921195908004,27.292491845711652,0.40272074101207955,9,-0.4799995422363281,-0.1499996185302752,0.9550001621246338,-0.07999992370605469,0.5100002288818342,4,-0.03639117191104413,-2.0833353201567206,13.0,1.0799978637736134,12.670000076293945,1.3809411358661996,12.149999618530273,-0.03639117191104413
9450,2017-09-05,12.920000076293945,13.18000030517578,12.649999618530273,12.880000114440918,51445500.0,-0.020470016124254475,-1.1199987030053964,0.5714305177111717,48.407636928220505,46.94949768410882,-0.42263634688036156,-0.3609791289967603,0.33589161672117385,-0.5119943715580177,6.628999727508403,0.5399999618530273,-0.40629539520177005,0.3600001335144043,-0.3607013357163229,1.0807016027451315,-0.0003506011009601906,0.7203508681297688,-0.8501518203735365,63.46154551534503,14.059214459934232,0.3603507346153639,9,-0.21000003814697266,0.11999988555908025,1.2249996662139893,0.18999958038330078,0.9600000381469727,1,0.03869969017395114,-2.9130496077488264,13.1899995803833,-2.0833353201567206,13.0,1.0799978637736134,12.670000076293945,0.03869969017395114
9451,2017-09-06,12.859999656677244,13.079999923706055,12.75,13.020000457763672,34182400.0,-0.004643995298946768,1.357144560134332,-4.000023841880692,54.0925193229386,48.43403256575018,-0.2843711378557163,-0.33799771428391345,0.3647242001687925,-0.4478007641978312,6.345874116422815,0.3299999237060547,-0.32831321256556834,0.3124997138977026,-0.3759884131061373,1.0009878409015425,-0.03174434960421735,0.6567437773996225,-0.7049423098449701,52.631567625551455,4.04774526202408,0.3442440635019195,9,-0.14999961853027166,0.03500032424926758,1.3500001430511492,0.2500000000000018,1.3400001525878906,2,0.034992284210972224,-1.1199987030053964,12.920000076293945,-2.9130496077488264,13.1899995803833,-2.0833353201567206,13.0,0.034992284210972224
9452,2017-09-07,12.630000114440918,12.9399995803833,12.600000381469727,12.84000015258789,35816900.0,-0.017884879344993165,-1.5185172103208944,1.312493667038186,55.27272840767893,49.881002024575096,-0.03448260783486923,-0.1304375047930577,0.5821624743821161,-0.22256712434321457,6.684730131722508,0.3399991989135742,-0.1992899029899604,0.09250016212463308,-0.5844240850226079,0.769424409271874,-0.2459619614489874,0.43096228569825357,-0.39484622215148946,3.370758825243884,-44.9787533218818,0.3384621235736201,9,0.07999992370605469,0.2649998664855939,1.5899996757507324,0.4799995422363281,1.5900001525878888,3,0.05621536276434158,1.357144560134332,12.859999656677244,-1.1199987030053964,12.920000076293945,-2.9130496077488264,13.1899995803833,0.05621536276434158
9453,2017-09-08,12.25,12.609999656677244,12.039999961853027,12.56999969482422,60886200.0,-0.030087103008529126,1.850001192094049,1.523807793788411,48.06451761759806,51.14348970774671,0.3423247575116193,0.2738412382347377,0.9504071491808084,0.14785427984703503,6.683063055703756,0.5900001525878906,-0.10979974446847685,-0.2939999580383308,-0.9563848816109104,0.3683849655342488,-0.6251924198246197,0.03719250374795813,1.239999771118164,14.482763156596631,-36.78289467872547,0.3311924617862894,9,0.46000003814697266,0.4649996757507324,1.8874998092651367,0.8599996566772461,2.010000228881836,4,0.07999996263153708,-1.5185172103208944,12.630000114440918,1.357144560134332,12.859999656677244,-1.1199987030053964,12.920000076293945,0.07999996263153708
9454,2017-09-11,12.550000190734865,12.739999771118164,12.399999618530273,12.460000038146973,43346100.0,0.02448981148856033,-2.238081397989119,-0.28125074505877423,58.1168833179445,53.388467023049174,0.06832135985859011,-0.0010077719002925534,0.6622050387681053,-0.1583209987453742,6.316756115877308,0.48999977111816406,-0.05944539226280021,-0.009999799728392489,-0.655698150199262,0.635698550742477,-0.33284897496382726,0.3128493755070423,0.910999584197997,44.73684870965417,-10.743588394003638,0.3228491752354347,9,0.1599998474121076,0.16499948501586736,1.5774996280670148,0.559999465942381,1.6099996566772443,0,0.07330677787344886,1.850001192094049,12.25,-1.5185172103208944,12.630000114440918,1.357144560134332,12.859999656677244,0.07330677787344886
9455,2017-09-12,12.300000190734865,12.68000030517578,12.210000038146973,12.65999984741211,54413100.0,-0.019920318422350647,1.3499979734449887,-3.9999894036365733,52.02492387688513,54.711650101757044,0.36799364375798405,0.22426119005743317,0.9252099256934248,0.07967636264480227,6.70339057475165,0.4700002670288068,-0.023269620757252696,-0.23699979782104386,-0.8854668172786919,0.4114672216366042,-0.5612333075498679,0.08723371190778018,1.1325795879363998,25.000022924864385,-33.12274896786228,0.3242335097288237,9,0.46499967575073065,0.41499948501586736,1.8124997615814191,0.809999465942381,1.7699995040893555,1,0.1138211054325704,-2.238081397989119,12.550000190734865,1.850001192094049,12.25,-1.5185172103208944,12.630000114440918,0.1138211054325704
9456,2017-09-13,12.220000267028807,12.359999656677244,12.119999885559082,12.220000267028807,37210700.0,-0.0065040587370330805,-1.3999885559518837,-0.0,45.63759677952555,53.28676764248413,0.5129048084429346,0.25429177393289315,1.0281917743212379,0.14884297980722216,7.219590193398181,0.2399997711181623,0.04183290679467255,-0.2769997119903582,-0.8981394729773058,0.34414004899658934,-0.5875695924838329,0.03357016850311645,1.1847279153060928,20.00004238554294,-34.079117685014616,0.3105698804934739,9,0.5449995994567889,0.48499965667724787,1.8924996852874774,0.8899993896484393,1.7299995422363281,2,0.13584286506858856,1.3499979734449887,12.300000190734865,-2.238081397989119,12.550000190734865,1.850001192094049,12.25,0.13584286506858856
9457,2017-09-14,12.260000228881836,12.460000038146973,12.109999656677244,12.149999618530273,37220200.0,0.003273319229047278,-2.6842041861164985,100.0,46.000003814697266,51.60953433773368,0.45665207318078416,0.1951568800284047,0.9785849412350629,0.09605659620847895,7.71680094529355,0.35000038146972834,0.11933396193490786,-0.21849975585937464,-0.8449776653287202,0.4079781536099709,-0.5317387105940483,0.09473919887529902,1.117433389043427,31.428618139162918,-19.142175813850645,0.31323895473467284,9,0.5049996376037598,0.41499948501586914,1.6999998092651367,0.8499994277954102,1.5500001907348633,3,0.15823813573943424,-1.3999885559518837,12.220000267028807,1.3499979734449887,12.300000190734865,-2.238081397989119,12.550000190734865,0.15823813573943424
9458,2017-09-15,12.520000457763672,12.65999984741211,12.3100004196167,12.329999923706055,50337400.0,0.021207196087103863,-2.0434793425439106,1.727267998335414,51.410660462702396,51.003052280910104,0.13567078827002987,-0.05340484481732588,0.7172814119238549,-0.18109614410915142,7.844751442169616,0.39999961853027344,0.20243562925940317,0.032500457763671164,-0.5907633273586157,0.655764242885958,-0.27913143479747227,0.3441323503248146,0.8306844870401466,65.0794804141066,15.908823033349307,0.3116318925611437,9,0.08999967575073242,0.1549992561340332,1.1624994277954102,0.5899991989135742,1.5799999237060547,4,0.1357827274048511,-2.6842041861164985,12.260000228881836,-1.3999885559518837,12.220000267028807,1.3499979734449887,12.300000190734865,0.1357827274048511
9459,2017-09-18,13.079999923706055,13.300000190734865,12.739999771118164,12.770000457763672,83517400.0,0.04472839021304709,-2.027022429338058,1.631571550469307,61.97183893162662,52.510185836844116,-0.4934662922360644,-0.5876128130245668,0.151498149693154,-0.7538885169161986,7.9845659956806205,0.7799997329711932,0.1874751594168238,0.556999921798706,-0.11690764218180583,1.230907485779218,0.220046139808451,0.8939537037889611,0.2444713214387484,81.5125908995468,29.51085753768423,0.33695378199025583,9,-0.4099998474121094,-0.4050002098083496,0.44249987602233887,0.029999732971191406,1.1700000762939453,0,0.09021409113597634,-2.0434793425439106,12.520000457763672,-2.6842041861164985,12.260000228881836,-1.3999885559518837,12.220000267028807,0.09021409113597634
9460,2017-09-19,13.119999885559082,13.289999961853027,12.880000114440918,13.25,65455200.0,0.0030581010769374917,2.904759742235503,-0.4193559303262802,63.81767047475328,53.59075818704574,-0.5611206291259769,-0.5727037610040284,0.09155285616295217,-0.809931765765052,7.618397919192637,0.4099998474121094,0.1337478880818832,0.5434998989105218,-0.14208924383929045,1.229089041660334,0.20070532753561565,0.8862944702854278,0.18000030517578303,84.87393072320528,28.628505341831357,0.3427945713749065,9,-0.4499998092651367,-0.44500017166137695,0.21500015258789062,-0.010000228881835938,-0.7899999618530273,1,0.07926829046681116,-2.027022429338058,13.079999923706055,-2.0434793425439106,12.520000457763672,-2.6842041861164985,12.260000228881836,0.07926829046681116
9461,2017-09-20,13.739999771118164,13.800000190734865,12.800000190734865,13.06999969482422,102682400.0,0.04725608925054203,1.5316426357113082,-5.153842203719313,64.81994569602132,54.65156010797268,-1.1657569682329552,-1.1268253626621565,-0.5441781689948257,-1.437423061131451,7.486106945961227,1.0,0.09887059524838904,1.0849997997283936,0.25175643926113445,1.9182431601956527,0.6683781194947649,1.5016214799620222,-1.6999998092651367,96.44968043455924,43.22760046438591,0.4166216802336292,9,-0.8199996948242188,-0.9099998474121094,-0.4049997329711914,-0.630000114440918,-1.7299995422363281,2,0.024017462096304065,2.904759742235503,13.119999885559082,-2.027022429338058,13.079999923706055,-2.0434793425439106,12.520000457763672,0.024017462096304065
9462,2017-09-21,13.40999984741211,14.239999771118164,13.31999969482422,14.0,166821900.0,-0.024017462096303843,-1.3896091671579596,-0.8805971423935253,55.678670286931904,55.497577071231994,-0.7973258293961631,-0.7626829322582509,-0.24696351099519376,-1.122019017680648,7.891721205724989,0.9200000762939435,0.10798296553030085,0.7084998607635491,-0.18522722563618998,1.6022269471632882,0.26163631756367955,1.1553634039634186,-1.3347998809814445,56.99480815574643,7.712075396885723,0.4468635431998693,9,-0.2350001335144043,-0.3600001335144043,-0.16499996185302734,-0.3000001907348633,-1.5699996948242188,3,0.04026845398937384,1.5316426357113082,13.739999771118164,2.904759742235503,13.119999885559082,-2.027022429338058,13.079999923706055,0.04026845398937384
9463,2017-09-22,13.300000190734865,13.399999618530273,13.119999885559082,13.199999809265135,50547000.0,-0.008202808197531164,-1.1538422037193266,-0.16949212814793865,51.55808283839513,54.76882146239317,-0.5841499632837195,-0.6215431023215476,-0.14720245938871557,-0.9747114703257207,8.468826244319866,0.28999996185302734,0.09856759454829422,0.5585001945495627,-0.3682546112670515,1.4852550003661769,0.09512279164125559,1.0218775974578698,-1.1382082321166997,37.333361307780066,-7.637453893319837,0.46337740290830676,9,-0.12500047683715998,-0.25000047683716,-0.055000305175783026,-0.0750002861022967,-2.409999847412111,4,0.03834588132089767,-1.3896091671579596,13.40999984741211,1.5316426357113082,13.739999771118164,2.904759742235503,13.119999885559082,0.03834588132089767
9464,2017-09-25,12.609999656677244,13.279999732971193,12.489999771118164,13.25,84172200.0,-0.051879738658823005,1.2571433631742586,-6.3999790192448645,46.07594386600271,54.107823683406245,0.12880137244433065,0.08709959642445142,0.5117577049540216,-0.2521543187254114,8.49562949318077,0.810000419616701,0.08573812407746928,-0.14050030708313166,-1.0579675331100837,0.7769669189438204,-0.5992339200966086,0.31823330593034527,-0.3650793855590795,6.857136317661729,-34.29690883351896,0.4587336130134764,9,0.5650000572204608,0.44000005722046076,0.6350002288818377,0.8200001716613787,-1.6199998855590803,0,0.11816025101979255,-1.1538422037193266,13.300000190734865,-1.3896091671579596,13.40999984741211,1.5316426357113082,13.739999771118164,0.11816025101979255
9465,2017-09-26,12.449999809265135,12.93000030517578,12.43000030517578,12.850000381469727,68302000.0,-0.012688330830158745,-1.2727294401709497,0.625000558793246,44.938272535210615,54.03012098959347,0.34901939025844797,0.2787163194732667,0.64208653210612,-0.055567251346024804,8.35590406503412,0.5,0.12473843947544339,-0.3115001678466811,-1.207720732173387,0.5847203964800247,-0.7596104500100349,0.1366101143166727,-0.12527635814696936,1.1049453033370171,-37.002857017562405,0.4481102821633533,9,0.7249999046325701,0.5999999046325701,0.7900002002716082,0.9800000190734881,-1.6499996185302717,1,0.1445783307880315,1.2571433631742586,12.609999656677244,-1.1538422037193266,13.300000190734865,-1.3896091671579596,13.40999984741211,0.1445783307880315
9466,2017-09-27,12.739999771118164,12.869999885559082,12.5,12.649999618530273,59947200.0,0.023293169983602313,1.1142827559522837,-0.22500005960455852,51.33819544849033,54.62325339334826,0.15705435077637553,0.03708541806661003,0.33548977838248106,-0.30835924751162835,7.8679109569369095,0.4200000762939471,0.1123188071329615,-0.05100021362304652,-0.9000713142277164,0.7980708869816233,-0.4755357639253823,0.3735353366792893,-0.3386652671999979,17.1270473707561,-24.32655228105816,0.42453555030233514,9,0.5350003242492676,0.3450002670288086,0.39999985694885254,0.690000057220459,-1.8899993896484375,2,-0.03218209221177437,-1.2727294401709497,12.449999809265135,1.2571433631742586,12.609999656677244,-1.1538422037193266,13.300000190734865,-0.03218209221177437
9467,2017-09-28,12.739999771118164,12.84000015258789,12.550000190734865,12.760000228881836,35812300.0,0.0,2.222216335353687,-0.22222693171703473,56.56836234924017,55.19633138074134,0.2596026294587723,0.044900582414287626,0.316294121233458,-0.26837847299034934,8.230064395359122,0.28999996185302557,0.14416124711683942,-0.05450019836425746,-0.9020469096397701,0.7930465129112552,-0.47827355400201377,0.36927315727349885,-0.3099994659423846,31.958730452120726,-12.373344481735849,0.4237733556377563,9,0.5950002670288086,0.3450002670288086,0.39999985694885254,0.690000057220459,-1.619999885559082,3,-0.057299808112340145,1.1142827559522837,12.739999771118164,-1.2727294401709497,12.449999809265135,1.2571433631742586,12.609999656677244,-0.057299808112340145
9468,2017-09-29,12.75,12.81999969482422,12.600000381469727,12.770000457763672,33926900.0,0.0007849473360672654,2.666687859617812,1.0,52.90697432647434,54.189124202391085,0.3192291951809878,0.016032670548959516,0.27875918559371726,-0.24016929009142807,8.281812851534632,0.21999931335449396,0.21203865970940328,-0.03199996948242223,-0.8741423835871807,0.8101424446223362,-0.45307117653480233,0.3890712375699579,-0.25,37.647048263806745,-6.359789020805351,0.4210712070523793,9,0.5850000381469727,0.33500003814697266,0.3899996280670166,0.679999828338623,-0.8199996948242205,4,-0.07137253705193014,2.222216335353687,12.739999771118164,1.1142827559522837,12.739999771118164,-1.2727294401709497,12.449999809265135,-0.07137253705193014
9469,2017-10-02,12.710000038146973,12.850000381469727,12.619999885559082,12.800000190734865,34461100.0,-0.0031372519100413276,1.4210510465291373,4.499904634751186,56.34674776344145,53.359021678911986,0.3366249389194724,0.019213559889777798,0.2876129004032464,-0.17154456002822727,7.897798516252902,0.23000049591064453,0.2816053797663223,-0.04799995422363246,-0.8682590399112406,0.7722591314639757,-0.45812949706743566,0.36212958862017075,-0.1599998474121076,55.99994659423864,9.192768581407265,0.41012954284380376,10,0.625,0.375,0.42999958992004395,0.7199997901916504,-0.6599998474121076,0,-0.14319431072870092,2.666687859617812,12.75,2.222216335353687,12.739999771118164,1.1142827559522837,12.739999771118164,-0.14319431072870092
9470,2017-10-03,13.420000076293945,13.479999542236328,12.699999809265135,12.729999542236328,85174000.0,0.05586152919087528,-1.079999287923172,-7.666659602424296,65.54404036266311,53.43947664187219,-0.3646965861194289,-0.686609954997266,-0.4549518997539952,-0.8529714074580728,8.472702746557962,0.7799997329711932,0.33509737957673735,0.6370000839233398,-0.2330173000863347,1.5070174679330144,0.20199139191850257,1.0720087759281771,-0.8199996948242188,93.87760265627615,41.87514709265298,0.43500869200483766,10,-0.08500003814697266,-0.33500003814697266,-0.2800004482269287,0.009999752044677734,-1.7100000381469727,1,-0.18107304704627447,1.4210510465291373,12.710000038146973,2.666687859617812,12.75,2.222216335353687,12.739999771118164,-0.18107304704627447
9471,2017-10-04,13.3100004196167,13.5,13.149999618530273,13.3100004196167,42303200.0,-0.00819669568195891,-1.1874914318752123,0.0,63.35878325697062,54.292822527432044,-0.3599605106830328,-0.5704142373775696,-0.37785472335291637,-0.7177818888101228,9.088753805783616,0.35000038146972656,0.29973501472452035,0.5045003890991211,-0.39662103480700495,1.4056218130052471,0.053939677146058074,0.9550611010521841,-0.6900005340576172,80.00004015471607,24.3460857952346,0.4505607119530632,10,-0.3450002670288086,-0.22500038146972656,-0.17000079154968262,0.11999940872192383,-2.190000534057617,2,-0.18858002627727333,-1.079999287923172,13.420000076293945,1.4210510465291373,12.710000038146973,2.666687859617812,12.75,-0.18858002627727333
9472,2017-10-05,13.34000015258789,13.460000038146973,13.210000038146973,13.380000114440918,34758600.0,0.0022539242693768724,1.5000023841880648,-100.0,61.08108038445973,55.35093336588367,-0.44805129538823607,-0.5739204584761222,-0.4620413821108009,-0.7247163217321919,9.982364663329331,0.25,0.2533980270529099,0.4990001201629646,-0.4285636730977771,1.4265639134237063,0.03521822353259374,0.9627820167933354,-0.6552002716064447,82.22223164123182,26.613783544085017,0.4637818966303709,10,-0.375,-0.20000028610229492,-0.32000041007995605,0.1249995231628418,-2.0799999237060547,3,-0.1866566523715607,-1.1874914318752123,13.3100004196167,-1.079999287923172,13.420000076293945,1.4210510465291373,12.710000038146973,-0.1866566523715607
9473,2017-10-06,13.229999542236328,13.390000343322756,13.18000030517578,13.220000267028807,28258700.0,-0.008245922720639731,-3.66670905256901,-0.24998211858955874,52.30768643892728,56.043349207319736,-0.3900415408579043,-0.40763602467674964,-0.387990850703682,-0.6132922026153658,10.283351456595453,0.2100000381469762,0.1465887571079474,0.3399995326995846,-0.5592163749101413,1.2392154403093105,-0.10960842110527835,0.7896074865044476,-0.4829916656494131,69.31813378965198,16.28469547639598,0.44960795380486296,10,-0.2649993896484375,-0.08999967575073242,-0.20999979972839355,0.4050002098083496,-2.1399993896484375,4,-0.15948599619683612,1.5000023841880648,13.34000015258789,-1.1874914318752123,13.3100004196167,-1.079999287923172,13.420000076293945,-0.15948599619683612
9474,2017-10-09,13.470000267028807,13.829999923706055,13.260000228881836,13.260000228881836,54032500.0,0.018140644980847,-4.428567536023905,21.001525989504913,55.07246817492757,57.16937094506606,-0.5534202412653357,-0.6062620692696932,-0.656413588753713,-0.8257102908287948,11.048854379276449,0.6000003814697266,0.10493868900315562,0.534000253677366,-0.38587151601937997,1.453872023374112,0.07406436882899392,0.9939361385257381,-0.663272714660641,68.14162652935998,18.345316357021872,0.4599358848483726,10,-0.3050003051757795,-0.3300004005432111,-0.4900004863738996,0.28499937057495295,-2.350000381469725,0,-0.11432813150141963,-3.66670905256901,13.229999542236328,1.5000023841880648,13.34000015258789,-1.1874914318752123,13.3100004196167,-0.11432813150141963
9475,2017-10-10,13.699999809265135,13.789999961853027,13.4399995803833,13.720000267028807,43304000.0,0.01707494711780444,3.3750089407051456,-0.0952402577644978,49.3464059417018,56.94806099986734,-0.6564983233688206,-0.7652333076417595,-0.9017876317227671,-1.0277871066735926,11.580520335621156,0.35000038146972656,0.09322554948060002,0.6939998149871816,-0.23511740184852314,1.6231170318228862,0.22944120656932832,1.1585584234050348,-0.835941368146969,80.88234469140208,35.459461906693434,0.46455860841785246,10,-0.509999752044676,-0.5599999427795392,-0.8249998092651349,0.05499982833862482,-2.6300001144409144,1,-0.12043793003664105,-4.428567536023905,13.470000267028807,-3.66670905256901,13.229999542236328,1.5000023841880648,13.34000015258789,-0.12043793003664105
9476,2017-10-11,13.880000114440918,13.960000038146973,13.609999656677244,13.619999885559082,38746600.0,0.013138708589911952,-1.499996594028632,-12.99971390425329,58.07560373958209,57.11553226546088,-0.7350858483742915,-0.8585103811977621,-1.0986116116661417,-1.1806102465923622,12.097423259957246,0.35000038146972834,0.16672551496789367,0.7910001277923584,-0.13905702682786725,1.721057282412584,0.3259715504822456,1.2560287051024712,-0.9609040201227526,89.74359601364002,43.89317415772378,0.46502857731011255,10,-0.5999999046325684,-0.7400002479553223,-1.005000114440918,-0.1250004768371582,-2.630000114440918,2,-0.1563400618445422,3.3750089407051456,13.699999809265135,-4.428567536023905,13.470000267028807,-3.66670905256901,13.229999542236328,-0.1563400618445422
9477,2017-10-12,14.199999809265135,14.369999885559082,13.8100004196167,13.850000381469727,69874100.0,0.02305473286641302,-1.6046526069724787,1.3461504603308445,64.42306693019037,58.395098110318216,-0.9232999619192821,-1.0811492260786615,-1.4211025264822883,-1.4653882423957274,13.016955086561785,0.5599994659423828,0.27560428840007845,1.0139998435974107,0.04417293929478738,1.983826747900034,0.5290863914460999,1.4989132957487215,-1.2280675678749695,85.71427426561029,37.18427116185586,0.4849134521513116,10,-0.7049999237060529,-0.9949998855590803,-1.3974997997283918,-0.4450001716613752,-2.819999694824217,3,-0.2169014059913178,-1.499996594028632,13.880000114440918,3.3750089407051456,13.699999809265135,-4.428567536023905,13.470000267028807,-0.2169014059913178
9478,2017-10-13,14.220000267028807,14.40999984741211,14.119999885559082,14.31999969482422,37515800.0,0.0014084829600224946,1.0714302744200463,-0.2857131179479191,82.85714508145544,61.340697812319775,-0.7966260089028552,-1.0195317549746914,-1.43922222729862,-1.4472980555900037,14.366383194093347,0.28999996185302734,0.3408949512737305,0.9490003108978247,-0.0717095944420656,1.969710216237715,0.4386453582278804,1.459355263567769,-1.1641839669885066,83.47829187751154,28.45102714242283,0.5103549526699448,10,-0.6650004386901838,-0.9950003623962385,-1.4175002574920637,-0.46500062942504705,-2.880000114440916,4,-0.20815752338698423,-1.6046526069724787,14.199999809265135,-1.499996594028632,13.880000114440918,3.3750089407051456,13.699999809265135,-0.20815752338698423
9479,2017-10-16,14.260000228881836,14.350000381469727,14.119999885559082,14.25,34136800.0,0.0028129367863498622,1.4210510465291373,-0.10000286103931666,88.84119609542144,63.92927067151515,-0.6634000451397721,-1.0188324423674402,-1.4729693051762354,-1.4485880713000068,15.502680977224925,0.23000049591064453,0.3919361195088644,0.9300002574920647,-0.17699205148937835,2.036992566473508,0.3765041030013432,1.4834964119827863,-1.0958492450517916,84.53612605801287,21.750830598388617,0.5534961544907215,10,-0.48000049591064453,-1.0000004768371582,-1.5475003719329834,-0.5050005912780762,-2.8600006103515625,0,-0.2223001420346059,1.0714302744200463,14.220000267028807,-1.6046526069724787,14.199999809265135,-1.499996594028632,13.880000114440918,-0.2223001420346059
9480,2017-10-17,14.15999984741211,14.350000381469727,14.140000343322756,14.239999771118164,28995600.0,-0.007012649359372958,-2.500031789426911,-7.999809269502194,83.17755176799525,66.13135606162899,-0.499968879245813,-0.8821513259146165,-1.3777429010468616,-1.3115032806023041,16.700385704511238,0.21000003814697088,0.4666990597635756,0.7779998779296875,-0.38380648602528744,1.9398062418846624,0.19709669595219914,1.3589030599071759,-0.8961809544955006,68.75000745057889,0.1814329274164379,0.5809031819774877,10,-0.36499977111816406,-0.9000000953674316,-1.4474999904632568,-0.4050002098083496,-2.7899999618530273,1,-0.21468926515621534,1.4210510465291373,14.260000228881836,1.0714302744200463,14.220000267028807,-1.6046526069724787,14.199999809265135,-0.21468926515621534
9481,2017-10-18,14.06999969482422,14.279999732971193,13.760000228881836,14.199999809265135,39020300.0,-0.006355943047862245,2.5862039482121575,1.6250029802350365,79.82060670753357,68.21352565308165,-0.3250031567023264,-0.807565074666428,-1.2833448088487263,-1.184884927319894,16.868645132027332,0.5199995040893572,0.5391586811040661,0.6714997291564959,-0.5206903295538279,1.8636897878668197,0.07540469980133402,1.2675947585116578,-0.7144863255479716,47.69225351906057,-24.453543113673533,0.5960950293551623,10,-0.2749996185302752,-0.8099999427795428,-1.3299999237060565,-0.31500005722046076,-2.6899995803833026,2,-0.21321962082938617,-2.500031789426911,14.15999984741211,1.4210510465291373,14.260000228881836,1.0714302744200463,14.220000267028807,-0.21321962082938617
9482,2017-10-19,13.949999809265135,14.039999961853027,13.6899995803833,13.850000381469727,33795700.0,-0.008528776699492702,1.5000051089744244,-0.7692256904962843,75.64100944340898,70.80611709802405,-0.12222887172427122,-0.6798939879129371,-1.1512241075469607,-1.030508935360329,16.432810317782216,0.38000011444091975,0.5124395731563709,0.5244998455047583,-0.6929778083426488,1.7419774993521653,-0.08423898141894526,1.1332386724284618,-0.510127521738017,36.111129507599344,-38.72970530675315,0.6087388269237038,10,-0.11499977111816229,-0.6900000572204572,-1.2149999141693097,-0.19500017166137518,-2.39999961853027,3,-0.19354837607036257,2.5862039482121575,14.06999969482422,-2.500031789426911,14.15999984741211,1.4210510465291373,14.260000228881836,-0.19354837607036257
9483,2017-10-20,13.8100004196167,14.09000015258789,13.800000190734865,14.029999732971193,32538900.0,-0.010035798678323493,-1.416668653490075,-2.2000057220786973,72.54098648987738,72.74706357746291,0.12146958206554004,-0.5267335216539273,-0.97759187712143,-0.8577162314485669,16.37917302236514,0.28999996185302557,0.5019586672226968,0.35900044441223145,-0.868730164178551,1.5867310530030139,-0.25486485988315977,0.9728657487076227,-0.2925179272987819,18.181923269769573,-56.603186581568835,0.6138653042953914,10,0.11499929428100586,-0.4500002861022949,-1.0900006294250488,-0.05500078201293945,-2.6400003433227557,4,-0.17595946642579663,1.5000051089744244,13.949999809265135,2.5862039482121575,14.06999969482422,-2.500031789426911,14.15999984741211,-0.17595946642579663
9484,2017-10-23,14.100000381469727,14.1899995803833,13.899999618530273,13.9399995803833,49838000.0,0.02099927248670408,-1.4166590505406125,-0.7272786384956116,66.83168690784865,74.68987257370146,-0.0779658283698037,-0.737178416579912,-1.2334418972374621,-1.1087521721092433,17.452984294322594,0.37999916076660156,0.5140517567369365,0.5745003700256355,-0.6186993536815972,1.7677000937328682,-0.02209949182797999,1.171100231879251,-0.511116500744274,62.121258097190854,-9.825413296488712,0.5965998618536161,10,-0.09000062942504883,-0.6800003051757812,-1.4575004577636719,-0.3450007438659668,-3.27000045776367,0,-0.19574469178802567,-1.416668653490075,13.8100004196167,1.5000051089744244,13.949999809265135,2.5862039482121575,14.06999969482422,-0.19574469178802567
9485,2017-10-24,14.25,14.359999656677244,14.149999618530273,14.199999809265135,84891600.0,0.010638270529935934,-1.7999898275127395,0.31249962747284643,72.81551914824865,76.32764095244218,-0.1584008821596239,-0.7856952842158336,-1.3639305878559753,-1.2180409331187754,18.781985837713695,0.25999927520751775,0.5858723365266734,0.6344999790191643,-0.486486055196826,1.7554860132351546,0.07400696191116829,1.1949929961271604,-0.5954268419396147,83.58214266396813,12.13143761880552,0.5604930171079953,10,-0.20000028610229492,-0.8299999237060547,-1.5775001049041748,-0.49500036239624023,-3.359999656677246,1,-0.20000002676980533,-1.4166590505406125,14.100000381469727,-1.416668653490075,13.8100004196167,1.5000051089744244,13.949999809265135,-0.20000002676980533
9486,2017-10-25,12.329999923706055,13.130000114440918,12.289999961853027,12.949999809265135,166762100.0,-0.1347368474592242,-1.4000010899138013,-12.399950409124244,37.215189445555595,73.30454345414944,1.6970752603408048,1.1615679092002686,0.5452902539176065,0.7264897655820111,19.896275652269598,1.9600000381469727,0.5850659217559215,-1.2650001049041748,-2.465570218698767,-0.06442999110958247,-1.86528516180147,-0.6647150480068795,2.0799999237060547,1.9323655917941627,-65.34036741864702,0.6002850568972958,10,1.0199999809265137,1.0199999809265137,0.3424999713897705,1.424999713897705,-1.6000003814697266,2,-0.07785888435418764,-1.7999898275127395,14.25,-1.4166590505406125,14.100000381469727,-1.416668653490075,13.8100004196167,-0.07785888435418764
9487,2017-10-26,12.010000228881836,12.460000038146973,12.0,12.449999809265135,87625400.0,-0.02595293566944612,1.0,0.7096768735473761,35.336546176637,68.0244769091696,1.8704524313775508,1.501032471281551,0.8631428456410717,1.0567942930406105,21.200433159601463,0.46000003814697266,0.5817052824190831,-1.5484998226165771,-2.894140331378022,-0.20285931385513223,-2.2213200769972996,-0.8756795682358547,2.3575996208190926,0.42373857358588496,-63.839489836788665,0.6728202543807226,10,1.169999599456787,1.1949996948242188,0.8649997711181641,1.7449994087219238,-1.9800004959106428,3,-0.05245629495708781,-1.4000010899138013,12.329999923706055,-1.7999898275127395,14.25,-1.4166590505406125,14.100000381469727,-0.05245629495708781
9488,2017-10-27,11.84000015258789,12.1899995803833,11.350000381469727,12.170000076293945,115650400.0,-0.014154877023659584,3.54054931799202,0.7500005418609268,30.073344331291167,61.494715602044025,1.8632909885465523,1.6857936166276808,1.0383251303691772,1.23062676837095,22.831728640430033,0.8399991989135742,0.5240904524291317,-1.6729999065399177,-3.1850023698184646,-0.16099744326137078,-2.429001138179192,-0.9169986749006434,2.4328957031250003,16.279066083309342,-45.53166061940263,0.7560012316392735,10,1.0149998664855957,1.0399999618530273,1.2724995613098145,1.9149994850158691,-1.9300003051757812,4,-0.024493239705714043,1.0,12.010000228881836,-1.4000010899138013,12.329999923706055,-1.7999898275127395,14.25,-0.024493239705714043
9489,2017-10-30,10.890000343322754,11.420000076293945,10.649999618530273,11.260000228881836,137785100.0,-0.08023646934307627,1.2318867421221615,1.121212033638702,20.790023098351426,54.562767972083606,2.553513881899077,2.627147765383093,1.9816077841714765,2.170670771981097,24.72814287922174,1.1900005340576172,0.3815426896891747,-2.531999731063843,-4.419851080782937,-0.644148381344749,-3.4759254059233893,-1.588074056204297,3.2075217839355474,6.469022165087451,-50.74281945114631,0.9439256748595468,10,1.6149992942810059,1.6399993896484375,2.222499370574951,2.864999294281006,-0.8900003433227539,0,0.025711636744150557,3.54054931799202,11.84000015258789,1.0,12.010000228881836,-1.4000010899138013,12.329999923706055,0.025711636744150557
9490,2017-10-31,10.989999771118164,11.3100004196167,10.6899995803833,10.760000228881836,78600000.0,0.00918268362192709,-2.3513482862253654,-0.621620576689615,19.450304379463304,47.85495660229802,2.186495039672014,2.461992181685254,1.8862308347200667,2.071095587400187,25.733599198600942,0.6200008392333984,0.17861978500442355,-2.310500288009644,-4.489263544851013,-0.1317370311682744,-3.3998819164303278,-1.22111865958896,2.831720555441896,13.709680830650164,-37.76007164872634,1.0893816284206845,10,1.5149998664855957,1.5399999618530273,2.122499942779541,2.7649998664855957,-0.9499998092651367,1,-0.014558676136881221,1.2318867421221615,10.890000343322754,3.54054931799202,11.84000015258789,1.0,12.010000228881836,-0.014558676136881221
9491,2017-11-01,10.800000190734863,11.289999961853027,10.720000267028807,11.25,66875500.0,-0.01728840621840788,1.1509433283250479,-1.9565248038744132,13.043470148325454,40.89967445839985,2.082904948814585,2.5869411090223355,2.07487184037058,2.2634526312651033,26.764515500418142,0.5699996948242205,-0.06495856270524669,-2.374999856948852,-4.823874940995395,0.07387522709769101,-3.5994373989721247,-1.1505623149255797,2.7679824791828143,8.287322509922689,-37.245844762061594,1.2244375420232716,11,1.7049994468688965,1.7299995422363281,2.312499523162842,2.9549994468688965,-0.8600006103515625,2,0.008333347314669615,-2.3513482862253654,10.989999771118164,1.2318867421221615,10.890000343322754,3.54054931799202,11.84000015258789,0.008333347314669615
9492,2017-11-02,10.850000381469727,10.989999771118164,10.65999984741211,10.869999885559082,47942500.0,0.004629647208502563,1.5384680279794152,0.044443361258342,13.60689859018872,34.351442469545546,1.7287191379957054,2.4673331119997464,2.0140723322959992,2.2182003172778515,27.87118798168324,0.3299999237060547,-0.2981010469935921,-2.2004996776580814,-4.858321978251363,0.4573226229351999,-3.529410827954722,-0.8715885273614408,2.4845436443369593,12.987062850235354,-26.60013026720899,1.3289111502966409,11,1.6549992561340332,1.6799993515014648,2.3299996852874756,2.904999256134033,-0.6900005340576172,3,-0.011059984793949207,1.1509433283250479,10.800000190734863,-2.3513482862253654,10.989999771118164,1.2318867421221615,10.890000343322754,-0.011059984793949207
9493,2017-11-03,11.119999885559082,11.130000114440918,10.81999969482422,10.949999809265137,44264300.0,0.024884746045767514,2.2631531395873927,-8.500214582041867,17.695454758631,28.891861119632477,1.1588842562531791,2.1409186970889635,1.7355434969854286,1.957600676820343,28.997443205933138,0.31000041961669744,-0.534817644182958,-1.8250001907348636,-4.616947181274686,0.9669467998049583,-3.2209736860047755,-0.42902669546495176,1.9997805876654908,61.038959430470996,26.016481731872233,1.3959734952699112,11,1.3849997520446777,1.4099998474121094,2.0900001525878906,2.6349997520446777,-1.2200002670288086,4,-0.09802159746452976,1.5384680279794152,10.850000381469727,1.1509433283250479,10.800000190734863,-2.3513482862253654,10.989999771118164,-0.09802159746452976
9494,2017-11-06,11.93000030517578,12.09000015258789,11.640000343322756,12.039999961853027,96349800.0,0.0728417651036668,3.2857116906825867,-0.6470565135926682,29.982042836259353,24.13258597385589,0.009720770813599344,1.2749997107772568,0.928506810098261,1.166116800496745,28.879955406653913,0.9700002670288086,-0.7562946280381038,-0.9379997730255152,-3.7538241295169215,1.877824583465891,-2.3459119512712174,0.46991240522018707,0.99219769967325,88.81120186946791,55.65683645512932,1.407912178245703,11,-0.04000043869018377,0.5999994277954119,1.2799997329711932,1.8249993324279803,-1.8200006484985334,0,-0.16932107343595804,2.2631531395873927,11.119999885559082,1.5384680279794152,10.850000381469727,1.1509433283250479,10.800000190734863,-0.16932107343595804
9495,2017-11-07,12.050000190734865,12.270000457763672,11.920000076293945,11.9399995803833,67900200.0,0.01005866575770531,-3.6666836209198532,-1.0000086697935722,31.964282156251784,23.549151830599907,-0.5086582535991866,1.0804427890291262,0.8193737809872186,1.06647727093927,28.65417237794592,0.35000038146972656,-0.9782851954471585,-0.7354999065399159,-3.5453657080833523,2.0743658950035204,-2.140432807311635,0.6694329942318031,0.6904219432086638,86.33539232132544,52.747153690943215,1.4049329007717184,11,-0.495000362396242,0.47999954223632635,1.1599998474121076,1.7049994468688947,-1.920000076293947,1,-0.17012449446358446,3.2857116906825867,11.93000030517578,2.2631531395873927,11.119999885559082,1.5384680279794152,10.850000381469727,-0.17012449446358446
9496,2017-11-08,11.710000038146973,11.949999809265135,11.510000228881836,11.9399995803833,59065000.0,-0.02821577985113355,2.519996643066442,-2.0908933277846797,30.756008396269877,23.040203188336893,-0.2970967827968014,1.317062961047391,1.169093040812335,1.4172434831366783,28.34896980004762,0.5399999618530291,-1.2267209483120958,-0.9670000553131111,-3.766481876943951,1.8324817663177289,-2.366740966128532,0.4327408555023098,0.8631882945634963,65.21737842730279,30.628518507975613,1.39974091081542,11,-0.25,0.8199996948242188,1.5,2.044999599456787,-1.4200000762939453,2,-0.14261315720355983,-3.6666836209198532,12.050000190734865,3.2857116906825867,11.93000030517578,2.2631531395873927,11.119999885559082,-0.14261315720355983
9497,2017-11-09,11.119999885559082,11.350000381469727,11.029999732971193,11.25,76821200.0,-0.05038429980067316,-1.0645175183582178,0.5652190138158658,28.548635119863363,22.870791053733807,0.17140542574435358,1.7544370856016158,1.7453931005247405,2.0033514961909553,27.66921289455684,0.6800003051757795,-1.5451120302604107,-1.4030002117156979,-4.188550115560904,1.3825496921295084,-2.7957751636383,-0.010225259793095631,1.2993333500169708,20.689657440365693,-15.314676628947566,1.3927749519226031,11,0.3400001525878906,1.4099998474121094,1.9050002098083496,2.6349997520446777,-0.1400003433227539,3,-0.1061151364496129,2.519996643066442,11.710000038146973,-3.6666836209198532,12.050000190734865,3.2857116906825867,11.93000030517578,-0.1061151364496129
9498,2017-11-10,11.260000228881836,11.43000030517578,11.119999885559082,11.220000267028807,50209900.0,0.012589959061471312,-1.5833290285664183,-0.30769174338848887,26.797380324760454,23.538275190001478,-0.0665147438875664,1.4559586079201932,1.5823985028075036,1.838837628234998,26.853600425935287,0.31000041961669744,-1.6162219722552607,-1.1149998664855953,-3.8346708352641805,1.6046711022929898,-2.474835350874887,0.24483561790369635,1.017786317330554,18.548416247832005,-13.567685557592878,1.3598354843892924,11,0.2049999237060547,1.2699995040893555,1.7924997806549072,2.494999408721924,-0.3100004196166992,4,-0.09769097327797849,-1.0645175183582178,11.119999885559082,2.519996643066442,11.710000038146973,-3.6666836209198532,12.050000190734865,-0.09769097327797849
9499,2017-11-13,11.09000015258789,11.199999809265137,10.920000076293944,11.18000030517578,54068300.0,-0.015097697410155986,3.3077160086271675,-2.2500059604700176,24.26709966177178,24.07347466581353,0.1506849146480942,1.450670063925518,1.7208296257725735,1.9766999029763035,26.073012089768,0.3400001525878924,-1.6627130312650458,-1.1264999389648445,-3.7514591937018444,1.4984593157721555,-2.4389795663333445,0.18597968840365553,1.0575634394099307,12.59259468570447,-12.475828988398394,1.3124796273685,11,0.375,1.4399995803833008,1.9624998569488525,2.664999485015869,-0.1100006103515625,0,-0.10730392404728029,-1.5833290285664183,11.260000228881836,-1.0645175183582178,11.119999885559082,2.519996643066442,11.710000038146973,-0.10730392404728029
9500,2017-11-14,11.119999885559082,11.260000228881836,11.0,11.029999732971193,37245000.0,0.002705115649993095,-2.466678534643897,-1.0,35.764702239250255,26.59805600924962,0.1576427871339714,1.2450796280229746,1.6676628782695335,1.9177636479682043,25.211514119350063,0.26000022888183594,-1.6764370382704055,-0.944500207901001,-3.444710476330229,1.5557100605282272,-2.194605342115615,0.30560492631361313,0.907758588561336,19.41746224420938,-8.223188791326844,1.250105134214614,11,0.3450002670288086,1.4099998474121094,2.0325000286102295,2.3299999237060547,-0.22999954223632812,1,-0.0908273596471405,3.3077160086271675,11.09000015258789,-1.5833290285664183,11.260000228881836,-1.0645175183582178,11.119999885559082,-0.0908273596471405
9501,2017-11-15,11.06999969482422,11.130000114440918,10.770000457763672,11.010000228881836,33524700.0,-0.0044964200763881745,2.999989403636672,0.6666596024244809,38.19094670637278,29.329616911047847,0.27934635666105656,1.1160226439557182,1.695371683027611,1.9396798445307883,25.449907444816933,0.3599996566772461,-1.5461061262815932,-0.8445003986358621,-3.193497787311344,1.5044969900396197,-2.018999092973603,0.3299982957018788,0.8475380708489855,45.454440366442604,13.77738040199484,1.1744986943377407,11,0.45000076293945135,1.4600000381469709,2.095000267028807,1.9800000190734846,-0.5299997329711932,2,-0.08491414691030208,-2.466678534643897,11.119999885559082,3.3077160086271675,11.09000015258789,-1.5833290285664183,11.260000228881836,-0.08491414691030208
9502,2017-11-16,11.25,11.31999969482422,11.130000114440918,11.130000114440918,31800400.0,0.016260190617705117,-2.1666626930199215,2.0000158947133593,42.6065139544789,32.09751237725317,0.1810972716367587,0.7624657571781217,1.5021267181534146,1.7432147899245773,25.755266580981118,0.25,-1.4067131140780003,-0.5295001029968258,-2.6886079991664413,1.6296077931727897,-1.6090540510816336,0.5500538450879819,0.5661347139017714,72.7272201832213,37.48713701644908,1.0795539480848078,11,0.2700004577636719,1.2799997329711914,1.9600000381469727,1.799999713897705,-0.7899999618530273,3,-0.08533333672417531,2.999989403636672,11.06999969482422,-2.466678534643897,11.119999885559082,3.3077160086271675,11.09000015258789,-0.08533333672417531
9503,2017-11-17,11.380000114440918,11.75,11.279999732971193,11.300000190734865,56775600.0,0.011555565728081696,-6.833283000874397,0.6666666666666519,57.728702828471604,35.18047459861008,0.10265163811576805,0.4649184796878689,1.3723698942173872,1.6000531334896504,25.718777665774482,0.5,-1.2088950449702853,-0.2779999732971188,-2.2184134637182424,1.6624135171240049,-1.2482067185076815,0.6922067719134439,-0.7300004959106445,62.244892001198906,22.40025993531934,0.970206745210562,11,0.1400003433227539,1.1499996185302734,1.9699997901916504,1.734999656677246,-0.8500003814697248,4,-0.03514943481388899,-2.1666626930199215,11.25,2.999989403636672,11.06999969482422,-2.466678534643897,11.119999885559082,-0.03514943481388899
9504,2017-11-20,11.34000015258789,11.510000228881836,11.1899995803833,11.470000267028807,35960200.0,-0.0035149351011225516,2.0476246701876923,-1.625002980235095,55.62701467492898,37.80966710068533,0.056053414916416244,0.30308353686237766,1.402481977168378,1.6365846272429891,25.5457216537025,0.32000064849853516,-1.0059826557828941,-0.17999992370605433,-1.7455232027333452,1.3855233553212365,-0.9627615632197006,0.602761715807592,-0.6680005264282229,58.1632613341326,14.39257316160127,0.7827616395136459,11,0.019999980926513672,1.1649994850158691,2.049999713897705,1.794999599456787,-0.7899999618530273,0,-0.03439156420414613,-6.833283000874397,11.380000114440918,-2.1666626930199215,11.25,2.999989403636672,11.06999969482422,-0.03439156420414613
9505,2017-11-21,11.399999618530273,11.489999771118164,11.239999771118164,11.420000076293945,31881700.0,0.005290958124783751,2.125002980235081,0.15384953966915077,60.067102817915114,41.06645536975702,-0.11828376374503335,0.019627951908899988,1.3411474449919272,1.5753464458420083,25.06913237107532,0.25,-0.8255681090769542,0.022499561309814453,-0.871571590844864,0.9165707134644929,-0.4245360147675239,0.4695351373871528,-0.7064399848937999,64.28565867785645,15.364522586984364,0.44703557607733885,11,-0.1399993896484375,1.1050000190734863,2.120000123977661,1.7350001335144043,-1.1199998855590803,1,-0.03684211318842945,2.0476246701876923,11.34000015258789,-6.833283000874397,11.380000114440918,-2.1666626930199215,11.25,-0.03684211318842945
9506,2017-11-22,11.369999885559082,11.489999771118164,11.300000190734865,11.40999984741211,23816500.0,-0.00263155561184647,-1.1111140545609859,1.9999523173755485,58.783775293713965,44.42591538907376,-0.15822391138562786,-0.027384743717078663,1.3720150172656087,1.6091895985470916,25.387755485312773,0.189999580383299,-0.7586985532949253,0.040499830245972035,-0.733239629854662,0.814239290346606,-0.3463698998043441,0.42736956029628814,-0.6553114445953376,38.70964764803874,-14.1473144291339,0.38686973005031694,11,-0.1099996566772461,1.1349997520446777,2.1575000286102295,1.7649998664855957,-0.3900003433227539,2,-0.042216319003307134,2.125002980235081,11.399999618530273,2.0476246701876923,11.34000015258789,-6.833283000874397,11.380000114440918,-0.042216319003307134
9507,2017-11-24,11.380000114440918,11.420000076293945,11.300000190734865,11.380000114440918,11035800.0,0.0008795276149946574,1.9999999999999556,-0.0,54.81481769284349,47.53896398552743,-0.14244409398068036,-0.09170474094003289,1.3617272085718426,1.586524125336286,25.35212640356691,0.11999988555908025,-0.7156341796016186,0.08200006484985423,-0.6233658849781971,0.7873660146779056,-0.27068291006417233,0.4346830397638808,-0.6446054422964487,33.92864137274503,-17.154197108642926,0.35268297491402595,11,-0.11999988555908203,1.1249995231628418,2.1474997997283936,1.7549996376037598,0.1700000762939471,4,-0.07381372092623728,-1.1111140545609859,11.369999885559082,2.125002980235081,11.399999618530273,2.0476246701876923,11.34000015258789,-0.07381372092623728
9508,2017-11-27,11.550000190734865,11.739999771118164,11.34000015258789,11.34000015258789,41798300.0,0.01493849513043699,-2.809519484471006,100.0,40.77669813019698,49.373363815352455,-0.29835705702456927,-0.2999220076709186,1.1850271720680876,1.4074331680753591,24.35609111175828,0.39999961853027344,-0.6304669733314121,0.2665001392364523,-0.40296237819771186,0.9359626566706165,-0.06823111948062888,0.6012313979535335,-0.7943134120332846,65.45463372850148,18.353353170790413,0.3347312587170819,11,-0.2899999618530291,0.9549994468688947,1.9974997043609601,1.5849995613098127,0.569999694824217,0,-0.09437230602491808,1.9999999999999556,11.380000114440918,-1.1111140545609859,11.369999885559082,2.125002980235081,11.399999618530273,-0.09437230602491808
9509,2017-11-28,11.170000076293944,11.539999961853027,11.0,11.449999809265135,65325700.0,-0.0329004422654251,1.347825726399136,-1.333331819564841,31.034485593561342,48.84778418805368,0.10525290643271035,0.10764979542677722,1.535720334504953,1.7706116092281707,22.84369975179739,0.5500001907348651,-0.4785205969761819,-0.12749996185302948,-0.7736180099229539,0.518618086216895,-0.4505589858879908,0.19555906218193186,-0.3944270331663944,22.972990388506176,-18.373734384962688,0.32305902403496184,11,0.0900001525878924,1.3349995613098162,2.472499847412111,1.9649996757507342,0.7100000381469744,1,-0.05729635979869163,-2.809519484471006,11.550000190734865,1.9999999999999556,11.380000114440918,-1.1111140545609859,11.369999885559082,-0.05729635979869163
9510,2017-11-29,10.829999923706056,11.170000076293944,10.729999542236328,11.079999923706056,63333800.0,-0.03043868847498654,1.0465126594631295,0.8928579943528803,31.0344855935614,48.05262184218575,0.44677352269660986,0.4585591255872341,1.8405689421324603,2.084456998170607,21.39108483055263,0.4400005340576154,-0.330154969268758,-0.45950012207031143,-1.1253111387882129,0.20631089464759,-0.792405630429263,-0.12659461371135983,0.9200000762939435,9.901025624562289,-27.251964092770805,0.332905508358951,11,0.4099998474121076,1.6749997138977033,2.884999990463255,2.3049998283386213,1.4499998092651367,2,-0.025854084482336392,1.347825726399136,11.170000076293944,-2.809519484471006,11.550000190734865,1.9999999999999556,11.380000114440918,-0.025854084482336392
9511,2017-11-30,10.890000343322754,11.029999732971193,10.760000228881836,10.869999885559082,43205000.0,0.005540204989785913,-1.2499980131766275,-0.0800018310546875,43.57543506706616,48.16027974358433,0.40069212739165394,0.4275686732779427,1.7254019315720974,1.9971078154155997,19.859968793956412,0.26999950408935725,-0.14150445327529226,-0.40399971008300817,-1.0569735348538725,0.24897411468785613,-0.7304866224684403,-0.07751279769757602,0.8395996475219718,15.84165988393503,-22.427455631275322,0.32648691238543204,11,0.34999942779541016,0.9999995231628418,2.8449995517730713,2.244999408721924,0.9299993515014666,3,-0.05601474665935935,1.0465126594631295,10.829999923706056,1.347825726399136,11.170000076293944,-2.809519484471006,11.550000190734865,-0.05601474665935935
9512,2017-12-01,10.729999542236328,10.970000267028807,10.529999732971193,10.8100004196167,42128800.0,-0.014692451427196773,1.1999995231635256,-3.9999523173755485,35.35910816239213,45.67476922513105,0.5354858581011399,0.6093605933005666,1.837878014330709,2.12216495306798,18.308501694402874,0.44000053405761363,-0.0745580837933204,-0.558000469207764,-1.2300783520801701,0.11407741366464208,-0.894039410643968,-0.22196152777156009,0.9796084396362303,16.52890933552535,-23.233629813746006,0.3360389414362034,12,0.4050002098083496,0.7650003433227539,2.6200003623962402,2.4050002098083496,1.2300004959106445,4,0.023299162224185377,-1.2499980131766275,10.890000343322754,1.0465126594631295,10.829999923706056,1.347825726399136,11.170000076293944,0.023299162224185377
9513,2017-12-04,10.029999732971193,10.859999656677246,9.81999969482422,10.850000381469727,97328300.0,-0.06523763645186909,1.4761927468457716,10.249895693015581,27.350429092106552,42.532926382595235,1.144171444203355,1.289633540308758,2.484785349838324,2.794930915867914,17.301254398414923,1.0399999618530256,-0.036402523251453545,-1.203500270843504,-2.078949854564632,-0.32805068712237606,-1.641225062704068,-0.7657754789829401,1.6324239189453102,12.209302647942877,-29.709884676448695,0.43772479186056434,12,0.7499999999999982,1.0150003433227521,3.1625001430511457,3.1050000190734846,2.1100006103515625,0,0.15154541358231932,1.1999995231635256,10.729999542236328,-1.2499980131766275,10.890000343322754,1.0465126594631295,10.829999923706056,0.15154541358231932
9514,2017-12-05,9.90999984741211,10.34000015258789,9.699999809265137,9.890000343322754,67304100.0,-0.01196409658562736,-2.1999971389811437,-0.024389619844783866,25.10289277134862,38.648014155198965,1.1622129859910064,1.3181214988407834,2.571447883464412,2.880495484609561,18.11029106528212,0.6400003433227539,-0.0382063623575597,-1.222500133514405,-2.2175380091766304,-0.22746225785217966,-1.7200190713455168,-0.7249811956832932,1.6418783670788564,14.285714285714304,-29.220701246839283,0.4975189378311123,12,0.809999942779541,1.075000286102295,2.9575002193450928,2.9700002670288086,2.1100006103515625,1,0.2230070708552121,1.4761927468457716,10.029999732971193,1.1999995231635256,10.729999542236328,-1.2499980131766275,10.890000343322754,0.2230070708552121
9515,2017-12-06,10.0,10.050000190734863,9.710000038146973,9.899999618530273,38952200.0,0.009081751157785645,2.399988555951859,5.000143054694578,28.340097853886306,35.265383328551444,0.9529515435608484,1.1243098540907734,2.453626907057414,2.758149823582812,19.25514295961078,0.3400001525878906,-0.12014176761435102,-1.0299999713897705,-2.049143193514258,-0.010856749265283128,-1.5395715824520142,-0.5204283603275268,1.4037279420728996,22.55640661233349,-19.848352649071117,0.5095716110622434,12,0.7199997901916504,0.9850001335144043,2.5174996852874756,2.5299997329711914,1.9099998474121094,2,0.18800001144409184,-2.1999971389811437,9.90999984741211,1.4761927468457716,10.029999732971193,1.1999995231635256,10.729999542236328,0.18800001144409184
9516,2017-12-07,10.039999961853027,10.1899995803833,9.949999809265137,10.06999969482422,32665600.0,0.003999996185302779,-1.2857116906826036,-0.299996185317304,24.034343722922102,31.845330665226843,0.7872373449330681,1.0042723469140515,2.3763483234280987,2.6908180710734584,19.82565751371209,0.23999977111816406,-0.1972682932416756,-0.9065000057220463,-1.9639902047123527,0.15099019326826024,-1.4352451052171986,-0.3777549062268939,1.2274297295952508,26.77165590842331,-11.310172761429559,0.5287450994951528,12,0.679999828338623,0.945000171661377,2.4774997234344482,2.489999771118164,2.140000343322752,3,0.22310754777181696,2.399988555951859,10.0,-2.1999971389811437,9.90999984741211,1.4761927468457716,10.029999732971193,0.22310754777181696
9517,2017-12-08,9.9399995803833,10.199999809265137,9.920000076293944,10.149999618530273,34897000.0,-0.009960197395386228,-1.240006408715836,7.000063578853259,18.695656140042445,29.39188155520967,0.7392305507008956,1.065991313782801,2.437139465526448,2.7615099760448576,19.893170178922954,0.2799997329711932,-0.3056939319737033,-0.9475003719329838,-2.0922988599628596,0.19729811609689207,-1.5198996159479226,-0.37510112791804495,1.2020357204903256,20.68963816276263,-13.743531469064553,0.5723992440149382,12,0.6800003051757812,1.0450005531311035,2.577500104904175,2.5900001525878906,2.530000686645506,4,0.1891348283506089,-1.2857116906826036,10.039999961853027,2.399988555951859,10.0,-2.1999971389811437,9.90999984741211,0.1891348283506089
9518,2017-12-11,10.15999984741211,10.15999984741211,9.960000038146973,9.970000267028807,29956400.0,0.02213282457908572,1.1052657996576805,-0.9047597422355115,26.209685172295764,28.8557926195135,0.33673477836630106,0.8003929600711892,2.1793555852826714,2.5091911907153417,20.102940563875805,0.2200002670288086,-0.41158698522913895,-0.6725000858306878,-1.8472499495585541,0.5022497778971786,-1.2598750176946218,-0.08512515396675369,0.8666726141328382,71.87496740372737,38.7728157269392,0.5873749318639332,12,0.27500009536743164,0.8250002861022949,2.357499837875366,2.369999885559082,2.4300003051757812,0,0.17716537576458213,-1.240006408715836,9.9399995803833,-1.2857116906826036,10.039999961853027,2.399988555951859,10.0,0.17716537576458213
9519,2017-12-12,9.899999618530273,10.140000343322754,9.880000114440918,10.130000114440918,36211000.0,-0.025590574093174,1.0799938965076579,-1.2105315993153494,22.01494847672005,27.853621828753347,0.4443706342894327,1.0189103008580247,2.399061474933136,2.7337555379889054,20.137181556387624,0.2799997329711914,-0.5188661379598507,-0.8730002880096439,-2.111643205117703,0.3656426290984154,-1.4923217465636736,-0.25367882945561426,1.020539030832289,38.775442680254265,9.220493730460081,0.6193214585540294,12,0.4650001525878906,1.0850005149841309,2.617500066757202,2.630000114440918,2.75,1,0.22626270819240957,1.1052657996576805,10.15999984741211,-1.240006408715836,9.9399995803833,-1.2857116906826036,10.039999961853027,0.22626270819240957
9520,2017-12-13,10.109999656677246,10.210000038146973,9.949999809265137,9.970000267028807,41494800.0,0.021212125882702715,-1.8888865341414827,-0.6086916860510997,27.972043362132496,26.11991163931627,0.135776346810891,0.7687796439732715,2.127487609148954,2.4847102087633317,20.21611818372819,0.3100004196166992,-0.6056177469803323,-0.6125002384185798,-1.8737258440349152,0.6487253671977555,-1.2431130412267475,0.01811256438958786,0.712895885477522,69.69684709418259,39.59384944720634,0.6306128028081673,12,0.22500038146972656,0.8750004768371582,2.1000001430511475,2.4200000762939453,2.8299999237060547,2,0.18892194519758942,1.0799938965076579,9.899999618530273,1.1052657996576805,10.15999984741211,-1.240006408715836,9.9399995803833,0.18892194519758942
9521,2017-12-14,10.130000114440918,10.170000076293944,9.960000038146973,10.100000381469727,29006800.0,0.0019782847124492076,2.8181944287907417,0.21428474114441146,28.223017356191363,25.327012660849523,-0.0037631162896687442,0.7112101108218596,2.048422372127254,2.4261827265821267,20.030408152784464,0.21000003814697088,-0.6421136016644944,-0.5454998016357422,-1.8221646633136555,0.7311650600421711,-1.183832232474698,0.09283262920321356,0.603063769082679,75.75759327225963,44.23257941425548,0.6383324308389563,12,0.14999961853027344,0.6949996948242188,1.9124996662139893,2.3999996185302734,2.5799999237060547,3,0.17571566760731772,-1.8888865341414827,10.109999656677246,1.0799938965076579,9.899999618530273,1.1052657996576805,10.15999984741211,0.17571566760731772
9522,2017-12-15,10.289999961853027,10.31999969482422,10.020000457763672,10.130000114440918,45462300.0,0.015794654057705193,1.7272743035988034,5.333375719235782,27.97204336213244,25.39608091307462,-0.2600920158579427,0.501303980618724,1.8290320408405414,2.2178164562924696,20.047804469029963,0.29999923706054865,-0.6552752798014314,-0.3374999523162838,-1.5952655080431217,0.9202656034105541,-0.9663827301797028,0.2913828255471351,0.36041879572989366,93.18187236791019,63.224453338776335,0.6288827778634193,12,-0.26999998092651367,0.434999942779541,1.7049999237060547,2.239999771118164,2.119999885559082,4,0.1836735034333663,2.8181944287907417,10.130000114440918,-1.8888865341414827,10.109999656677246,1.0799938965076579,9.899999618530273,0.1836735034333663
9523,2017-12-18,10.979999542236328,11.0,10.510000228881836,10.600000381469727,63797700.0,0.06705535305551602,1.333331819564852,2.374997019764919,47.00314802580517,27.829442608014233,-0.895314459387766,-0.23209897827745252,1.0899815198670595,1.493190722117001,20.257380102963644,0.7100000381469727,-0.7011234130787649,0.3724996566772454,-0.847023704145279,1.5920230174997698,-0.23726202373401684,0.9822613370885076,-1.2799997329711914,98.2142446600619,64.59021910425336,0.6097616804112624,12,-0.6249995231628418,-0.25499963760375977,1.015000343322754,1.5500001907348633,1.9700002670288068,0,0.13570134671326284,1.7272743035988034,10.289999961853027,2.8181944287907417,10.130000114440918,-1.8888865341414827,10.109999656677246,0.13570134671326284
9524,2017-12-19,10.949999809265137,11.1899995803833,10.869999885559082,11.0,43852900.0,-0.002732216231502771,-2.047615587576805,-0.13157973989730412,52.097898949925096,30.46919828535188,-0.7848075119447664,-0.24539680482063986,1.061833264162935,1.490752739261124,20.26233125423471,0.31999969482421875,-0.721036715195094,0.3619999408721917,-0.8201053509216383,1.5441052326660216,-0.2290527050247242,0.9530525867691075,-1.2239999961853023,80.64517617598062,42.20191539706225,0.591052645896915,12,-0.41499996185302734,-0.22499990463256836,1.0475001335144043,1.5799999237060547,2.369999885559084,1,0.14977172346022316,1.333331819564852,10.979999542236328,1.7272743035988034,10.289999961853027,2.8181944287907417,10.130000114440918,0.14977172346022316
9525,2017-12-20,10.979999542236328,11.18000030517578,10.800000190734863,11.100000381469727,31420300.0,0.0027397016889267878,1.7142798754777093,2.4000076293654273,51.59009136062324,33.53094802287423,-0.7388759464957424,-0.3251456008779918,0.9654205493769368,1.4335892563508494,20.274804539437998,0.3800001144409162,-0.6537236575496603,0.41299967765808177,-0.7223668544946076,1.548366209810771,-0.15468358841826202,0.9806829437344255,-1.195439738464355,82.92681981286268,39.90513888402167,0.5676832660763445,12,-0.44499969482421875,-0.25499963760375977,1.017500400543213,1.5500001907348633,1.890000343322754,2,0.15209473095786774,-2.047615587576805,10.949999809265137,1.333331819564852,10.979999542236328,1.7272743035988034,10.289999961853027,0.15209473095786774
9526,2017-12-21,10.890000343322754,11.079999923706056,10.869999885559082,10.979999542236328,21884300.0,-0.008196648694508424,-2.230766973553928,0.7499880791544147,52.89856599825367,37.331271340453256,-0.5762200798601125,-0.2877011513104666,0.9807888404685485,1.4940288716565693,20.287951896472876,0.21000003814697443,-0.5639077152240599,0.3470004558563229,-0.7359800142621467,1.4299809259747924,-0.194489779202911,0.8884906909155568,-1.049222948486328,74.35902033936159,26.830101669269325,0.5414902350592345,12,-0.35500049591064453,-0.16500043869018555,1.107499599456787,1.6399993896484375,2.84999942779541,3,0.18824602134356327,1.7142798754777093,10.979999542236328,-2.047615587576805,10.949999809265137,1.333331819564852,10.979999542236328,0.18824602134356327
9527,2017-12-22,10.539999961853027,10.770000457763672,10.199999809265137,10.75,50744500.0,-0.03213961161023571,3.559987793015316,2.3333545262845576,60.58091828158161,41.15029724148501,-0.1476904125549101,-0.004066625987238837,1.2402364265423564,1.8175631726456718,20.74811606199457,0.6900005340576172,-0.49154652714967995,0.03900008201599192,-0.9699265415124643,1.0479267055444481,-0.4654632297482362,0.54346339378022,-0.6452536795947257,34.34345769634618,-16.923921244259404,0.504463311764228,12,-0.005000114440917969,0.18499994277954102,1.4850001335144043,1.989999771118164,2.7100000381469727,4,0.20588236092483236,-2.230766973553928,10.890000343322754,1.7142798754777093,10.979999542236328,-2.047615587576805,10.949999809265137,0.20588236092483236
9528,2017-12-26,10.460000038146973,10.579999923706056,10.34000015258789,10.380000114440918,20437900.0,-0.007590125616280363,-2.000000000000022,-0.3809519484471006,61.6033801116644,45.54901186758994,-0.02308820500036113,-0.01044949793046257,1.226242173090922,1.872438862502424,21.872382272372302,0.23999977111816584,-0.4099342268549453,0.013500165939330344,-0.8663390231388455,0.8933393550175062,-0.42641942859975757,0.45341976047841825,-0.5134436239636706,26.262655453766047,-28.45649547501422,0.43991959453908763,12,0.1099996566772461,0.2649998664855957,1.565000057220459,2.0699996948242188,1.9899997711181623,1,0.18642445527281137,3.559987793015316,10.539999961853027,-2.230766973553928,10.890000343322754,1.7142798754777093,10.979999542236328,0.18642445527281137
9529,2017-12-27,10.529999732971193,10.739999771118164,10.399999618530273,10.449999809265137,22921800.0,0.0066921314119441355,-2.7777730682829653,1.0000000000000222,61.27659280896927,49.24951736168292,0.006342581581916917,-0.13792637372309713,1.0598342317484875,1.7793829684745823,22.371373385933932,0.3400001525878906,-0.29817258454574613,0.11549987792968963,-0.6975639058039107,0.92856366166329,-0.29103201393711053,0.5220317697964898,-0.5337055921398903,33.67344456284297,-24.076640590617757,0.4065318918668003,12,0.045000076293943536,0.1900000572204572,1.4950003623962385,1.9999999999999982,1.0399999618530273,2,0.22981957622624782,-2.000000000000022,10.460000038146973,3.559987793015316,10.539999961853027,-2.230766973553928,10.890000343322754,0.22981957622624782
9530,2017-12-28,10.550000190734863,10.640000343322754,10.43000030517578,10.56999969482422,18609400.0,0.001899378753168035,1.6249873340764232,-0.24999403952985477,60.94421127857033,52.88520557528059,0.06182101117065919,-0.18970556196142496,0.9448940097440328,1.7312587193013904,22.491884695852104,0.21000003814697443,-0.2117143026360253,0.14950032234191823,-0.6428174560619837,0.9418181007458202,-0.24665856686003274,0.5456592115438692,-0.5059578323214797,39.772765449250905,-20.9913863347085,0.3961588892019513,12,0.05499982833862305,0.1699995994567871,1.3824996948242188,1.9799995422363281,1.0999994277954102,3,0.2625591899535702,-2.7777730682829653,10.529999732971193,-2.000000000000022,10.460000038146973,3.559987793015316,10.539999961853027,0.2625591899535702
9531,2017-12-29,10.279999732971193,10.579999923706056,10.270000457763672,10.56999969482422,26678900.0,-0.025592459988843186,-1.0000061527670416,14.500357636735158,56.80000305175785,56.088312207461186,0.3970953389450145,0.033994951925981454,1.1177612399025545,1.9763893258262026,22.72617571028815,0.3099994659423846,-0.08529417806742501,-0.09000010490417232,-0.8492518105958133,0.6692516007874687,-0.4696259577499937,0.2896257479416491,-0.19011908567901337,14.035058366475184,-49.65851760216333,0.3796258528458209,12,0.41499996185302557,0.4400000572204572,1.6025002002716047,2.2499999999999982,1.3200006484985334,4,0.25194554667943647,1.6249873340764232,10.550000190734863,-2.7777730682829653,10.529999732971193,-2.000000000000022,10.460000038146973,0.25194554667943647
9532,2018-01-02,10.979999542236328,11.020000457763672,10.34000015258789,10.420000076293944,44146300.0,0.06809336842879632,1.124996647245526,-1.931032895191185,63.758386254798786,57.950005344016034,-0.21762009571758156,-0.681242845946656,0.3306281320804487,1.259808443801047,22.267232477364725,0.7400007247924787,0.036279790766496234,0.5974997043609616,-0.19424385154453283,1.389243260266456,0.20162792640821436,0.9933714823137088,-0.8461141376205035,94.66654459635416,30.685647956968353,0.395871777952747,1,-0.2849998474121094,-0.25999975204467773,0.9025003910064697,1.5500001907348633,0.2400007247924787,1,0.25136615154354547,-1.0000061527670416,10.279999732971193,1.6249873340764232,10.550000190734863,-2.7777730682829653,10.529999732971193,0.25136615154354547
9533,2018-01-03,11.550000190734865,12.140000343322756,11.359999656677244,11.609999656677244,154066700.0,0.05191262953208131,-2.54545336321508,-0.10714200564711304,75.0759968288155,60.503127330559394,-0.7803224570604339,-1.1926794616205836,-0.31716556822362385,0.6877095903829886,21.36982674394633,1.1600008010864276,0.17977280720127098,1.091500329971316,0.1623404935826649,2.020660166359967,0.6269204117769895,1.5560802481656424,-1.3738702190883405,68.44918777032464,1.227096451666327,0.4645799181943258,1,-0.38000011444091975,-0.6300001144409197,0.3324997425079328,0.9799995422363263,-0.23999977111816584,2,0.14718612824169774,1.124996647245526,10.979999542236328,-1.0000061527670416,10.279999732971193,1.6249873340764232,10.550000190734863,0.14718612824169774
9534,2018-01-04,12.119999885559082,12.43000030517578,11.970000267028807,12.100000381469727,109503000.0,0.04935062211353536,-2.2857176916971937,-0.333328035095547,77.53425258837692,63.385811911420916,-1.3040377630912836,-1.6744734507183079,-0.9692877886955458,0.11714852878937876,20.42136973907704,0.8800001144409144,0.33787690257024394,1.551000022888184,0.39784594392241424,2.7041541018539537,0.9744229834052991,2.127577062371069,-1.8260376916119831,85.64812770759644,17.96498443652567,0.5765770394828845,1,-0.804999828338623,-1.054999828338623,-0.23749995231628418,0.4099998474121094,-0.43999958038330256,3,0.02722771673448987,-2.54545336321508,11.550000190734865,1.124996647245526,10.979999542236328,-1.0000061527670416,10.279999732971193,0.02722771673448987
9535,2018-01-05,11.880000114440918,12.220000267028807,11.65999984741211,12.1899995803833,63808900.0,-0.01980196150035629,2.027022429338068,-15.500357636736446,72.60982536173101,65.57595184069618,-1.0314111247136903,-1.355926274466956,-0.8207282259804032,0.346723047284323,19.200933210115945,0.5600004196166974,0.38043559849456443,1.2170002460479736,-0.04245839802556084,2.476458890121508,0.5872709240112073,1.84672956808474,-1.415154871595524,74.53702640795017,7.549928438031131,0.629729322036767,1,-0.565000057220459,-0.815000057220459,0.002499818801879883,0.6499996185302734,-0.10000038146972479,4,-0.026094311164178485,-2.2857176916971937,12.119999885559082,-2.54545336321508,11.550000190734865,1.124996647245526,10.979999542236328,-0.026094311164178485
9536,2018-01-08,12.279999732971193,12.300000190734865,11.850000381469727,12.010000228881836,63346000.0,0.03367000123544184,1.9032206460980712,-0.8709676426976166,74.20925059738089,67.0902109868961,-1.3561140031463523,-1.6648648057152347,-1.2475085104421098,-0.06563314714715496,18.291746305586592,0.4499998092651385,0.4196398668747925,1.5049998760223406,0.09001978753370032,2.919979964510981,0.7975098317780205,2.212489920266661,-1.6579420851393678,92.82293965295399,27.94517677435347,0.70749004424432,1,-0.9299993515014666,-1.2149996757507342,-0.40750002861023127,0.24999999999999822,-0.07999992370605824,0,-0.051302942030967635,2.027022429338068,11.880000114440918,-2.2857176916971937,12.119999885559082,-2.54545336321508,11.550000190734865,-0.051302942030967635
9537,2018-01-09,11.81999969482422,12.020000457763672,11.710000038146973,12.0,62560900.0,-0.037459287308605926,1.8181699958385351,-0.6666690214223793,60.82474657574316,67.00369614957152,-0.7771805495451307,-1.1139090115187233,-0.8098704132635337,0.38543718440205943,17.193631212426666,0.5699996948242205,0.4512365583338429,0.9509998321533217,-0.4801116438218287,2.382111308128472,0.23544409416574652,1.666555570140897,-1.053306634404878,42.99063171526723,-16.940348949221843,0.7155557379875754,1,-0.46999931335449396,-0.7549996376037615,-0.25499987602234064,0.7100000381469709,0.36999988555908025,1,-0.01861246353930346,1.9032206460980712,12.279999732971193,2.027022429338068,11.880000114440918,-2.2857176916971937,12.119999885559082,-0.01861246353930346
9538,2018-01-10,11.960000038146973,12.149999618530273,11.5600004196167,11.630000114440918,52561200.0,0.011844360993008785,-1.5106385569060325,-1.833329801212242,62.656645198237605,67.15703530393466,-0.7621812690368532,-1.172245220162731,-0.9655864870679327,0.24186104602351932,15.929975567205412,0.5899991989135742,0.4925880119772472,1.001000165939331,-0.46826249167907896,2.470262823557741,0.26636883713012693,1.7356314947485352,-1.0602423981471158,45.976973695028164,-10.865612938907518,0.7346313288092047,1,-0.6099996566772461,-0.8949999809265137,-0.6450002193450928,0.5099997520446777,-0.14000034332275213,2,-0.061872890364373156,1.8181699958385351,11.81999969482422,1.9032206460980712,12.279999732971193,2.027022429338068,11.880000114440918,-0.061872890364373156
9539,2018-01-11,12.140000343322756,12.1899995803833,11.899999618530273,12.06999969482422,38354900.0,0.015050192692446895,2.411781865508859,0.21212322630985753,64.00967034890888,67.49764186730563,-0.7708489365732056,-1.2393689702090818,-1.1289089088755642,0.058816326409750985,14.506823030330086,0.28999996185302734,0.5495629916187745,1.0690004348754893,-0.4018661918180175,2.539867061568996,0.3335671215287359,1.8044337482222428,-1.1178232901088254,78.3783923108052,23.80936571101762,0.7354333133467535,1,-0.7899999618530291,-1.0750002861022967,-1.2275004386901873,-0.02500057220459162,-0.11999988555908381,3,-0.06836901978858456,-1.5106385569060325,11.960000038146973,1.8181699958385351,11.81999969482422,1.9032206460980712,12.279999732971193,-0.06836901978858456
9540,2018-01-12,12.020000457763672,12.06999969482422,11.800000190734865,11.81999969482422,47149300.0,-0.009884669041635208,-1.249998013176646,2.8571272870941558,63.54915869708453,68.24754805011969,-0.4698060277357765,-1.021302529682833,-0.9965054609397761,0.18015257927212858,13.127834001229896,0.3400001525878906,0.6164805659198436,0.8535005092620853,-0.6025978401430585,2.309598858667229,0.1254513345595143,1.5815496839646563,-0.8851975443927937,62.16218654390884,9.67938666502252,0.7280491747025719,1,-0.6350002288818359,-0.9500002861022949,-1.1675004959106445,0.03499937057495117,-0.30000019073486506,4,-0.028286201301122915,2.411781865508859,12.140000343322756,-1.5106385569060325,11.960000038146973,1.8181699958385351,11.81999969482422,-0.028286201301122915
9541,2018-01-16,11.90999984741211,12.199999809265135,11.800000190734865,12.050000190734865,42686600.0,-0.009151464738964554,-1.2222222222222243,-0.6999990463293366,67.43001840615108,68.65550717804773,-0.1165287514393345,-0.8127831904340255,-0.8689985788464671,0.28894741978949057,11.75350651414815,0.3999996185302699,0.6867229379224149,0.6544999122619632,-0.7515843598340677,2.060584184357994,-0.04854222378605222,1.3575420483099787,-0.671581142696839,54.687462747061645,-0.08613064639416024,0.7030421360480156,1,-0.01499986648559748,-0.7549996376037598,-1.057499885559082,0.14499998092651367,-0.06999969482421875,1,-0.010915207061834131,-1.249998013176646,12.020000457763672,2.411781865508859,12.140000343322756,-1.5106385569060325,11.960000038146973,-0.010915207061834131
9542,2018-01-17,12.18000030517578,12.1899995803833,11.81999969482422,11.899999618530273,39020800.0,0.022670063914596694,1.4666721767989404,-1.999999999999962,70.87378056472771,68.18859425981574,-0.22172493366731238,-0.9844003081015398,-1.1196062967633136,0.014349182891702839,10.741504691104705,0.36999988555908025,0.774157607346698,0.8300003528594946,-0.556779508771724,2.216780214490713,0.1366104220438853,1.5233902836751039,-0.8462550724236682,96.87507450587701,36.90484884918456,0.6933899308156091,1,-0.18499994277953924,-1.0250000953674299,-1.3275003433227521,-0.12500047683715643,-0.11000061035155895,2,0.0016419953684940758,-1.2222222222222243,11.90999984741211,-1.249998013176646,12.020000457763672,2.411781865508859,12.140000343322756,0.0016419953684940758
9543,2018-01-18,12.470000267028807,12.68000030517578,12.149999618530273,12.18000030517578,62086200.0,0.023809520081029323,-2.0285637992060215,1.0357116095939467,72.35022595917835,67.61259130101591,-0.4106869828143349,-1.2195780848601512,-1.395148080299622,-0.27892825031015356,11.633653782548883,0.530000686645506,0.9140081790647301,1.0455002784728986,-0.4156814797715995,2.5066820367173968,0.31490939935065043,1.7760911575951468,-1.048554628482803,76.13636240486278,12.309373109079544,0.7305908791222488,1,-0.3499999046325666,-1.1900000572204572,-1.6675002574920637,-0.41500043869018377,-0.050000190734861505,3,-0.02245394391737421,1.4666721767989404,12.18000030517578,-1.2222222222222243,11.90999984741211,-1.249998013176646,12.020000457763672,-0.02245394391737421
9544,2018-01-19,12.59000015258789,12.880000114440918,12.539999961853027,12.5600004196167,46800700.0,0.009623086045664975,-8.714200079017997,0.10344736868067363,72.97296484572927,67.65294013257126,-0.5107130761122782,-1.2758258560417346,-1.525110011688728,-0.4004233917363056,12.946713337452787,0.40999984741211115,0.9889292231883893,1.0835001468658447,-0.4479427761994721,2.6149430699311615,0.3177786853331863,1.8492216083985031,-1.0426990473789086,73.14814978339224,6.019106117399119,0.7657214615326589,1,-0.36999988555908203,-1.2100000381469727,-1.880000114440918,-0.5350003242492676,-0.06000041961669744,4,-0.06115968613434808,-2.0285637992060215,12.470000267028807,1.4666721767989404,12.18000030517578,-1.2222222222222243,11.90999984741211,-0.06115968613434808
9545,2018-01-22,12.649999618530273,12.739999771118164,12.369999885559082,12.609999656677244,34758600.0,0.004765644576267158,2.363631240598733,1.3333439298090048,78.01417976014753,68.07571003954534,-0.5028854897043722,-1.2693799830149253,-1.5984482670718627,-0.45839095778476135,14.165996953589158,0.36999988555908203,0.9791218491982008,1.0599996089935306,-0.531504240569971,2.6515034585570323,0.2642476842117798,1.8557515337752815,-0.9427746322134585,78.70365628162355,4.657877602595306,0.7957519247817512,1,-0.42999935150146484,-1.234999656677246,-1.9749996662139893,-0.5949997901916504,-0.5399999618530291,0,-0.04980230670076469,-8.714200079017997,12.59000015258789,-2.0285637992060215,12.470000267028807,1.4666721767989404,12.18000030517578,-0.04980230670076469
9546,2018-01-23,12.9399995803833,13.0,12.760000228881836,12.81999969482422,46417200.0,0.022924898861516274,-1.000007947325129,2.9999999999998224,75.6544464058842,69.72345446511656,-0.7704388561547333,-1.4734701581634546,-1.8877313123219182,-0.7433746851844525,15.588380717509992,0.35000038146972656,0.9132864222216757,1.2474996089935306,-0.4165838817681937,2.911583099755255,0.41545786361266757,2.0795413543743937,-1.0920415786915942,94.91521999159474,22.507984598695316,0.8320417453808623,1,-0.6599993705749512,-1.4599995613098145,-2.2799994945526123,-0.8849997520446777,-1.0399999618530273,1,-0.09428124829339102,2.363631240598733,12.649999618530273,-8.714200079017997,12.59000015258789,-2.0285637992060215,12.470000267028807,-0.09428124829339102
9547,2018-01-24,12.710000038146973,13.050000190734865,12.600000381469727,13.020000457763672,41956400.0,-0.017774308322621724,1.4324321537838836,-2.5833392938035336,66.66666666666663,70.16901240605313,-0.4480315635056513,-1.1305268309728547,-1.6406523086233928,-0.5179483434544814,15.673255556080662,0.4499998092651385,0.876616377141108,0.9090000629425052,-0.7213167259304729,2.5393168518154834,0.09384166850601616,1.7241584573789943,-0.7007561566921048,62.22222928647181,-10.244258402290903,0.8151583944364889,1,-0.2849998474121076,-1.174999713897705,-2.1575002670288086,-0.6550002098083496,-0.8999996185302734,2,-0.06845003012965545,-1.000007947325129,12.9399995803833,2.363631240598733,12.649999618530273,-8.714200079017997,12.59000015258789,-0.06845003012965545
9548,2018-01-25,12.40999984741211,12.9399995803833,12.31999969482422,12.779999732971193,42966600.0,-0.023603476776904997,-1.2545442565417781,1.193546402345426,54.51713330851601,69.11428606823169,-0.08659215478973259,-0.7135301643647125,-1.3312198633786885,-0.22958142559482297,15.537651332184904,0.6199998855590803,0.7870847855959013,0.5114998817443848,-1.0108014234296565,2.033801186918426,-0.24965077084263498,1.2726505343314045,-0.23423495647244152,12.328779650432633,-56.054970653838154,0.7611506525870205,1,0.015000343322755683,-0.7849998474121094,-2.0374999046325684,-0.35500001907348633,-0.5,3,-0.027397272906396486,1.4324321537838836,12.710000038146973,-1.000007947325129,12.9399995803833,2.363631240598733,12.649999618530273,-0.027397272906396486
9549,2018-01-26,12.949999809265135,12.949999809265135,12.619999885559082,12.699999809265135,44239000.0,0.043513293190381,1.6399993896484233,-0.6756758846620737,65.24215990101348,69.30239731311269,-0.5583243633899766,-1.1203762282441563,-1.8498378022842257,-0.7812264417293573,15.782905883929491,0.5399999618530256,0.8173716866438117,0.9304998397827138,-0.5166530833169958,2.3776527628824233,0.2069233782328581,1.6540763013325694,-0.634357270358235,86.30132691280107,17.92361529025841,0.7235764615498549,1,-0.5249996185302699,-1.324999809265135,-2.4099998474121076,-0.8949999809265119,-1.189999580383299,4,-0.040926620909445766,-1.2545442565417781,12.40999984741211,1.4324321537838836,12.710000038146973,-1.000007947325129,12.9399995803833,-0.040926620909445766
9550,2018-01-29,13.31999969482422,13.470000267028807,13.050000190734865,13.130000114440918,66645400.0,0.028571420155108163,-1.4000043596611493,0.7599983215332102,64.94252605818781,69.0260092744501,-0.8096724313709842,-1.3409664767658196,-2.194682511929635,-1.1565269509398242,16.334235196499964,0.5200004577636719,0.8415450510952827,1.1619997501373316,-0.2218104050587808,2.545809905333444,0.4700946725392754,1.8539048277353878,-1.0,86.95647847226454,20.775720283821343,0.691905077598056,1,-0.6749997138977069,-1.4849996566772479,-2.6899998188018817,-1.2649998664855975,-1.0799999237060565,0,-0.05930930780426358,1.6399993896484233,12.949999809265135,-1.2545442565417781,12.40999984741211,1.4324321537838836,12.710000038146973,-0.05930930780426358
9551,2018-01-30,12.869999885559082,13.270000457763672,12.6899995803833,13.119999885559082,91236400.0,-0.03378377023837287,1.1090897110893019,-1.315792379623436,65.12968458117618,68.38777638738883,-0.23375805135831484,-0.7241068391765175,-1.7226260164122955,-0.7135402696188784,16.328080465449226,0.6300001144409197,0.8365893732540925,0.5824999332427971,-0.5168371083936218,1.6818369748792161,0.03283141242458676,1.1321684540610075,-0.3430000877380355,47.82607974537737,-20.408685122729707,0.5496685208182098,1,-0.059999942779541016,-1.0349998474121094,-2.240000009536743,-0.815000057220459,-0.8999996185302752,1,-0.0590520773612907,-1.4000043596611493,13.31999969482422,1.6399993896484233,12.949999809265135,-1.2545442565417781,12.40999984741211,-0.0590520773612907
9552,2018-01-31,13.739999771118164,13.850000381469727,13.149999618530273,13.239999771118164,140977800.0,0.06759905930809484,-1.058824849375624,-2.0,71.19047397388609,68.25891505568968,-0.9601733323843913,-1.4511329082973532,-2.5658078155841153,-1.5818930379928808,17.653406601052517,0.9800004959106445,0.8687622668147714,1.3144998073577874,0.21331455970008406,2.4156850550154907,0.7639071835289357,1.865092431186639,-1.0500001907348633,92.8104208506771,20.861303878593162,0.5505926238288518,1,-0.6549997329711914,-1.7149996757507324,-3.109999895095825,-1.684999942779541,-2.039999961853029,2,-0.13391558829976247,1.1090897110893019,12.869999885559082,-1.4000043596611493,13.31999969482422,1.6399993896484233,12.949999809265135,-0.13391558829976247
9553,2018-02-01,13.25,13.84000015258789,13.210000038146973,13.619999885559082,67543300.0,-0.03566228379043768,-1.8000016954217255,-0.7399997711181641,62.305984867660186,67.07369505812646,-0.3887793156352899,-0.8719485401464571,-2.058321800816067,-1.087011234253687,17.623111291915844,0.630000114440918,0.8901375491552486,0.7395000457763672,-0.33935831773831104,1.8183584092910454,0.20007086401902896,1.2789292275337054,-0.5600004196166992,51.21950084861473,-19.093631909011933,0.5394291817573391,2,-0.16499996185302734,-1.1899995803833008,-2.620000123977661,-1.195000171661377,-1.7299995422363281,3,-0.10867921361383404,-1.058824849375624,13.739999771118164,1.1090897110893019,12.869999885559082,-1.4000043596611493,13.31999969482422,-0.10867921361383404
9554,2018-02-02,12.449999809265135,13.0600004196167,12.43000030517578,13.050000190734865,79432600.0,-0.06037737288565015,1.0322556828145102,1.6216231541885742,54.14257597560062,64.42129463762124,0.4350204282069008,-0.048441595228794654,-1.2484813944646724,-0.29152155728240636,16.67475045322519,0.8199996948242205,0.8550821292903343,-0.0770001411438006,-1.1406995413927277,0.9866992591051265,-0.6088498412682632,0.45484955898066204,1.4000005722045916,1.4084157052689814,-67.04678295147129,0.5318497001244633,2,0.6350002288818377,-0.3899993896484357,-1.8025000095367414,-0.3949999809265119,-0.8099994659423793,4,-0.04337349157637449,-1.8000016954217255,13.25,-1.058824849375624,13.739999771118164,1.1090897110893019,12.869999885559082,-0.04337349157637449
9555,2018-02-05,11.56999969482422,12.18000030517578,10.93000030517578,12.050000190734865,116568900.0,-0.07068274119860063,2.378375069431321,0.8000003178912319,47.14764928845646,61.25387273568482,1.2803547204375292,0.8507623006391309,-0.3705981167414727,0.5827968812135129,16.69930557092232,1.5199995040893555,0.7623080638393684,-0.9415002346038808,-2.052862950075353,0.16986248086759126,-1.4971815923396168,-0.38581887686814476,2.27000045776367,21.917786744058095,-46.28458478735024,0.5556813577357356,2,0.8200006484985334,0.4900007247924787,-0.922499895095827,0.4850001335144025,-0.2100000381469762,0,0.01642182705869999,1.0322556828145102,12.449999809265135,-1.8000016954217255,13.25,-1.058824849375624,13.739999771118164,0.01642182705869999
9556,2018-02-06,11.649999618530273,11.739999771118164,11.0,11.039999961853027,87123200.0,0.006914427468986073,-1.1449281772232027,-1.2708313051218219,45.40727192550696,58.89171776444486,1.1154235346094996,0.7601158955579379,-0.4508617866252145,0.49880016639932023,16.613030387491577,0.7399997711181641,0.651240395525944,-0.8300003051757816,-2.002994592672371,0.3429939823208077,-1.4164974489240763,-0.24350316142748696,2.0736005401611326,24.657510087065283,-38.268987711426426,0.5864971437482944,2,0.7400007247924805,0.4100008010864258,-0.9874997138977051,0.38000011444091797,-0.18999958038330078,1,0.05064379157999688,2.378375069431321,11.56999969482422,1.0322556828145102,12.449999809265135,-1.8000016954217255,13.25,0.05064379157999688
9557,2018-02-07,11.600000381469727,11.899999618530273,11.529999732971193,11.699999809265135,55758400.0,-0.0042917801457279525,-2.083323068119987,-0.16393358045497816,42.13381349330697,57.515793340532746,1.1079206881449508,0.8356315255488163,-0.4020351157098929,0.5438326076748723,16.717395596629704,0.36999988555908025,0.5072819217945241,-0.8689995765686032,-2.07180139339739,0.3338022402601837,-1.4704004849829957,-0.26759866815421063,2.011855783081055,23.02405881188565,-36.65217695515176,0.6014009084143931,2,0.7899999618530273,0.49499988555908203,-0.892500638961792,0.42999935150146484,-0.13000011444091975,2,0.03189654080961346,-1.1449281772232027,11.649999618530273,2.378375069431321,11.56999969482422,1.0322556828145102,12.449999809265135,0.03189654080961346
9558,2018-02-08,11.220000267028807,11.850000381469727,11.210000038146973,11.720000267028807,56471800.0,-0.0327586294779737,-1.4615376150827297,5.000028610393291,38.169254353261174,54.50769272411583,1.4543031543855385,1.2198948286416833,-0.03312782676450432,0.9124543579891018,17.261137018783167,0.6400003433227539,0.34809978397516517,-1.2119997024536158,-2.5215208947277183,0.0975214898204868,-1.8667602985906662,-0.5572391063165654,2.284581663146975,13.615020951731086,-42.5247619078377,0.6547605961370512,2,1.170000076293947,1.170000076293947,-0.5125005245208722,0.8099994659423846,0.21000003814697266,3,0.04278070684604707,-2.083323068119987,11.600000381469727,-1.1449281772232027,11.649999618530273,2.378375069431321,11.56999969482422,0.04278070684604707
9559,2018-02-09,11.3100004196167,11.56999969482422,10.630000114440918,11.539999961853027,85458200.0,0.008021403783061265,5.482777898357634,0.45999908447265625,38.48797690075772,51.56829837329026,1.2373221777151073,1.122053173047611,-0.12115329153630228,0.8025420776141559,17.981477487248352,0.9399995803833026,0.24806752238165153,-1.0804995536804203,-2.478595367080697,0.3175962597198563,-1.7795474603805577,-0.3814516469802829,2.091598245559082,43.870982032162864,-9.02571424275856,0.6990479067001379,2,0.929999828338623,0.929999828338623,-0.2650003433227539,0.7199993133544922,-0.20000076293945312,4,0.01856764194126259,-1.4615376150827297,11.220000267028807,-2.083323068119987,11.600000381469727,-1.1449281772232027,11.649999618530273,0.01856764194126259
9560,2018-02-12,11.68000030517578,11.800000190734865,11.43000030517578,11.470000267028807,63160900.0,0.03271440069244669,-1.5517236843403612,-0.9130454613305027,39.32203762423833,48.7007820447416,0.6819367578937303,0.7644700805934033,-0.47387744640467133,0.41394075835855837,18.816375961996208,0.48999977111816584,0.22835513946080432,-0.6934996604919448,-2.1185722476424385,0.7315729266585489,-1.4060359540671925,0.019036633083302945,1.5553024469559098,82.67721265668973,33.645814954841256,0.712536293575247,2,0.5599999427795428,0.5599999427795428,-0.4900002479553205,0.34999942779541193,-0.42000007629394354,0,-0.0034246541787588125,5.482777898357634,11.3100004196167,-1.4615376150827297,11.220000267028807,-2.083323068119987,11.600000381469727,-0.0034246541787588125
9561,2018-02-13,11.779999732971193,11.81999969482422,11.529999732971193,11.600000381469727,33661400.0,0.00856159462179984,1.2307751559811748,0.8571396133532629,41.94106985426466,45.45084825367256,0.4593683055527862,0.6895875174839237,-0.557017242072094,0.2858329128514878,19.45751558269235,0.28999996185302734,0.11667229477465924,-0.5870002269744852,-2.022124765027373,0.8481243110784025,-1.304562496000928,0.13056204205195776,1.2989848608990506,90.55118642387775,41.40427441974134,0.7175622690264437,2,0.4550004005432111,0.4600005149841291,-0.5899996757507342,0.24999999999999822,-0.8699998855590838,1,-0.035653657539431505,-1.5517236843403612,11.68000030517578,5.482777898357634,11.3100004196167,-1.4615376150827297,11.220000267028807,-0.035653657539431505
9562,2018-02-14,12.199999809265135,12.3100004196167,11.630000114440918,11.720000267028807,51756800.0,0.03565365753943084,-1.0606074617807815,2.666673730946287,48.21731669006596,43.88544067838431,-0.2257987377991082,0.2858165396474508,-0.9497715463632925,-0.15484950554781385,19.849493410957532,0.6800003051757812,-0.02176973673116933,-0.1680001258850119,-1.6026038136210143,1.2666035618509905,-0.885301969753014,0.5493017179829902,0.7320457158393499,93.45234581132682,38.01036194596333,0.7173018438680016,2,-0.35499954223632635,0.04000043869018732,-0.9924995899200422,-0.17000007629394354,-1.569999694824217,2,-0.06065571989240348,1.2307751559811748,11.779999732971193,-1.5517236843403612,11.68000030517578,5.482777898357634,11.3100004196167,-0.06065571989240348
9563,2018-02-15,12.1899995803833,12.630000114440918,12.06999969482422,12.399999618530273,59593800.0,-0.0008196909047686329,-1.4888918087818723,-0.43750049670584684,42.91044391059232,42.63742600449451,-0.4268610357822844,0.2885588268483321,-0.8895134615946017,-0.16404335995880714,19.27668290708142,0.5600004196166974,-0.13822592365726827,-0.16400032043457102,-1.599877225324322,1.27187658445518,-0.8819387728794474,0.5539381320103054,0.60392322008137,77.99997329711914,25.36839197967968,0.7179384524448758,2,-0.5599994659423828,0.050000667572021484,-0.982499361038208,-0.7749996185302734,-1.75,3,-0.059064752923630115,-1.0606074617807815,12.199999809265135,1.2307751559811748,11.779999732971193,-1.5517236843403612,11.68000030517578,-0.059064752923630115
9564,2018-02-16,11.81999969482422,12.229999542236328,11.81999969482422,12.109999656677244,47332300.0,-0.03035273981095954,-1.8275855265105276,1.3809519484470836,36.00745930069322,41.399627116965256,-0.17391350435005037,0.6302264818620689,-0.46865039618658955,0.19543339004433058,18.48700659523324,0.4099998474121076,-0.38963126349409194,-0.4955001831054666,-1.94595142863656,0.9549510624256268,-1.2207258058710142,0.22972543966008097,0.8440877444790242,32.499954303098654,-15.13749974200848,0.7252256227655467,2,-0.18999958038330256,0.42000055313110174,-0.6124994754791278,-0.7399997711181658,-1.8199996948242205,4,-0.03299487307256155,-1.4888918087818723,12.1899995803833,-1.0606074617807815,12.199999809265135,1.2307751559811748,11.779999732971193,-0.03299487307256155
9565,2018-02-20,12.020000457763672,12.1899995803833,11.710000038146973,11.720000267028807,47096500.0,0.016920538756615144,-1.9999910593214025,-1.0344835524044294,41.682979599766554,40.985816858549654,-0.339020429642245,0.40117629256977594,-0.6173166821707881,-0.011479605362797685,18.115471184188088,0.4799995422363281,-0.5775492015231958,-0.26399946212768555,-1.7112237933454288,1.1832248690900578,-0.9876116277365572,0.4596127034811861,0.6099996566772461,44.54550498771486,-2.9413495758763233,0.7236121656088716,2,-0.3900003433227539,0.2199997901916504,-0.8125002384185791,-0.9550004005432129,-2.2100000381469727,1,-0.07570721850502593,-1.8275855265105276,11.81999969482422,-1.4888918087818723,12.1899995803833,-1.0606074617807815,12.199999809265135,-0.07570721850502593
9566,2018-02-21,11.720000267028807,12.119999885559082,11.720000267028807,12.119999885559082,40195800.0,-0.024958417579850956,1.0000000000000089,-1.3333312140584201,27.753309239402668,39.38798305256029,-0.03134240691768575,0.6377907304386614,-0.2696991528114747,0.2751632195609002,17.330730197119763,0.3999996185302752,-0.6837105544832447,-0.5029996871948264,-1.9365831175325958,0.9305837431429431,-1.219791402363711,0.21379202797405839,0.7899998474121119,9.000015258788885,-31.400690891197506,0.7167917151688844,2,-0.09000015258788885,0.5199999809265154,-0.49250006675720037,-0.6550002098083478,-1.6700000762939435,2,-0.039249149118286475,-1.9999910593214025,12.020000457763672,-1.8275855265105276,11.81999969482422,-1.4888918087818723,12.1899995803833,-0.039249149118286475
9567,2018-02-22,11.84000015258789,12.0,11.630000114440918,11.81999969482422,37886300.0,0.010238897851962747,1.1764689382804698,-0.050001192094027716,33.09352731876642,38.82401338206087,-0.1270821989312516,0.4735498947754646,-0.3364817198135128,0.14236815505520006,16.93449826548825,0.36999988555908203,-0.6773300386243726,-0.33949980735778773,-1.7636295820496333,1.0846299673340578,-1.0515646947037105,0.37256507998813504,0.5571999618530281,21.000003814697266,-17.287306085755198,0.7120648873459229,2,-0.21000003814697266,0.40000009536743164,-0.315000057220459,-0.7750000953674316,-2.3100004196166974,3,-0.07854732206000092,1.0000000000000089,11.720000267028807,-1.9999910593214025,12.020000457763672,-1.8275855265105276,11.81999969482422,-0.07854732206000092
9568,2018-02-23,12.06999969482422,12.15999984741211,11.9399995803833,11.949999809265135,33317600.0,0.019425636762855802,-2.1428532503184585,5.999856952127356,44.72221979388451,39.516707036852736,-0.25013376310291413,0.2284870151777625,-0.5165864541418319,-0.09937870433558338,17.062099666435625,0.31999969482421875,-0.6579073907790871,-0.09250025749206436,-1.513157761072705,1.3281572460885762,-0.8028290092823855,0.6178284942982568,0.22116841961669742,73.33333333333363,29.12607979789415,0.7103287517903206,2,-0.03999948501587092,0.17000055313110174,-0.4949994087219256,-1.0049996376037615,-2.5199995040893572,4,-0.11930402790323136,1.1764689382804698,11.84000015258789,1.0000000000000089,11.720000267028807,-1.9999910593214025,12.020000457763672,-0.11930402790323136
9569,2018-02-26,12.420000076293945,12.43000030517578,12.050000190734865,12.140000343322756,42265200.0,0.028997546836708743,1.5333324856233752,2.3333333333332495,63.8436557974706,42.24133127832298,-0.4761998680206876,-0.1720780093156975,-0.8032144029737758,-0.4585717435601069,17.01635820083548,0.3800001144409144,-0.6018197251353214,0.28400011062622,-1.0939371028304485,1.6619373240828885,-0.4049684961021143,0.9729687173545543,-1.7899999618530273,98.7499716878007,49.586616383953086,0.6889686067283342,2,-0.3400001525878906,-0.17999982833862305,-0.7199997901916504,-1.2300000190734863,-2.6499996185302734,0,-0.15942032880417378,-2.1428532503184585,12.06999969482422,1.1764689382804698,11.84000015258789,1.0000000000000089,11.720000267028807,-0.15942032880417378
9570,2018-02-27,12.529999732971193,12.880000114440918,12.390000343322756,12.43000030517578,55975300.0,0.008856655072587705,-4.4444615164536785,0.3571411541513973,64.19355285279421,44.713829389270714,-0.5061772551859516,-0.3629033134025139,-0.8540267837734703,-0.588554417233949,16.105950768906084,0.4899997711181623,-0.4757733162732052,0.43349976539611923,-0.8430954217360274,1.7100949525282658,-0.20479782816995495,1.0717973589621934,-1.8639996147155777,71.99996948242202,18.92148315203724,0.6382975935660735,2,-0.2749996185302752,-0.2899994850158709,-0.7299995422363299,-1.2399997711181658,-2.5099992752075213,1,-0.20191538602461434,1.5333324856233752,12.420000076293945,-2.1428532503184585,12.06999969482422,1.1764689382804698,11.84000015258789,-0.20191538602461434
9571,2018-02-28,12.109999656677244,12.729999542236328,12.100000381469727,12.65999984741211,43387500.0,-0.033519559875868854,-1.210528253082299,-5.500033378791891,57.34869216082517,45.72842666379951,-0.03849176305786095,-0.002909050118608647,-0.379144328949911,-0.1894261285486536,15.881449706007288,0.6299991607666016,-0.3582300639632159,0.05149970054626252,-1.1723039164981426,1.2753033175906676,-0.5604021079759391,0.6634015090684642,-1.3554395385742168,38.39996337890611,-17.716807661333526,0.6119018085222024,2,0.14500045776367365,0.13000059127807795,-0.29249954223632635,-0.819999694824217,-2.4999999999999982,2,-0.18992562363883847,-4.4444615164536785,12.529999732971193,1.5333324856233752,12.420000076293945,-2.1428532503184585,12.06999969482422,-0.18992562363883847
9572,2018-03-01,11.899999618530273,12.270000457763672,11.65999984741211,12.260000228881836,63207400.0,-0.01734104410409132,2.21052050394017,0.6545463372850094,60.30301988179644,47.66093510504442,0.13910656079841566,0.06553489257304079,-0.1207286377656267,-0.002209922695591615,15.026929724769033,0.6100006103515625,-0.27092090197372265,-0.06650032997131383,-1.0003608338473882,0.8673601739047605,-0.5334305819093501,0.40042992196672245,-1.060421900573731,19.672108080981,-40.093272391576804,0.46693025193803706,3,0.35500049591064453,0.34000062942504883,-0.01999950408935547,-0.5499997138977051,-2.3699998855590803,3,-0.15546214177306816,-1.210528253082299,12.109999656677244,-4.4444615164536785,12.529999732971193,1.5333324856233752,12.420000076293945,-0.15546214177306816
9573,2018-03-02,11.8100004196167,11.93000030517578,11.43000030517578,11.670000076293945,58123500.0,-0.007562958134337272,1.6315781548415516,-0.3888891832323147,57.57575932722596,50.057412885770276,0.18945778231125487,0.04439783110799311,-0.004605510515791167,0.06600719311256142,14.23401903929469,0.5,-0.2090553926268548,-0.08449954986572195,-0.7976678881677053,0.6286687884362614,-0.4410837190167136,0.2720846192852697,-0.8888058058007822,26.20690789149167,-34.09968809499277,0.3565841691509914,3,0.3449997901916504,0.42999982833862305,0.1699998378753662,-0.4350004196166992,-1.830000877380371,4,-0.1930567828650005,2.21052050394017,11.899999618530273,-1.210528253082299,12.109999656677244,-4.4444615164536785,12.529999732971193,-0.1930567828650005
9574,2018-03-05,11.90999984741211,12.0600004196167,11.609999656677244,11.6899995803833,43734800.0,0.008467351756339392,-1.3684243548269581,1.5714266251592293,53.795373513148775,51.403234431701634,0.11573859585541157,-0.10343445443912636,-0.07581326005176336,-0.059246089270061475,14.849170958349903,0.4500007629394549,-0.21985017369773452,0.04249987602233851,-0.6212967479316021,0.7062964999762791,-0.28939843595463266,0.3743981879993097,-0.9104530135711926,33.10342106042029,-23.36660060610904,0.33189831197697034,3,0.24500036239624023,0.3300004005432129,0.11500024795532227,-0.5349998474121094,-2.090000152587889,0,-0.19815278647463996,1.6315781548415516,11.8100004196167,2.21052050394017,11.899999618530273,-1.210528253082299,12.109999656677244,-0.19815278647463996
9575,2018-03-06,11.760000228881836,12.050000190734865,11.710000038146973,12.010000228881836,46751200.0,-0.012594426570279649,1.060607461780759,-1.1363622570842744,49.67533261725164,53.83901480701818,0.2514179312785014,0.06485449126091147,0.10086152107592561,0.06069861519230635,14.375122893122816,0.3400001525878924,-0.20096403730699564,-0.11699976921081578,-0.768187844606885,0.5341883061852535,-0.4425938069088513,0.20859426848721974,-0.685235263816919,25.38462441349005,-25.668337963749984,0.3255940376980348,3,0.39499998092651367,0.48000001907348633,0.2649998664855957,-0.38500022888183594,-1.6800003051757795,1,-0.16921766431864915,-1.3684243548269581,11.90999984741211,1.6315781548415516,11.8100004196167,2.21052050394017,11.899999618530273,-0.16921766431864915
9576,2018-03-07,12.239999771118164,12.81999969482422,11.550000190734865,11.579999923706055,127603200.0,0.04081628681073313,-2.5277797646011826,-2.6399993896484375,50.63694238498275,55.78828314770889,-0.16434529490203076,-0.38860116288442725,-0.3434338508043471,-0.44974388225666573,13.71263162991373,1.2699995040893555,-0.09451312014195601,0.3334997653961178,-0.32776739523256637,0.994766926024802,0.0028661850817766066,0.664133345710459,-1.0930254000782078,58.27336846149622,12.063825626470624,0.33063358031434176,3,-0.08499956130981445,4.76837158203125e-07,2.384185791015625e-07,-0.6549997329711914,-2.3099994659423846,2,-0.18137249631269303,1.060607461780759,11.760000228881836,-1.3684243548269581,11.90999984741211,1.6315781548415516,11.8100004196167,-0.18137249631269303
9577,2018-03-08,11.970000267028807,12.59000015258789,11.739999771118164,12.399999618530273,76011200.0,-0.022058783426324502,1.0987652867438162,-0.6515143195676703,46.76471380214496,56.015226926404495,0.14084538875513353,-0.09429551195629848,-0.028848166855755863,-0.21717591293691818,13.277184441521689,0.8500003814697266,-0.04579058419523996,0.04500026702880611,-0.6006814195713925,0.6906819536290048,-0.2778405762712932,0.36784111032890543,-0.7537048662528125,38.84893517756179,-3.2013876467389792,0.32284084330009954,3,0.1849999427795428,0.26999998092651545,0.35249972343445,-0.38500022888183416,-1.8800001144409162,3,-0.19715961217245315,-2.5277797646011826,12.239999771118164,1.060607461780759,11.760000228881836,-1.3684243548269581,11.90999984741211,-0.19715961217245315
9578,2018-03-09,11.699999809265135,12.039999961853027,11.579999923706055,12.029999732971193,89674400.0,-0.022556428716830057,1.6285687816415169,0.7674428404456156,48.18181896997913,54.275022834461,0.3943075736840509,0.225047405001229,0.28609934352958355,0.013123607949404814,12.355802640667296,0.46000003814697266,0.09574463499303043,-0.2490001678466811,-0.8151280083963144,0.31712767270295217,-0.5320640881214977,0.03406375242813553,-0.4171562199425445,11.810998197028912,-30.14832310275727,0.2830639202748166,3,0.45500040054321467,0.5350003242492694,0.8550002574920672,0.0750002861022967,-1.179999351501463,4,-0.18547009501449185,1.0987652867438162,11.970000267028807,-2.5277797646011826,12.239999771118164,1.060607461780759,11.760000228881836,-0.18547009501449185
9579,2018-03-12,11.520000457763672,11.81999969482422,11.479999542236328,11.760000228881836,83748700.0,-0.015384560208191012,-1.1249903142937294,0.7272722018322032,42.37804151162177,51.851077129886285,0.4841274860980036,0.4443691325210821,0.5076242056807789,0.151333598033478,10.747438668400406,0.3400001525878924,0.1917904710112861,-0.4394995212554935,-0.9618209848020065,0.08282194229101947,-0.7006602530287491,-0.1783387894822379,-0.1732706074363488,2.985142609878922,-37.05057433045861,0.2611607317732563,3,0.6049995422363281,0.3249998092651367,1.052499771118164,0.25499963760375977,-1.1600008010864258,0,-0.13368062971642425,1.6285687816415169,11.699999809265135,1.0987652867438162,11.970000267028807,-2.5277797646011826,12.239999771118164,-0.13368062971642425
9580,2018-03-13,11.640000343322756,12.039999961853027,11.100000381469727,11.5,174302600.0,0.010416656318638529,1.0,-0.5833353201567281,48.70967722087928,50.89118658100341,0.25100002883628036,0.3385779686603172,0.4307556328207056,-0.00858538835011835,9.651821315087773,0.9399995803833008,0.21164533112228767,-0.317499637603758,-0.8446116457288024,0.20961237052128645,-0.5810556416662802,-0.05394363354123577,1.2399997711181623,31.39535915278208,-12.047069995547684,0.26355600406252194,3,0.319999694824217,0.11499977111816229,0.9324998855590803,0.13499975204467596,-1.5300006866455096,1,-0.15635743941730829,-1.1249903142937294,11.520000457763672,1.6285687816415169,11.699999809265135,1.0987652867438162,11.970000267028807,-0.15635743941730829
9581,2018-03-14,11.359999656677244,11.720000267028807,11.260000228881836,11.699999809265135,80540800.0,-0.024055041098528185,1.421046027204729,-2.428566562898042,42.638023259725806,48.92840917855112,0.46201049095212987,0.6171411225009127,0.7602275274108603,0.23089978636318698,8.531382794071577,0.4600000381469709,0.11816754504451055,-0.5765003204345724,-1.163455689404076,0.010455048534931066,-0.8699780049193233,-0.2830226359498216,1.4844004631042491,17.449618466209724,-27.640621800091612,0.2934776844847516,3,0.6000003814697283,0.39500045776367365,0.8650007247924822,0.4150004386901873,-1.3699998855590803,2,-0.11267603623727418,1.0,11.640000343322756,-1.1249903142937294,11.520000457763672,1.6285687816415169,11.699999809265135,-0.11267603623727418
9582,2018-03-15,11.460000038146973,11.550000190734865,11.1899995803833,11.43000030517578,66373900.0,0.008802850747530622,2.4285766186347515,-0.08823446914024016,40.25559095696855,47.0039460263003,0.3274694192563885,0.48365661356434586,0.6893138175747868,0.09247012484124362,8.202421865450221,0.3600006103515643,0.007963210131569198,-0.4394999504089352,-1.0493651506563673,0.17036524983849688,-0.7444325505326521,-0.13456735028521827,1.3495120868682857,38.29785291291834,-3.086818334667093,0.3049326001237162,3,0.5,0.2950000762939453,0.7650003433227539,0.315000057220459,-1.4200000762939453,3,-0.13350782965779007,1.421046027204729,11.359999656677244,1.0,11.640000343322756,-1.1249903142937294,11.520000457763672,-0.13350782965779007
9583,2018-03-16,11.470000267028807,11.550000190734865,11.31999969482422,11.489999771118164,37591000.0,0.0008726203183722081,2.285713312579531,-0.6666560701910742,32.97490194067734,44.690560296025694,0.2952130504511441,0.4394826458829417,0.690740532086723,0.04594401618472688,8.34316155101727,0.23000049591064453,-0.055277391013186516,-0.39349975585937713,-1.016033452960336,0.22903394124158183,-0.7047666044098566,-0.08223290730889765,1.3053216231155407,39.36170752418916,5.01717623403286,0.3112668485504793,3,0.48999977111816584,0.28499984741211115,0.7725000381469744,0.3049998283386248,-1.3800001144409162,4,-0.12031386942577571,2.4285766186347515,11.460000038146973,1.421046027204729,11.359999656677244,1.0,11.640000343322756,-0.12031386942577571
9584,2018-03-19,11.43000030517578,11.739999771118164,11.350000381469727,11.40999984741211,53308600.0,-0.0034873549190761466,-4.571444141689374,-1.000047684898015,29.77941008896873,42.479902237327586,0.29051553570301003,0.47301865765725637,0.7235626279127345,0.0441842099702896,8.041247181164989,0.3899993896484375,-0.11911076929059661,-0.41399974822998153,-1.0660053535728764,0.23800585711291333,-0.7400025509014281,-0.08799694555853499,1.3118151547950756,35.106390533864904,5.296786094440044,0.32600280267144716,3,0.5299997329711932,0.3249998092651385,0.9600000381469744,0.34499979019165217,-1.7200002670288068,0,-0.0796150326435282,2.285713312579531,11.470000267028807,2.4285766186347515,11.460000038146973,1.421046027204729,11.359999656677244,-0.0796150326435282
9585,2018-03-20,11.109999656677246,11.520000457763672,11.0,11.40999984741211,65116900.0,-0.02799655642647969,-1.000003667981638,-14.999666221630171,30.91602275424171,40.288688945023026,0.5683895011434554,0.7603313694603582,1.040256076527335,0.31774528261067303,7.792262769729437,0.5200004577636719,-0.17708573259920968,-0.6885003566741936,-1.411892088188086,0.03489137483969884,-1.0501962224311399,-0.3268044909172474,1.598979501723587,14.8648230675846,-13.285692497051025,0.3616958657569463,3,0.6850004196166992,0.8300004005432129,1.1300005912780762,0.6650004386901855,-0.06999969482421875,1,-0.06750675276117046,-4.571444141689374,11.43000030517578,2.285713312579531,11.470000267028807,2.4285766186347515,11.460000038146973,-0.06750675276117046
9586,2018-03-21,11.260000228881836,11.34000015258789,11.109999656677246,11.15999984741211,44691700.0,0.013501402055799083,-1.2999961853172863,-0.333334392970789,37.50000931322771,39.25927733514334,0.29587091919280617,0.6051269444870311,0.875727980754105,0.152362843576622,7.529822931313919,0.23000049591064453,-0.2266906177006689,-0.5154997825622551,-1.2776151064441308,0.2466155413196205,-0.896557444503193,-0.13444212062131733,1.3806197631829633,35.135176932415405,5.667972964876288,0.3810576619409377,3,0.25999975204467773,0.679999828338623,0.9800000190734863,0.5149998664855957,-0.15000057220458984,2,-0.10213148746257084,-1.000003667981638,11.109999656677246,-4.571444141689374,11.43000030517578,2.285713312579531,11.470000267028807,-0.10213148746257084
9587,2018-03-22,10.90999984741211,11.260000228881836,10.850000381469727,11.100000381469727,59944200.0,-0.031083514596383144,-1.645164862886008,-1.899998092658643,34.042546715658034,37.68824708466321,0.5360714073823196,0.9295396499370501,1.2216637225131741,0.48989944604141833,7.280973805527713,0.4099998474121094,-0.26230612995763813,-0.8190001487731937,-1.6725474378901026,0.0345471403437152,-1.245773793331649,-0.39222650421473837,1.664995344970098,6.741517650487768,-22.182281137242857,0.4267736445584546,3,0.5350003242492676,0.9550004005432129,1.327500343322754,0.8650002479553223,-0.029999732971191406,3,-0.08432631431357651,-1.2999961853172863,11.260000228881836,-1.000003667981638,11.109999656677246,-4.571444141689374,11.43000030517578,-0.08432631431357651
9588,2018-03-23,10.630000114440918,10.970000267028807,10.56999969482422,10.90999984741211,54844500.0,-0.025664503839347708,1.0,1.47367866285198,28.666677898827288,36.16476223879716,0.7245211949224206,1.1553628781763798,1.4897480703256427,0.7583950969748656,7.453326958002528,0.4000005722045863,-0.35164809761211124,-1.026999902725219,-1.9947340045409803,-0.059265800909457766,-1.5108669536330996,-0.5431328518173384,1.8414953892865409,5.1282406584752485,-22.30573386893681,0.48386705090788035,3,0.6749997138977051,1.0949997901916504,1.4125001430511475,1.1449999809265137,0.5,4,-0.05550330632512146,-1.645164862886008,10.90999984741211,-1.2999961853172863,11.260000228881836,-1.000003667981638,11.109999656677246,-0.05550330632512146
9589,2018-03-26,10.4399995803833,10.800000190734863,10.18000030517578,10.710000038146973,75878500.0,-0.017873991722681226,1.7555503751112698,0.9642882687729265,28.289476367243466,33.895851032837626,0.8327894920805345,1.2536988492748478,1.6595768913525113,0.9508387016860134,8.289785408027909,0.6199998855590838,-0.41898069779990976,-1.118000411987305,-2.1593881511772235,-0.0766126727973866,-1.6386942815822643,-0.5973065423923458,1.8793762586318987,19.40292877619412,-7.947812059275666,0.5206938695949596,3,0.5200004577636719,1.0900006294250488,1.4950006008148193,1.3350005149841309,0.530000686645506,0,-0.033524850753160695,1.0,10.630000114440918,-1.645164862886008,10.90999984741211,-1.2999961853172863,11.260000228881836,-0.033524850753160695
9590,2018-03-27,10.0,10.59000015258789,9.899999618530273,10.510000228881836,68551300.0,-0.04214555537052489,1.0597028521975784,1.8888865341414827,12.666694217240547,30.565703361450375,1.1350534495543219,1.5752001560126168,2.077744574955858,1.3891508734279476,9.360632419293918,0.6900005340576172,-0.49169382673349027,-1.4315000057220466,-2.58442357181041,-0.2785764396336834,-2.0079617887662273,-0.8550382226778659,2.105438285631257,6.944468359879466,-15.813386194584979,0.5764617830441814,3,0.8199996948242188,1.3899998664855957,1.9350001811981201,1.7750000953674316,0.9300003051757795,1,-0.02899999618530269,1.7555503751112698,10.4399995803833,1.0,10.630000114440918,-1.645164862886008,10.90999984741211,-0.02899999618530269
9591,2018-03-28,9.8100004196167,10.170000076293944,9.789999961853027,9.989999771118164,64832100.0,-0.0189999580383301,-2.454542301906897,0.3529397465097406,13.01372636881571,27.53882951832228,1.2092267645396344,1.669658965520295,2.246800511414593,1.579374827530291,10.727822867650563,0.3800001144409162,-0.5401455244081976,-1.506499624252319,-2.821854678642257,-0.19114456986238082,-2.164177151447289,-0.848822097057349,2.0307852259624397,1.3605751109213855,-18.562047252895415,0.6576775271949692,3,0.9549994468688965,1.5249996185302734,2.124999761581421,1.9649996757507324,1.469999313354494,2,0.12538221097083158,1.0597028521975784,10.0,1.7555503751112698,10.4399995803833,1.0,10.630000114440918,0.12538221097083158
9592,2018-03-29,10.050000190734863,10.079999923706056,9.8100004196167,9.9399995803833,48681400.0,0.024464807426332502,2.176463328434022,-0.6111167036658313,21.453306608465113,26.25865225918759,0.8361109576848254,1.353342114482892,1.979509848658605,1.3401989344967387,11.534355040468212,0.26999950408935725,-0.626485552984299,-1.1739998817443844,-2.574051015847049,0.22605125235828005,-1.8740254487957166,-0.4739743146930522,1.5036754591226202,22.03391200336214,1.0403942632464265,0.7000255670513319,3,0.7149996757507324,1.2849998474121094,1.8849999904632568,1.7300000190734863,1.5399999618530273,3,0.10547258167413776,-2.454542301906897,9.8100004196167,1.0597028521975784,10.0,1.7555503751112698,10.4399995803833,0.10547258167413776
9593,2018-04-02,9.529999732971193,10.140000343322754,9.510000228881836,9.989999771118164,64824600.0,-0.0517413380989844,-1.5200052642922675,-4.181795325287818,19.195058140135743,25.082613153761706,1.175610549631239,1.7853061535768866,2.456265289078166,1.8536967349871674,12.203829089253054,0.630000114440918,-0.6889309010169171,-1.5800003051757798,-3.141173998795468,-0.018826611556091777,-2.360587151985623,-0.7994134583659367,1.776761320565667,1.550349200059576,-20.823830361057812,0.7805868468098436,4,0.9850006103515607,1.6650004386901838,2.405000448226927,2.335000514984129,2.079999923706051,0,0.14165796634800443,2.176463328434022,10.050000190734863,-2.454542301906897,9.8100004196167,1.0597028521975784,10.0,0.14165796634800443
9594,2018-04-03,9.550000190734863,9.770000457763672,9.300000190734863,9.630000114440918,54891600.0,0.0020986839794416845,1.6111081676768533,0.17391286319957774,16.613447831017567,23.49343816229235,0.9620580054636125,1.664789718332436,2.388492055617231,1.8143105082102657,13.216607454257026,0.4700002670288086,-0.7599046670183789,-1.4419998645782464,-3.1021913939832615,0.21819166482676877,-2.272095629280754,-0.6119040998757388,1.4692791308571937,19.379845534327472,-1.7766610596597374,0.8300957647025078,4,0.7699999809265137,1.5399999618530273,2.5850000381469727,2.315000057220459,2.3999996185302717,1,0.16544501488480856,-1.5200052642922675,9.529999732971193,2.176463328434022,10.050000190734863,-2.454542301906897,9.8100004196167,0.16544501488480856
9595,2018-04-04,9.770000457763672,9.8100004196167,9.039999961853027,9.079999923706056,67356900.0,0.023036676715697535,1.0,-8.625014901175383,24.10426913350217,22.00502258676729,0.5945084375335163,1.3576679055521943,2.120356206020089,1.5740908988132443,14.38229329612236,0.7700004577636719,-0.8154796140072893,-1.1224996089935306,-2.82683305723784,0.5818338392507787,-1.9746663331156853,-0.27033288487137597,0.939808620274091,64.60180725484464,41.20109331480235,0.8521667241221544,4,0.37999963760375977,1.1899995803833008,2.3899996280670166,2.0949997901916504,2.359999656677246,2,0.12282494913411823,1.6111081676768533,9.550000190734863,-1.5200052642922675,9.529999732971193,2.176463328434022,10.050000190734863,0.12282494913411823
9596,2018-04-05,10.020000457763672,10.199999809265137,9.90999984741211,10.050000190734863,65758800.0,0.025588535136796153,-1.319990844761487,-0.04347784021959382,27.63977316782845,21.293603303675116,0.16775847064839056,0.983234488426266,1.814784197967212,1.3105488564938312,15.725061338381408,0.42999935150146484,-0.8625041510228719,-0.7614996433258057,-2.3834967654724366,0.8604974788208253,-1.5724982043991211,0.04949891774750981,0.3558467970371435,84.482812484585,60.365405832026056,0.8109985610733157,4,-0.015000343322753906,0.9099993705749512,2.2274997234344482,1.8449997901916504,1.929999351501463,3,0.09081834389608479,1.0,9.770000457763672,1.6111081676768533,9.550000190734863,-1.5200052642922675,9.529999732971193,0.09081834389608479
9597,2018-04-06,9.609999656677246,10.100000381469727,9.5,9.829999923706056,51087100.0,-0.040918241752050055,-1.7272770621601177,7.333407508662678,24.309403327003608,20.809461684583596,0.4179092174262493,1.2726120857745524,2.170717678544076,1.7139066192984025,17.305792539524546,0.6000003814697266,-0.9108293562718828,-1.0535004138946533,-2.654687812636366,0.5476869848470596,-1.8540941132655107,-0.252906714523796,0.5900001525878906,49.137911189889735,25.835578692941972,0.8005936993708566,4,0.3100004196166992,1.320000171661377,2.637500524520874,2.2900004386901855,2.619999885559082,4,0.17377732944387714,-1.319990844761487,10.020000457763672,1.0,9.770000457763672,1.6111081676768533,9.550000190734863,0.17377732944387714
9598,2018-04-09,9.529999732971193,9.84000015258789,9.520000457763672,9.75,38382600.0,-0.008324654169000634,-1.666677263100172,0.9999999999999839,24.043727237882422,20.337711781321254,0.3637132561852887,1.2455663610521643,2.2042773070917008,1.7844954613292732,19.23402440951994,0.31999969482421875,-1.0054392391734144,-1.025000333786009,-2.6245464173226623,0.5745457497506443,-1.8247733755543347,-0.2252272920176832,0.6700000762939435,42.241365135635675,19.588134867592032,0.7997730417683264,4,0.2850003242492658,1.4000000953674299,2.717500448226927,2.3750004768371564,2.9200000762939418,0,0.2161595464152699,-1.7272770621601177,9.609999656677246,-1.319990844761487,10.020000457763672,1.0,9.770000457763672,0.2161595464152699
9599,2018-04-10,9.979999542236328,10.039999961853027,9.710000038146973,9.75,42849200.0,0.047219288759081435,-1.1290354336764516,-1.0454511957761032,35.0923541275331,22.829451771353764,-0.1770145413825226,0.7107168334430831,1.6947002653202468,1.3303201706680703,21.17232517024057,0.5100002288818342,-1.0573959401558568,-0.4980004787445065,-2.0494969486092565,1.0534959911202435,-1.2737487136768806,0.2777477561878676,-0.9399995803833008,81.03445724414394,55.02507439677365,0.7757482349323745,4,-0.3599996566772461,0.9500002861022949,2.217500686645508,1.955000877380371,2.8400001525878924,1,0.16332667226512365,-1.666677263100172,9.529999732971193,-1.7272770621601177,9.609999656677246,-1.319990844761487,10.020000457763672,0.16332667226512365
9600,2018-04-11,9.81999969482422,10.029999732971193,9.789999961853027,9.869999885559082,29169300.0,-0.016032049574248197,-3.3636458215930203,-0.21739256630122128,31.052630258069186,24.833774425715262,-0.05054860261211225,0.7666840006044939,1.7801072874288444,1.4846927448670613,22.618739145499152,0.23999977111816584,-1.0757609056152475,-0.567000293731688,-2.0431988767275975,0.9091982892642214,-1.3050995852296428,0.1710989977662667,-0.7599997329711936,45.71425457389164,19.997550305725028,0.7380992914979544,4,-0.1999998092651385,1.1100001335144025,2.3775005340576154,2.205000400543211,3.0,2,0.21690429538033107,-1.1290354336764516,9.979999542236328,-1.666677263100172,9.529999732971193,-1.7272770621601177,9.609999656677246,0.21690429538033107
9601,2018-04-12,10.079999923706056,10.100000381469727,9.81999969482422,9.979999542236328,47784400.0,0.026476602541940286,2.999972752414792,-2.0000000000001066,38.814020191156374,26.762742601569848,-0.2997428715676982,0.4278064582640084,1.4615045744952244,1.2213183627117008,24.079076001778972,0.28000068664550604,-1.075858223355997,-0.24300007820129288,-1.6509939057833893,1.1649937493808036,-0.9469969919923411,0.46099683558975535,-1.000399961853029,96.66659249204507,65.71793920590191,0.703996913791048,4,-0.46000003814697443,0.8499999046325666,2.1175003051757795,1.9450001716613752,2.9200000762939435,3,0.20337303633442394,-3.3636458215930203,9.81999969482422,-1.1290354336764516,9.979999542236328,-1.666677263100172,9.529999732971193,0.20337303633442394
9602,2018-04-13,9.93000030517578,10.220000267028807,9.880000114440918,10.199999809265137,38935700.0,-0.01488091464936514,1.193546402345434,-2.6999847412691147,40.223468747061354,29.099232669006025,-0.18836379009408155,0.4820185596224196,1.5219034563618887,1.3641632407910311,25.39634454500499,0.34000015258788885,-0.9902977196851541,-0.3164997100830096,-1.6272854252772149,0.9942860051111957,-0.9718925676801131,0.33889314751409394,-0.8095843265380847,58.571422732604525,23.350512364234916,0.655392857597103,4,-0.3000001907348615,0.8849997520446795,2.2674999237060565,2.094999790191652,3.0599994659423846,4,0.20342391158200446,2.999972752414792,10.079999923706056,-3.3636458215930203,9.81999969482422,-1.1290354336764516,9.979999542236328,0.20342391158200446
9603,2018-04-16,10.09000015258789,10.170000076293944,9.899999618530273,10.0,28875100.0,0.016112773665144298,1.1600036621093914,-0.3333345107111929,45.07043085928736,32.26111967214712,-0.29119621011784425,0.2248603412225112,1.288111285361392,1.1957906767358466,26.784799917134027,0.2700004577636701,-0.8880730721244419,-0.08749985694885254,-1.2656853917204085,1.0906856778227034,-0.6765926243346296,0.5015929104369246,-0.903609116646729,74.50979292187006,35.74768485846951,0.5890927673857779,4,-0.46000003814697266,0.4499998092651367,2.1075000762939453,1.934999942779541,2.8899993896484375,0,0.21209111568740346,1.193546402345434,9.93000030517578,2.999972752414792,10.079999923706056,-3.3636458215930203,9.81999969482422,0.21209111568740346
9604,2018-04-17,10.520000457763672,10.529999732971193,10.199999809265137,10.279999732971193,45360300.0,0.042616481533500616,1.5384680279793943,2.6666701987877564,57.34463733445404,35.95449391669732,-0.6360159499153202,-0.2917695887406797,0.8135842028819678,0.7604717695811658,28.301888254847384,0.43999958038330256,-0.8213633422711357,0.38800044059753347,-0.6482600492594663,1.4242609304545333,-0.13012980433096644,0.9061306855260334,-1.271592867957251,98.6487461756357,53.55432235573304,0.5181302449285003,4,-0.5050005912780762,0.01999950408935547,1.674999713897705,1.5049996376037598,2.5799999237060547,1,0.18346000641826388,1.1600036621093914,10.09000015258789,1.193546402345434,9.93000030517578,2.999972752414792,10.079999923706056,0.18346000641826388
9605,2018-04-18,10.359999656677246,10.649999618530273,10.329999923706056,10.510000228881836,42449600.0,-0.01520920096237699,-2.0476155875768396,-0.6250004967038777,57.834742198351094,39.30949047564428,-0.42859370466579705,-0.20115096103974572,0.954650331942517,0.9132115559421621,29.204587645483706,0.319999694824217,-0.692944488181098,0.2654996395111091,-0.6712467570200467,1.2022460360422649,-0.20287355875446877,0.733872837776687,-1.0090646954176439,65.0602423481991,13.837536198381876,0.4683731982655778,4,-0.2849998474121094,0.18000030517578125,1.6250004768371582,1.7000007629394531,3.0500001907348633,2,0.2374517490028536,1.5384680279793943,10.520000457763672,1.1600036621093914,10.09000015258789,1.193546402345434,9.93000030517578,0.2374517490028536
9606,2018-04-19,10.109999656677246,10.329999923706056,9.989999771118164,10.18000030517578,57841600.0,-0.024131274930966784,-1.1935464023454319,0.466669209788464,50.85226456858458,42.258697280264386,-0.18381485877035253,-0.043978356470747215,1.1798412149264301,1.1549020983551603,30.367633231357892,0.36999988555908203,-0.557444494159812,0.07299966812133718,-0.6870308068534019,0.8330301430960763,-0.30701556936603147,0.45301490560870583,-0.6291582296905762,29.87008965782887,-24.010227682175135,0.38001523748736926,4,-0.024999618530273438,0.2800002098083496,1.7475004196166992,1.9500007629394531,3.4300003051757812,3,0.26805144709941997,-2.0476155875768396,10.359999656677246,1.5384680279793943,10.520000457763672,1.1600036621093914,10.09000015258789,0.26805144709941997
9607,2018-04-20,9.989999771118164,10.140000343322754,9.949999809265137,10.050000190734863,39011900.0,-0.01186942528527457,-1.7142866874203855,0.8571409108867944,57.371791246925376,45.96181550349139,-0.004742009434606231,0.0037560520950279397,1.274737935524687,1.2656506984503935,31.190337913171394,0.1900005340576172,-0.4655952965782504,-0.0010002136230475855,-0.6403387358615813,0.6383383086154861,-0.32066947474231533,0.31866904749622016,-0.3922425249771333,12.000020345052082,-46.496214023470785,0.3196692611192671,4,0.19000005722045898,0.40000009536743164,1.8675003051757812,2.070000648498535,3.3699998855590803,4,0.30130133111553925,-1.1935464023454319,10.109999656677246,-2.0476155875768396,10.359999656677246,1.5384680279793943,10.520000457763672,0.30130133111553925
9608,2018-04-23,10.039999961853027,10.1899995803833,9.970000267028807,10.09000015258789,42971300.0,0.005005024212254572,-1.315787360273831,0.8333306842565366,57.77777037713411,48.48241730900261,0.028171782741431173,-0.09772207185605808,1.211948427239534,1.2038816335433662,31.58417019881209,0.21999931335449396,-0.3968313947771893,0.07849998474121023,-0.48686065778972853,0.643860627272149,-0.20418033652426004,0.3611803060066805,-0.3370184784730732,12.857168158713247,-48.49732844813059,0.28268032126546977,4,0.17999982833862305,0.34999990463256836,1.817500114440918,2.020000457763672,3.779999732971193,0,0.2938246833141094,-1.7142866874203855,9.989999771118164,-1.1935464023454319,10.109999656677246,-2.0476155875768396,10.359999656677246,0.2938246833141094
9609,2018-04-24,10.09000015258789,10.350000381469727,9.949999809265137,10.1899995803833,44992200.0,0.004980098697693114,-1.105265535475419,1.9999809265864312,55.369119784636126,51.184249478621155,-0.005122591574993507,-0.1847605477556531,1.1465748196983885,1.1483513557130287,31.3146075542233,0.40000057220458984,-0.26487668898161054,0.14600014686584473,-0.3770839384302569,0.6690842321619463,-0.11554189578220608,0.40754218951389554,-0.29231685569290455,20.000054495690073,-39.25233800208978,0.2615420426480507,4,0.14499950408935547,0.2999997138977051,1.7674999237060547,2.005000114440918,3.6399993896484375,1,0.2864221353760048,-1.315787360273831,10.039999961853027,-1.7142866874203855,9.989999771118164,-1.1935464023454319,10.109999656677246,0.2864221353760048
9610,2018-04-25,9.710000038146973,10.09000015258789,9.5600004196167,10.0600004196167,90578000.0,-0.03766106131757141,1.585365513263056,3.5000238419943352,45.01607293059677,51.87336644967009,0.39966187672219355,0.18171621855066533,1.494540889134056,1.5259843913965625,30.925923831747067,0.5299997329711914,-0.12540969669166202,-0.21949996948242223,-0.7520401677081754,0.31304022874333093,-0.4857700685952988,0.04677012963045435,0.9399995803833008,18.987294401690054,-35.54214666681736,0.2662700991128762,4,0.39499998092651367,0.570000171661377,2.1475000381469727,2.5300002098083496,4.689999580383301,2,0.3491246477862724,-1.105265535475419,10.09000015258789,-1.315787360273831,10.039999961853027,-1.7142866874203855,9.989999771118164,0.3491246477862724
9611,2018-04-26,11.039999961853027,11.1899995803833,10.609999656677246,10.869999885559082,145284100.0,0.13697218521946253,1.4680883874764117,-0.4857139743107667,67.74193624723777,54.93097394968969,-0.8714875455311741,-1.1082300134711645,0.14407738946033355,0.20036920693208948,29.919177397557018,1.4799995422363281,-0.02767024217078351,1.0489999771118157,0.3249208012941889,1.7730791529294425,0.6869603892030014,1.41103956502063,-1.4799995422363281,90.79756467728932,34.1161049615609,0.3620395879088135,4,-0.6649999618530273,-0.8499999046325684,0.8275001049041748,1.200000286102295,3.810000419616699,3,0.21467390341922488,1.585365513263056,9.710000038146973,-1.105265535475419,10.09000015258789,-1.315787360273831,10.039999961853027,0.21467390341922488
9612,2018-04-27,11.109999656677246,11.359999656677244,11.020000457763672,11.199999809265137,74347800.0,0.006340552089319829,-1.5185261060915258,-0.529412424687812,69.65173810682856,57.6622303105276,-0.845405174678568,-1.1539068863546316,0.0404656773101415,0.13776056748542587,28.95477787518069,0.33999919891357244,0.11143249188467585,1.0659996986389153,0.18546398859509594,1.9465354086827347,0.6257318436170056,1.506267553660825,-1.5499992370605469,86.1111052242302,26.462816283745944,0.44026785502190996,4,-0.6499996185302734,-0.9099998474121094,0.6200003623962402,1.1300005912780762,3.7400007247924805,4,0.21872190641476053,1.4680883874764117,11.039999961853027,1.585365513263056,9.710000038146973,-1.105265535475419,10.09000015258789,0.21872190641476053
9613,2018-04-30,10.880000114440918,11.140000343322754,10.869999885559082,11.0600004196167,50608800.0,-0.020702029643906883,-1.6999942779759294,2.0,61.84211219776994,58.161949739784916,-0.5493269786812291,-0.8617662095079428,0.23380996704995738,0.38506576549569793,27.470287667358523,0.2700004577636719,0.19581908444941476,0.7685001373291023,-0.15219237980808842,1.689192654466293,0.3081538787605069,1.2288463958976976,-1.2479997253417974,73.33334746184778,15.71320004177391,0.4603462585685958,4,-0.4200000762939453,-0.6800003051757812,0.7750000953674316,1.3600001335144043,4.789999961853027,0,0.22794113199913002,-1.5185261060915258,11.109999656677246,1.4680883874764117,11.039999961853027,1.585365513263056,9.710000038146973,0.22794113199913002
9614,2018-05-01,11.130000114440918,11.149999618530273,10.770000457763672,10.829999923706056,43441600.0,0.022977940934777896,1.2352944476389494,-1.666664900606102,66.83805017993548,59.162317293294294,-0.7863969479033344,-1.0406837972775005,-0.038767988388258345,0.15591690552839665,25.598173291580757,0.37999916076660156,0.2966680694014183,0.9395001411437995,-0.0471150624131873,1.9261153447007864,0.4461925393653061,1.432807742922293,-1.4288797546386718,87.22224223761768,26.93545938425372,0.49330760177849303,5,-0.6700000762939453,-0.9300003051757812,0.38499975204467773,1.0799999237060547,3.7600002288818377,1,0.24168908829507463,-1.6999942779759294,10.880000114440918,-1.5185261060915258,11.109999656677246,1.4680883874764117,11.039999961853027,0.24168908829507463
9615,2018-05-02,10.970000267028807,11.15999984741211,10.970000267028807,11.100000381469727,29267300.0,-0.014375547687956902,-1.923067894215551,-0.4333334392970874,61.74142944961409,60.37222450229757,-0.5931443443960447,-0.828659261695277,0.08988157403308072,0.33461214073639667,23.350030927317157,0.18999958038330256,0.36740045415384515,0.7195003032684308,-0.30468063240431853,1.7436812389411802,0.20740983543205616,1.2315907711048055,-1.2025247353515613,48.00008138020821,-7.3674449215775795,0.5120904678363747,5,-0.5100002288818342,-0.7700004577636701,0.2749998569488543,1.045000076293947,4.279999732971193,2,0.25159518760477284,1.2352944476389494,11.130000114440918,-1.6999942779759294,10.880000114440918,-1.5185261060915258,11.109999656677246,0.25159518760477284
9616,2018-05-03,10.93000030517578,11.0600004196167,10.829999923706056,10.899999618530273,33310600.0,-0.0036463045468877464,-1.70588697281472,-0.23077430950370617,63.58695539499734,61.062798296527795,-0.474493007016747,-0.7557358221571668,0.10709145535912334,0.39262600648807044,21.89200339957173,0.23000049591064275,0.35420686734668294,0.6340003490447987,-0.4272483695913998,1.6952490676809973,0.10337598972670037,1.164624708362897,-1.0988238084985333,27.118655026435988,-26.693409532731778,0.530624359318099,5,-0.4700002670288068,-0.7300004959106428,0.17499947547912775,0.9449996948242205,4.799999237060549,3,0.3174747682039236,-1.923067894215551,10.970000267028807,1.2352944476389494,11.130000114440918,-1.6999942779759294,10.880000114440918,0.3174747682039236
9617,2018-05-04,11.279999732971193,11.289999961853027,10.869999885559082,10.880000114440918,47884900.0,0.03202190466817045,1.0,13.333015449171171,65.37467203582858,61.90689848082718,-0.6953901779423113,-1.026855557582767,-0.26596945796668514,0.06445531386298065,20.036313711316424,0.4200000762939453,0.36095738301661484,0.9004997730255138,-0.19570383278031223,1.9967033788313397,0.35239797012260077,1.4486015759284268,-1.387670309893947,98.07687722715295,44.946250375604286,0.5481018029029132,5,-0.8199996948242205,-1.0799999237060565,-0.229999780654909,0.5400004386901838,4.570000648498533,4,0.31648942668531266,-1.70588697281472,10.93000030517578,-1.923067894215551,10.970000267028807,1.2352944476389494,11.130000114440918,0.31648942668531266
9618,2018-05-07,11.59000015258789,11.68000030517578,11.300000190734865,11.31999969482422,54001700.0,0.027482307354190105,-1.4516178651194607,0.6750017881410412,64.26666259765622,62.89551434894053,-0.8519977337213689,-1.2380904709476326,-0.6033193161230201,-0.2252049006182748,18.319366081690113,0.4000005722045863,0.42968302762287713,1.1075001716613766,-0.03860317032000182,2.253603513642755,0.5344485006706883,1.680551842652065,-1.6389639201666437,90.10987168362338,40.971560206314614,0.5730516709906892,5,-0.9699997901916504,-1.2300000190734863,-0.5400002002716064,0.23000001907348633,4.729999542236332,0,0.28127697894412207,1.0,11.279999732971193,-1.70588697281472,10.93000030517578,-1.923067894215551,10.970000267028807,0.28127697894412207
9619,2018-05-08,11.609999656677244,11.65999984741211,11.399999618530273,11.489999771118164,35218400.0,0.0017255827287361303,1.3636355754767282,0.44444326707073767,67.31302561078763,65.3729535356284,-0.7081839482175116,-1.190764316791542,-0.6622830336260304,-0.22038994332929285,17.014509246755093,0.26000022888183594,0.49183779333092836,1.045999670028685,-0.17876926148963967,2.27076860154701,0.4336152042695218,1.6583841357878484,-1.5552255798907257,91.76463328434063,42.79629262501227,0.6123844657591626,5,-0.46499967575073065,-1.24999952316284,-0.7549993991851789,0.07000064849853693,4.640000343322756,1,0.3496985822287839,-1.4516178651194607,11.59000015258789,1.0,11.279999732971193,-1.70588697281472,10.93000030517578,0.3496985822287839
9620,2018-05-09,11.949999809265135,11.979999542236328,11.56999969482422,11.649999618530273,49605700.0,0.029285113061338297,1.2777791023266927,2.500003973646797,74.86487461756356,66.16439113233128,-0.7789388637451733,-1.4366669967207866,-1.0416460860754473,-0.5366997307660348,15.822897900336502,0.4099998474121076,0.5666745652972729,1.2794998168945302,-0.039662117528207474,2.598661751317268,0.6199188496831614,1.939080784105899,-1.7977121587752602,97.39132670239199,44.106676349446786,0.6595809672113686,5,-0.5749998092651349,-1.4400000572204572,-1.2449996471405012,-0.37499952316284,4.390000343322756,2,0.246025153220351,1.3636355754767282,11.609999656677244,-1.4516178651194607,11.59000015258789,1.0,11.279999732971193,0.246025153220351
9621,2018-05-10,12.130000114440918,12.18000030517578,11.949999809265135,11.979999542236328,49744500.0,0.0150627872844169,-1.1904805155289568,0.5000015894561864,78.45745685954478,67.14280432707751,-0.8806750493878326,-1.533853315981455,-1.2461893202434542,-0.692041818814845,14.857799011180015,0.23000049591064453,0.6643943986506855,1.3570001125335693,-0.08209457583804003,2.7960948009051787,0.6374527683477655,2.076547456719373,-1.8314955126113261,96.18319276954954,36.11994469329987,0.7195473441858046,5,-0.6549997329711914,-1.2899999618530273,-1.5750000476837158,-0.684999942779541,4.9800004959106445,3,0.2572135083366309,1.2777791023266927,11.949999809265135,1.3636355754767282,11.609999656677244,-1.4516178651194607,11.59000015258789,0.2572135083366309
9622,2018-05-11,11.949999809265135,12.029999732971193,11.6899995803833,11.890000343322756,43863700.0,-0.014839266568636766,2.0909201251917855,0.399994913756358,74.5501304254025,68.55480635237001,-0.6358572747027633,-1.2593267200056086,-1.086559620701136,-0.49073439577428246,13.94461026722928,0.4400005340576172,0.8410356903495799,1.0759998321533182,-0.3971192638986647,2.549118928205301,0.33944028412732585,1.8125593801793105,-1.4633456371009235,73.86358340910336,7.505672331150947,0.7365595480259916,5,-0.4749994277954084,-1.1099996566772443,-1.4824998378753644,-0.504999637603758,4.740000724792479,4,0.3163179743350677,-1.1904805155289568,12.130000114440918,1.2777791023266927,11.949999809265135,1.3636355754767282,11.609999656677244,0.3163179743350677
9623,2018-05-14,12.229999542236328,12.359999656677244,12.109999656677244,12.140000343322756,50263800.0,0.02343094037157245,-2.3333206177242083,1.5000000000000593,75.97087311221041,69.56956445595611,-0.786980489155539,-1.444861591061219,-1.3811949486317125,-0.7585998379425316,13.16009656825875,0.4099998474121094,0.8283616438870229,1.2489995956420898,-0.2935873371197779,2.7915865284039576,0.47770612926115597,2.0202930620230237,-1.57401075677096,86.45832195050248,13.64836056916512,0.7712934663809337,5,-0.6349997520446777,-1.2899994850158691,-1.804999589920044,-0.7849993705749512,4.290000915527344,0,0.29599353840788933,2.0909201251917855,11.949999809265135,-1.1904805155289568,12.130000114440918,1.2777791023266927,11.949999809265135,0.29599353840788933
9624,2018-05-15,12.449999809265135,12.460000038146973,12.15999984741211,12.18000030517578,44183200.0,0.01798857524638775,1.0689671048087959,3.0000211929512837,84.59596470440898,72.10895726204444,-0.8940686863147782,-1.5946142314452327,-1.6167999162224174,-0.9645843234333249,13.316615327665282,0.3000001907348633,0.8100778200939125,1.3724998950958227,-0.28579179452377446,3.03079158471542,0.5433540502860232,2.201645739905622,-1.589529719254342,98.87637921076495,18.462675545017817,0.8291458448097989,5,-0.8049998283386213,-1.439999580383299,-2.077499866485594,-1.004999637603758,3.1999998092651385,1,0.31084336906407684,-2.3333206177242083,12.229999542236328,2.0909201251917855,11.949999809265135,-1.1904805155289568,12.130000114440918,0.31084336906407684
9625,2018-05-16,12.81999969482422,12.979999542236328,12.619999885559082,12.640000343322756,73364000.0,0.02971886676526192,-2.272720179290501,0.6666654892888049,79.6666716469674,73.89559240115223,-1.0885182626957999,-1.866567486013908,-1.9935911306011587,-1.3187536153855977,14.014865283442207,0.5299997329711932,0.8667163802883735,1.61949977874756,-0.17412006386058287,3.413119621355703,0.7226898574434877,2.5163097000516323,-1.7355954120743622,87.59691068654956,8.145705872301022,0.8968099213040719,5,-0.8949999809265154,-1.5499997138977069,-2.544999837875368,-1.3749995231628436,2.9800004959106445,2,0.2675507322016992,1.0689671048087959,12.449999809265135,-2.3333206177242083,12.229999542236328,2.0909201251917855,11.949999809265135,0.2675507322016992
9626,2018-05-17,12.81999969482422,12.899999618530273,12.65999984741211,12.789999961853027,38692500.0,0.0,1.5263189595892164,0.16666578363172072,79.18089448160949,75.42961711735009,-0.8853298281960118,-1.742468551797554,-2.0159966692794153,-1.3013252758718945,14.144682644839207,0.23999977111816406,0.8876982818304029,1.4839997768402124,-0.3711481883928265,3.3391477420732514,0.5564257942236921,2.411573759456733,-1.4323001705565268,87.59691068654956,8.616847754366262,0.9275739826165198,5,-0.6799998283386248,-1.5499997138977069,-2.544999837875368,-1.3749995231628436,2.289999961853024,3,0.27457102508237874,-2.272720179290501,12.81999969482422,1.0689671048087959,12.449999809265135,-2.3333206177242083,12.229999542236328,0.27457102508237874
9627,2018-05-18,13.0,13.260000228881836,12.90999984741211,13.0600004196167,54063400.0,0.014040585761359248,-1.9166610373561048,-2.000031789426718,86.80555210621273,77.93393817385639,-0.889198896198458,-1.7764863967260283,-2.208068624822321,-1.4570851044517568,14.366761495918473,0.4400005340576154,0.9602946403231201,1.513500070571899,-0.37003809944119936,3.3970382405849975,0.5717309855653507,2.4552691555784474,-1.357532472857324,77.3912956944529,-2.207902612422501,0.9417690850065491,5,-0.6700000762939453,-1.5899996757507324,-2.7250001430511475,-1.554999828338623,2.5,4,0.31615389310396624,1.5263189595892164,12.81999969482422,-2.272720179290501,12.81999969482422,1.0689671048087959,12.449999809265135,0.31615389310396624
9628,2018-05-21,12.989999771118164,13.3100004196167,12.880000114440918,13.25,49714200.0,-0.0007692483755258328,1.2631531395874116,4.333306842565366,85.22726164376574,79.9244088441873,-0.7372545324218791,-1.6170551420372732,-2.201800887666952,-1.4213790850314467,14.75217689563694,0.43000030517578125,1.040989348597348,1.355999851226807,-0.5125586054755846,3.2245583079291986,0.4217206228756112,2.290279079578003,-1.0563763576624385,72.17387049772653,-6.194164129992473,0.934279228351196,5,-0.5499997138977051,-1.5549993515014648,-2.7674996852874756,-1.544999599456787,1.9800004959106428,0,0.28483455181931516,-1.9166610373561048,13.0,1.5263189595892164,12.81999969482422,-2.272720179290501,12.81999969482422,0.28483455181931516
9629,2018-05-22,12.979999542236328,13.140000343322756,12.710000038146973,13.0,43267000.0,-0.0007698405741368708,1.8666577657403125,0.07692476983457433,90.36141948061145,81.64624716230372,-0.5727094790973464,-1.4539889570208988,-2.1899235050471315,-1.386587941729406,15.417745184288409,0.430000305175783,1.0949446481626204,1.2014996528625481,-0.6104403213002385,3.0134396270253347,0.2955296657811548,2.1074696399439414,-0.7711007275484079,52.17382290419865,-28.79481583692553,0.9059699870813938,5,-0.4799995422363281,-1.544999122619629,-2.8949995040893555,-1.5349993705749512,2.330000877380371,1,0.27272735287920025,1.2631531395874116,12.989999771118164,-1.9166610373561048,13.0,1.5263189595892164,12.81999969482422,0.27272735287920025
9630,2018-05-23,13.100000381469727,13.18000030517578,12.899999618530273,12.93000030517578,44517800.0,0.009245057277769586,-1.4347732342623842,-8.499809269502283,92.21787399780762,83.17518239988847,-0.5726477239620014,-1.377629398036179,-2.3104826143051778,-1.4811677355406623,15.430222548971894,0.28000068664550604,1.1454280053117927,1.1520004749298103,-0.46942953278113286,2.7734304826407534,0.3412854710743378,1.9627154787852827,-0.6708812457960498,67.69233026446099,-19.258155965181516,0.8107150038554717,5,-0.6000003814697266,-1.6649999618530273,-2.822500467300415,-1.6600003242492676,1.8899993896484375,2,0.19465642464160404,1.8666577657403125,12.979999542236328,1.2631531395874116,12.989999771118164,-1.9166610373561048,13.0,0.19465642464160404
9631,2018-05-24,13.40999984741211,13.43000030517578,13.029999732971193,13.0600004196167,47785700.0,0.0236640806805537,1.0512831798897166,2.0588192395292,92.09483662966431,85.12459420036201,-0.762131171582018,-1.5820849653260112,-2.608422999668356,-1.759374307351326,16.88521356013458,0.4000005722045863,1.200231964779789,1.343499946594239,-0.3436061079595749,3.030606001148053,0.49994691931733115,2.187052973871147,-0.8047044549498281,97.22215967416163,11.196636036381435,0.8435530272769071,5,-0.6399998664855975,-1.9149994850158691,-3.1024999618530273,-2.359999656677246,1.75,3,0.17822523270080293,-1.4347732342623842,13.100000381469727,1.8666577657403125,12.979999542236328,1.2631531395874116,12.989999771118164,0.17822523270080293
9632,2018-05-25,13.539999961853027,13.720000267028807,13.359999656677244,13.399999618530273,43850100.0,0.009694266660711826,-2.2727288490464908,0.4000016348729295,91.48933407192317,86.8488676403301,-0.7184206768974537,-1.6028818926209425,-2.7278285931316475,-1.8676798166566542,18.26333061191513,0.3600006103515625,1.20468661352853,1.352000045776368,-0.3940401132484119,3.0980402048011477,0.478979966263978,2.225020125288758,-0.7697635868480468,82.17819164505964,-3.1931020889632435,0.8730200795123895,5,-0.5999999046325684,-1.8999996185302734,-3.302500009536743,-2.5799999237060547,1.4600000381469727,4,0.11595271043186561,1.0512831798897166,13.40999984741211,-1.4347732342623842,13.100000381469727,1.8666577657403125,12.979999542236328,0.11595271043186561
9633,2018-05-29,13.359999656677244,13.630000114440918,13.260000228881836,13.449999809265135,39578500.0,-0.013293966446300431,-1.5517320757943789,-0.6428566562898073,84.86052809955278,86.87826357312385,-0.4037296582834635,-1.2938987992565547,-2.5394293367685545,-1.6759126365489951,19.905752155034868,0.36999988555908203,1.1783718090392536,1.047999763488768,-0.6587248404371397,2.754724367414676,0.1946374615258133,1.901362065451723,-0.39981050326749923,64.35638329011894,-19.371498875391524,0.8533623019629542,5,-0.189999580383299,-1.7199993133544904,-3.074999809265135,-2.3999996185302717,2.1400003433227557,1,0.16017967053264082,-2.2727288490464908,13.539999961853027,1.0512831798897166,13.40999984741211,-1.4347732342623842,13.100000381469727,0.16017967053264082
9634,2018-05-30,13.81999969482422,13.949999809265135,13.479999542236328,13.479999542236328,58186400.0,0.034431141464668524,-1.7647062123438955,-3.777773068282985,85.55130129304351,87.53211131157674,-0.7252233330664026,-1.6253714867327904,-2.9842224993018736,-2.1304527322436098,21.9613149234107,0.5900001525878906,1.1976830546144708,1.3734998226165782,-0.36470567595279846,3.111705321185955,0.504397073331889,2.2426025719012674,-0.7078483186906634,87.61903896894233,5.387355283288116,0.8691027492846886,5,-0.5149998664855975,-2.0649995803833026,-3.5149998664855975,-2.859999656677248,2.540000915527342,2,0.08321277840803987,-1.5517320757943789,13.359999656677244,-2.2727288490464908,13.539999961853027,1.0512831798897166,13.40999984741211,0.08321277840803987
9635,2018-05-31,13.729999542236328,13.93000030517578,13.6899995803833,13.739999771118164,46797700.0,-0.006512312197922698,-4.333340397575513,-0.029412424687811894,81.49602855013438,87.78934843030174,-0.5504506170981411,-1.3892234633842584,-2.869431592245739,-2.0316284412471415,24.10952686640777,0.2400007247924787,1.1875193235885693,1.1454997062683105,-0.5364723634906046,2.8274717760272257,0.3045136713888521,1.986485741147769,-0.4699993133544922,76.08692947993666,-4.199049592088187,0.8409860348794578,5,-0.39999961853027344,-1.9749994277954102,-3.4174997806549072,-2.7699995040893555,2.8800010681152344,3,0.11507654261167022,-1.7647062123438955,13.81999969482422,-1.5517320757943789,13.359999656677244,-2.2727288490464908,13.539999961853027,0.11507654261167022
9636,2018-06-01,14.399999618530273,14.399999618530273,13.920000076293945,13.979999542236328,71677900.0,0.04879825918659986,1.2857116906826036,-41.99904634751097,90.42901787021026,88.19195573741257,-1.0870758211566418,-1.8824446641392747,-3.5111800296054536,-2.695205630376263,26.833290424201795,0.6700000762939453,1.14620629872792,1.641999816894531,-0.03725557622288456,3.3212552100119463,0.8023721203358232,2.4816275134532386,-1.001999473571777,100.0,18.120824187739657,0.839627696558708,6,-0.8449997901916504,-1.8949999809265137,-4.2074995040893555,-3.439999580383301,2.1499996185302734,4,0.04097223390399707,-4.333340397575513,13.729999542236328,-1.7647062123438955,13.81999969482422,-1.5517320757943789,13.359999656677244,0.04097223390399707
9637,2018-06-04,14.850000381469727,14.979999542236328,14.520000457763672,14.760000228881836,74546000.0,0.03125005380975021,1.6285776566757493,0.21428603866467455,90.9374789521273,88.82642432723054,-1.3936097551987014,-2.162130194419152,-3.9158343331525387,-3.1287566782268375,29.440927892051228,0.5799999237060547,1.1539825290356518,1.9135005474090576,0.1394622935474512,3.687538801270664,1.0264814204782535,2.8005196743398617,-1.251600341796875,92.44190624047019,10.681698676835921,0.8870191269308033,6,-1.0050005912780762,-1.9750003814697266,-4.567500352859497,-3.890000343322754,1.4200000762939453,0,0.020875384375693917,1.2857116906826036,14.399999618530273,-4.333340397575513,13.729999542236328,-1.7647062123438955,13.81999969482422,0.020875384375693917
9638,2018-06-05,14.850000381469727,14.920000076293945,14.630000114440918,14.850000381469727,56122700.0,0.0,3.142874659400545,0.0,90.26843350159155,88.81609255178387,-1.2315308922878074,-2.008345589193354,-3.8605263187008987,-3.1143753686844704,31.504633009901106,0.28999996185302734,1.173797849728965,1.7505005359649655,-0.10003557852463274,3.6010366504545637,0.8252324787201673,2.6757685932097637,-0.9752804412841805,91.33338928222656,11.2533668107302,0.9252680572447989,6,-0.9100008010864258,-1.9750003814697266,-4.520000457763672,-3.890000343322754,1.7099990844726598,1,0.010100984153337045,1.6285776566757493,14.850000381469727,1.2857116906826036,14.399999618530273,-4.333340397575513,13.729999542236328,0.010100984153337045
9639,2018-06-06,15.670000076293945,15.739999771118164,15.039999961853027,15.06999969482422,97089000.0,0.05521883324982535,-1.121212033638702,100.0,91.54516826641019,88.74134747051748,-1.8213618006195613,-2.644151781576337,-4.60842397730533,-3.9179535854918406,33.88798759852982,0.8899993896484375,1.18328596411067,2.36750020980835,0.32423249511831465,4.410767924498385,1.3458663524633323,3.3891340671533676,-1.5742242156982424,96.58538105798293,16.735097007731568,1.0216338573450179,6,-1.2850003242492676,-2.4149999618530273,-5.340000152587891,-4.710000038146973,0.6000003814697266,2,-0.010848760399888357,3.142874659400545,14.850000381469727,1.6285776566757493,14.850000381469727,1.2857116906826036,14.399999618530273,-0.010848760399888357
9640,2018-06-07,14.890000343322756,15.970000267028807,14.850000381469727,15.829999923706055,99860300.0,-0.04977662598427146,-1.1960792746835776,-1.5666649712467393,74.58431938153001,86.79573444294702,-0.8501508386582604,-1.7208290978429606,-3.74971461360901,-3.1239852647918465,35.92277487791321,1.1199998855590803,1.1997317062918142,1.4405004501342784,-0.616052630970815,3.497053531239372,0.4122239095817317,2.468776990686825,-0.4653797006225613,47.317081794079996,-30.24987155934761,1.0282765405525471,6,-0.2750000953674334,-1.490000247955324,-4.560000419616701,-3.930000305175783,1.689999580383299,3,0.09872399147982636,-1.121212033638702,15.670000076293945,3.142874659400545,14.850000381469727,1.6285776566757493,14.850000381469727,0.09872399147982636
9641,2018-06-08,15.25,15.329999923706055,14.3100004196167,14.520000457763672,81930500.0,0.024177276586745178,1.2921352889742315,-0.7765956043710783,75.6264161190463,85.03318800373847,-1.0300155628256782,-1.9342726421736458,-4.01907339853719,-3.466024745332433,37.27811045825438,1.0199995040893555,1.22592477968049,1.644500112533569,-0.4633149815930331,3.752315206660171,0.5905925654702671,2.698407659596871,0.7200002670288068,56.62648595111218,-20.096739941817567,1.0539075470633015,6,-0.6349997520446777,-1.8499999046325684,-4.920000076293945,-4.289999961853027,1.620000839233402,4,0.08918036789190564,-1.1960792746835776,14.890000343322756,-1.121212033638702,15.670000076293945,3.142874659400545,14.850000381469727,0.08918036789190564
9642,2018-06-11,15.729999542236328,15.890000343322756,15.010000228881836,15.210000038146973,80737600.0,0.031475379818775684,1.0952356083355521,0.7123285344760013,78.18929451656957,84.29193982785144,-1.3038033798940418,-2.230945904573872,-4.40872270766876,-3.9294017397191983,39.46734650936302,0.8800001144409197,1.256130266693626,1.935499668121338,-0.22452467932977704,4.095524015572453,0.8554874943957813,3.0155118418468945,0.2400007247924787,85.54212368352727,7.902907135687926,1.0800121737255575,6,-1.0049996376037598,-2.309999465942383,-5.399999618530273,-4.7699995040893555,1.1200008392333984,0,0.0521296706094907,1.2921352889742315,15.25,-1.1960792746835776,14.890000343322756,-1.121212033638702,15.670000076293945,0.0521296706094907
9643,2018-06-12,15.850000381469727,15.949999809265135,15.43000030517578,15.84000015258789,67002600.0,0.007628788475879222,3.9523978201635717,0.019231227728473993,78.8732407879305,83.5499331050611,-1.1549036967935855,-2.1774805811683873,-4.418352333748675,-4.036543949208596,41.27993319768955,0.5199995040893555,1.2799010713296326,1.8745004653930657,-0.33953611282412055,4.088537043610254,0.7674821762844726,2.981518754501659,-1.5399999618530273,92.77109056689635,11.418655373071743,1.1070182891085938,6,-1.0200004577636719,-2.2150001525878906,-5.520000457763672,-4.890000343322754,0.8599987030029261,1,0.026498426888681204,1.0952356083355521,15.729999542236328,1.2921352889742315,15.25,-1.1960792746835776,14.890000343322756,0.026498426888681204
9644,2018-06-13,16.319999694824222,16.520000457763672,15.779999732971193,15.8100004196167,90227300.0,0.029652952810270694,-1.5964908171306582,50.998760251764615,80.26315317731316,83.41294695252543,-1.3778836516487143,-2.469285089532292,-4.770888158723032,-4.492737122411013,43.177708972812944,0.7400007247924787,1.3282849178422982,2.150999784469608,-0.17527955961756803,4.477279128556784,0.98786011242602,3.314139456513196,-1.977199287414555,90.95019187840626,7.544750090056056,1.1631396720435876,6,-1.0999994277954137,-2.3599996566772496,-5.8299994468689,-5.35999965667725,0.1800003051757777,2,0.014705868603311245,3.9523978201635717,15.850000381469727,1.0952356083355521,15.729999542236328,1.2921352889742315,15.25,0.014705868603311245
9645,2018-06-14,16.25,16.790000915527347,15.579999923706055,16.620000839233402,113048600.0,-0.004289197066984163,2.4084487367190723,-0.7254928726768199,77.95275782716936,82.02669583663199,-1.0201049226328394,-2.2442044006698634,-4.588908886665832,-4.410156189979583,44.535577804079864,1.2100009918212926,1.4156821550184695,1.909500074386596,-0.5022037882003403,4.3212039369735304,0.7036481430931296,3.1153520056800623,-1.8201115905761718,78.22577388924833,-3.290175859974937,1.2058519312934672,6,-0.6999993324279767,-2.069999694824215,-5.497499942779541,-5.289999961853027,0.4099998474121094,3,0.0012307974008414213,-1.5964908171306582,16.319999694824222,3.9523978201635717,15.850000381469727,1.0952356083355521,15.729999542236328,0.0012307974008414213
9646,2018-06-15,16.34000015258789,16.520000457763672,15.81999969482422,16.059999465942386,77612200.0,0.005538470928485584,1.1874979510944825,-0.7567568960806483,77.77777988023433,80.5645070508661,-0.9006937733953126,-2.1681351500876715,-4.571634356354664,-4.491554503774875,45.96682755426512,0.7000007629394513,1.4786399706966513,1.8235002040863044,-0.6343147762564882,4.281315184429099,0.5945927139149063,3.0524076942577025,-1.7685049927978511,74.71906801409708,-6.435800832806422,1.2289074901713972,6,-0.7899994850158674,-2.0999999046325666,-5.397500276565552,-5.380000114440918,-0.149999618530277,4,0.01468786835232394,2.4084487367190723,16.25,-1.5964908171306582,16.319999694824222,3.9523978201635717,15.850000381469727,0.01468786835232394
9647,2018-06-18,17.110000610351562,17.34000015258789,16.129999160766598,16.180000305175778,104317400.0,0.04712365058587342,-1.3495105718698173,3.3214215162022604,83.30373781037395,79.79065197406415,-1.4711019131280203,-2.7557245468097413,-5.209983313574375,-5.244715843184549,47.194787790714734,1.2100009918212926,1.6004412145526388,2.388000631332398,-0.21870840929998892,4.994709671964786,1.0846461110162053,3.691355151648592,-2.405395105217284,87.9581381879188,4.485115094873592,1.303354520316194,6,-1.2850003242492676,-2.595000743865967,-5.952500343322754,-6.15000057220459,-1.0600013732910156,0,-0.014026870985203832,1.1874979510944825,16.34000015258789,2.4084487367190723,16.25,-1.5964908171306582,16.319999694824222,-0.014026870985203832
9648,2018-06-19,16.690000534057614,17.290000915527347,16.309999465942386,16.850000381469727,92542900.0,-0.02454705209302266,-1.1304333403822318,-0.172042790224537,75.6708475929533,78.02683856590227,-0.8522756540925158,-2.1547944863810127,-4.657918774341171,-4.805357826773333,48.43058207398428,0.9800014495849609,1.624983727966038,1.7830005168914767,-0.8313174796772387,4.39731851346019,0.475841518607119,3.0901595151758343,-1.774563457127046,63.06820829544806,-19.059134026132725,1.307158998284357,6,-0.8650002479553187,-1.9650006294250453,-5.532500267028805,-5.760000705718991,1.659999847412113,1,0.009586569340463313,-1.3495105718698173,17.110000610351562,1.1874979510944825,16.34000015258789,2.4084487367190723,16.25,0.009586569340463313
9649,2018-06-20,16.520000457763672,17.129999160766598,16.370000839233402,16.829999923706055,76280600.0,-0.010185744209356917,-1.4918030736519607,1.9374985098824165,74.60318234555436,78.02893445079387,-0.613543909500617,-1.798182111288206,-4.369613826054437,-4.625414086582074,50.18403072644262,0.759998321533196,1.6105229264604102,1.4360003948211677,-1.1073702471258748,3.9793710367682102,0.16431507384764643,2.707685715794689,-1.4105983347805182,53.40911430760544,-28.264416228809473,1.2716853209735215,6,-0.695000171661377,-1.7700004577636719,-5.252500534057617,-5.590000629425049,2.4200000762939418,2,0.011501127206064332,-1.1304333403822318,16.690000534057614,-1.3495105718698173,17.110000610351562,1.1874979510944825,16.34000015258789,0.011501127206064332
9650,2018-06-21,15.649999618530273,16.870000839233402,15.460000038146973,16.649999618530273,95638400.0,-0.0526634875984241,-1.0434806645870156,3.2258120089337905,60.64735793260334,76.3645946523002,0.4197402222130968,-0.7666532418386307,-3.3838203479544475,-3.7563354890494267,51.252403790229614,1.4100008010864293,1.5952044006488322,0.43849959373474157,-1.9361677408131683,2.8131669282826497,-0.7488340735392143,1.6258332610086956,-0.36214965317874004,10.106360043483487,-66.3883907921834,1.187333667273954,6,0.5250005722045898,-0.6699995994567871,-4.322499513626099,-4.71999979019165,3.770000457763672,3,0.05431312474048178,-1.4918030736519607,16.520000457763672,-1.1304333403822318,16.690000534057614,-1.3495105718698173,17.110000610351562,0.05431312474048178
9651,2018-06-22,15.800000190734865,15.90999984741211,15.5600004196167,15.779999732971193,59257100.0,0.00958470133296263,1.9166646798433224,-0.020000457763671875,58.52782494308346,74.17998692191286,0.3977940542457379,-0.7677851283672315,-3.4222797350271392,-3.8992102058453586,52.05285435747668,0.34999942779541016,1.495808372645632,0.46900014877319585,-1.7600325886098869,2.698032886156277,-0.6455162199183437,1.5835165174647354,-0.34797821040442223,18.08511339846397,-54.062916435630314,1.1145163686915405,6,0.5850000381469709,-0.8000001907348651,-4.202500343322756,-4.790000438690187,2.529999732971186,4,0.05443035736047319,-1.0434806645870156,15.649999618530273,-1.4918030736519607,16.520000457763672,-1.1304333403822318,16.690000534057614,0.05443035736047319
9652,2018-06-25,15.109999656677244,15.739999771118164,14.539999961853027,15.640000343322756,94418400.0,-0.04367091934987688,2.287672771927991,-26.49942780850676,52.076671134919444,71.20259029380051,1.107013056484318,0.048345300564397675,-2.6216204688519706,-3.219915210293218,51.903133639534715,1.2600002288818377,1.4878008393437838,-0.2995003700256369,-2.3677415713113827,1.7687408312601072,-1.3336209706685107,0.7346202306172351,2.2300004959106463,20.727254441953242,-46.970066648487055,1.0341206006428723,6,0.8300004005432147,-0.08499956130981268,-3.4049997329711896,-4.099999904632567,3.369999885559084,0,0.07147590350229471,1.9166646798433224,15.800000190734865,-1.0434806645870156,15.649999618530273,-1.4918030736519607,16.520000457763672,0.07147590350229471
9653,2018-06-26,15.5,15.600000381469727,15.100000381469727,15.31999969482422,54213500.0,0.025810744684591214,1.631571550469307,-0.33962277731193186,48.542023817313364,67.67802036491165,0.7399586100717848,-0.18246645044865417,-2.8993067611109424,-3.6106380446728004,52.02798725355369,0.5,1.4552086446938777,-0.016500043869019265,-1.8459354656527651,1.8129353779147266,-0.931217754760894,0.8982176670228537,1.7840001487731918,37.065650002890536,-25.863112023115235,0.914717710891873,6,0.440000057220459,-0.47499990463256836,-3.629999876022339,-4.349999904632568,3.2900009155273438,1,0.03548382174584175,2.287672771927991,15.109999656677244,1.9166646798433224,15.800000190734865,-1.0434806645870156,15.649999618530273,0.03548382174584175
9654,2018-06-27,14.970000267028807,15.760000228881836,14.960000038146973,15.649999618530273,56014300.0,-0.0341935311594318,-1.285715453479073,-3.7777677701013483,50.716844959268855,64.65180782403381,1.1826954836973744,0.4617816711478948,-2.27469826375917,-3.0716763381985803,51.84277676670466,0.8000001907348633,1.3428538253040223,-0.6039998054504405,-2.2742903460602175,1.0662907351593365,-1.439145075755329,0.23114546485444798,2.259119878005981,18.45494177063271,-44.52984935365771,0.8351452703048884,6,0.9699997901916522,0.05499982833862482,-3.0325000286102277,-3.7950000762939435,3.5199995040893572,2,0.2257849067568367,1.631571550469307,15.5,2.287672771927991,15.109999656677244,1.9166646798433224,15.800000190734865,0.2257849067568367
9655,2018-06-28,15.3100004196167,15.359999656677244,14.75,14.850000381469727,48716800.0,0.02271210063614615,1.178575990163512,-0.6764712894670761,50.53957189303414,61.62534026990048,0.7770490310775031,0.2595264619807711,-2.509030099513291,-3.3865953565547002,51.52299643990084,0.6099996566772443,1.2168614865715295,-0.3429996967315674,-1.7791071952947135,1.0931078018315787,-1.0610534460131404,0.3750540525500057,1.8653373217544527,56.204417670403174,-7.271341968290024,0.7180537492815735,6,0.6299996376037598,-0.1900005340576172,-3.3425002098083496,-4.135000228881836,4.119999885559082,3,0.2370999356596879,-1.285715453479073,14.970000267028807,1.631571550469307,15.5,2.287672771927991,15.109999656677244,0.2370999356596879
9656,2018-06-29,14.989999771118164,15.489999771118164,14.979999542236328,15.40999984741211,41527800.0,-0.020901413437488747,-1.3181800448226384,-0.9130435684002115,43.1481546237104,57.163608804715636,0.9894665880476428,0.659824318146784,-2.076841437612959,-3.044397104035646,50.73065550510376,0.5100002288818359,1.0176308965566,-0.6925003528594971,-2.0418531608093,0.6568524550903074,-1.3671767568344002,-0.01782394888459571,2.1326312146626236,36.88522219434159,-22.816166644426424,0.6746764039749021,6,0.9250006675720233,0.19500017166137695,-3.0224995613098145,-3.814999580383301,4.569999694824222,4,0.2955303784401144,1.178575990163512,15.3100004196167,-1.285715453479073,14.970000267028807,1.631571550469307,15.5,0.2955303784401144
9657,2018-07-02,15.15999984741211,15.18000030517578,14.739999771118164,14.800000190734865,43398800.0,0.011340899192106235,1.1999995231635345,-0.8571418840059721,43.669722972620654,53.60792829134534,0.5741476907230272,0.5420295476039243,-2.1264964641164585,-3.190187334444385,49.232597792213944,0.4400005340576154,0.8397047569585592,-0.5380002498626713,-1.853792785566867,0.7777922858415263,-1.1958965177147682,0.1198960179894275,1.910978517890122,41.17645958853647,-13.749388003912792,0.6578962678520986,7,0.6749997138977033,0.1400003433227539,-3.0274996757507324,-3.924999713897705,4.420000076293942,0,0.20910290951190724,-1.3181800448226384,14.989999771118164,1.178575990163512,15.3100004196167,-1.285715453479073,14.970000267028807,0.20910290951190724
9658,2018-07-03,15.0,15.34000015258789,14.960000038146973,15.210000038146973,32094000.0,-0.010554079750826784,-1.620690789149158,-0.5833339956077986,37.15954404748034,49.44752403600378,0.5243517013697208,0.7524201490641431,-1.8471414270969326,-3.000594730975484,47.72607971541973,0.38000011444091797,0.6416947722303856,-0.7055000782012932,-2.002516744841998,0.5915165884394114,-1.3540084115216438,-0.05699174488094094,2.0203587972332464,25.4902070781302,-23.851085541434497,0.6485083333203522,7,0.7050004005432147,0.3000001907348633,-2.7099997997283936,-3.619999885559082,4.100000381469727,1,0.23199996948242196,1.1999995231635345,15.15999984741211,-1.3181800448226384,14.989999771118164,1.178575990163512,15.3100004196167,0.23199996948242196
9659,2018-07-05,15.5,15.5,15.020000457763672,15.130000114440918,40703300.0,0.03333333333333344,1.594592922703384,-1.7619038968942011,43.2675087303093,47.51642968019333,-0.15148097995442278,0.2519486970516507,-2.221127250554666,-3.4692311136279184,45.61376592667699,0.5,0.32131041884063904,-0.1970000743865974,-1.4972205528594813,1.1032204040862847,-0.8471103136230376,0.45311016484984457,1.4707516205256432,100.0,52.06881078170688,0.6501102392364412,7,-0.27500009536743164,-0.09000015258789062,-3.0949997901916504,-4.119999885559082,3.5599994659423864,3,0.21225812358240925,-1.620690789149158,15.0,1.1999995231635345,15.15999984741211,-1.3181800448226384,14.989999771118164,0.21225812358240925
9660,2018-07-06,16.360000610351562,16.389999389648438,15.479999542236328,15.520000457763672,65101700.0,0.05548391034526201,1.0222270259272916,2.2702713848644107,50.15773221804652,46.58641937741145,-1.0059644801289558,-0.5188797723305321,-2.930271849087628,-4.2984566785992655,43.59518623245882,0.9099998474121094,0.08857702976409243,0.589500522613525,-0.6845728657990904,1.8635739110261405,-0.047536171592781784,1.2265372168198336,0.5621359770006293,98.18189174349044,51.423409464657354,0.637036694206308,7,-0.8950009346008301,-0.8450007438659668,-3.830000638961792,-4.8650007247924805,3.3699989318847656,4,0.13019554286684287,1.594592922703384,15.5,-1.620690789149158,15.0,1.1999995231635345,15.15999984741211,0.13019554286684287
9661,2018-07-09,16.610000610351562,16.84000015258789,16.170000076293945,16.729999542236328,58525500.0,0.01528117302402876,2.941175150624376,-0.1428558453413018,45.7044699442019,45.87839702288727,-1.2616598138501818,-0.6975305864459411,-3.06627692386008,-4.51751216681188,42.99906845151971,0.6700000762939453,-0.13472453075199553,0.7715004920959476,-0.5304704792568984,2.0734714634487954,0.12051500641952373,1.4224859777723715,0.2644932444906445,89.04764283540946,45.538437506711986,0.6509854856764237,7,-0.8200006484985352,-0.9800004959106445,-4.067500591278076,-5.1150007247924805,3.4099998474121094,0,0.16977721801327084,1.0222270259272916,16.360000610351562,1.594592922703384,15.5,-1.620690789149158,15.0,0.16977721801327084
9662,2018-07-10,16.549999237060547,16.649999618530273,16.309999465942386,16.59000015258789,37093000.0,-0.0036123643038051823,3.2500059604701175,0.33334392980894556,48.717937969304316,45.89794303977516,-1.0906018614528268,-0.603909837383231,-2.8928841627657356,-4.433307235678246,41.93944859324446,0.3400001525878871,-0.20654044801691995,0.6704991340637214,-0.6682118401871868,2.0092101083146297,0.0011436469382672954,1.3398546211891755,0.29000091552734375,84.57442032584208,41.74073386932172,0.6693554871254543,7,-0.7599992752075195,-0.724998950958252,-3.5199995040893555,-4.8299994468688965,3.1500015258789062,1,0.1818731339963764,2.941175150624376,16.610000610351562,1.0222270259272916,16.360000610351562,1.594592922703384,15.5,0.1818731339963764
9663,2018-07-11,16.270000457763672,16.530000686645508,16.020000457763672,16.149999618530273,42544100.0,-0.01691835602444447,-1.684217659075737,-2.9999523173755485,47.755836243436434,45.56894207134933,-0.7709675756035921,-0.30654932217615816,-2.4929950140686508,-4.13032768333947,40.586232325359795,0.529998779296875,-0.2802703831542974,0.3695003509521477,-0.9803923453722803,1.7193930472765757,-0.3054459972100645,1.0444466991143617,0.5699996948242188,68.68133019773549,26.062364885909425,0.6749463481622137,7,-0.48000049591064453,-0.44500017166137695,-2.9100005626678467,-4.260000705718994,3.0599994659423793,2,0.20344187909121558,3.2500059604701175,16.549999237060547,2.941175150624376,16.610000610351562,1.0222270259272916,16.360000610351562,0.20344187909121558
9664,2018-07-12,16.559999465942386,16.790000915527347,16.379999160766598,16.40999984741211,44188100.0,0.017824154887490007,-2.9047601747485756,1.2499880791544442,59.118231876945096,46.5221265140061,-0.9070975086950188,-0.6088629705968671,-2.665321439607803,-4.389518439844309,38.866386874205574,0.5200004577636754,-0.25106954103431356,0.6474993705749554,-0.7222165731537551,2.0172153143036677,-0.037358601289401605,1.3323573424393107,0.234000682830807,79.411723457012,31.3301496864797,0.6848579718643559,7,-0.769999504089359,-0.7349991798400914,-3.152499675750736,-4.549999713897709,3.2100009918212855,3,0.15338170274408247,-1.684217659075737,16.270000457763672,3.2500059604701175,16.549999237060547,2.941175150624376,16.610000610351562,0.15338170274408247
9665,2018-07-13,16.270000457763672,16.690000534057614,16.219999313354492,16.680000305175778,40614100.0,-0.017512017966856308,1.1860506378524354,-2.73333926732186,54.580899186588304,47.792431465436984,-0.5214363792696268,-0.3344354298473142,-2.253435446401367,-4.07327818054755,36.782072268187314,0.47000122070312145,-0.22663843988190813,0.35650033950805593,-1.0142818969093348,1.7272825759254449,-0.32889077870063943,1.0418914577167513,0.5200004577636754,30.487816224564803,-20.50458736379793,0.6853911182086947,7,-0.48000049591064453,-0.44500017166137695,-2.450000524520874,-3.880000591278076,3.7099990844726562,4,0.1714811880565985,-2.9047601747485756,16.559999465942386,-1.684217659075737,16.270000457763672,3.2500059604701175,16.549999237060547,0.1714811880565985
9666,2018-07-16,16.579999923706055,17.0,16.40999984741211,16.420000076293945,65275300.0,0.019053439288285734,-5.555546136565931,-0.3902436755087074,65.47369012806341,50.215094482708395,-0.6505923644055525,-0.6593373855312414,-2.434143145232067,-4.350177209574113,34.69761008704346,0.7299995422363281,-0.16408357564759868,0.654499816894532,-0.7360622376144512,2.0450618714035134,-0.04078121035995963,1.3497808441490236,-2.0399999618530273,57.14282933892822,2.2261648717252456,0.695281027254491,7,-0.5999999046325684,-0.7549996376037598,-2.5724997520446777,-4.074999809265137,3.8199996948242188,0,0.18998791514024127,1.1860506378524354,16.270000457763672,-2.9047601747485756,16.559999465942386,-1.684217659075737,16.270000457763672,0.18998791514024127
9667,2018-07-17,16.870000839233402,16.879999160766598,16.479999542236328,16.5,42313500.0,0.017491008254632456,1.0512933374415145,2.3125074505877246,64.73119302820947,53.27861103612275,-0.7515548627170112,-1.0205652952842357,-2.6000999954531974,-4.60697136085556,32.04520790159883,0.3999996185302699,-0.1099171145239044,0.956500720977786,-0.3946047621841089,2.307606204139681,0.2809479793968386,1.6320534625587335,-2.2808008766174357,86.73477331734829,28.338979345445154,0.6755527415809477,7,-0.860000610351566,-0.930000782012943,-2.862500667572025,-4.365000724792484,4.0299987792968714,1,0.18672195980005712,-5.555546136565931,16.579999923706055,1.1860506378524354,16.270000457763672,-2.9047601747485756,16.559999465942386,0.18672195980005712
9668,2018-07-18,16.850000381469727,16.989999771118164,16.549999237060547,16.940000534057614,40881500.0,-0.0011855635310439316,3.631618045656233,-0.24324310391932286,72.70531350888766,56.54947823374256,-0.4934233597121711,-1.0413542227695345,-2.46372412860455,-4.5572157557999695,29.29043901384107,0.4400005340576172,0.02850055425238196,0.9285002708435055,-0.44369416652154214,2.300694708208553,0.2424030521609808,1.6145974895260284,-2.212584418106079,80.76929660467789,16.605730334849483,0.6860972186825234,7,-0.6100006103515625,-0.9100003242492676,-2.7775003910064697,-4.345000267028809,5.440000534057617,2,0.16913948468534912,1.0512933374415145,16.870000839233402,-5.555546136565931,16.579999923706055,1.1860506378524354,16.270000457763672,0.16913948468534912
9669,2018-07-19,16.709999084472653,16.879999160766598,16.549999237060547,16.709999084472653,41267800.0,-0.008308682126264899,-1.062501490117564,-0.0,67.7664738099104,58.50600507728299,-0.18297545441882335,-0.9342904283926536,-2.207219583425495,-4.393559840234856,26.386798992335635,0.32999992370605113,0.1616132323147319,0.7789990425109821,-0.6131278020212605,2.1711258870432246,0.08293562024486079,1.4750624647771033,-2.025331440376279,62.82042817493749,-2.2528442225869725,0.6960634222661211,7,-0.19999885559081676,-0.7699990272521937,-2.4774990081787074,-4.204998970031735,7.270000457763675,3,0.15679239873016915,3.631618045656233,16.850000381469727,1.0512933374415145,16.870000839233402,-5.555546136565931,16.579999923706055,0.15679239873016915
9670,2018-07-20,16.5,16.879999160766598,16.440000534057614,16.65999984741211,42879800.0,-0.012567270854478285,-2.1428610354222637,-100.0,69.7127971143756,61.17359698508008,0.054725995998616384,-0.692870195528279,-1.8917163119726546,-4.162643506143683,25.32140352234139,0.4399986267089844,0.3559892451837037,0.526499938964843,-0.8813170460287978,1.934316923958482,-0.1774085535319756,1.2304084314616635,-1.7690257087855539,15.25425920537937,-51.17934871395073,0.7039084924968196,7,0.010000228881835938,-0.559999942779541,-1.9099998474121094,-3.7199997901916504,8.76000022888184,4,0.19818184592507104,-1.062501490117564,16.709999084472653,3.631618045656233,16.850000381469727,1.0512933374415145,16.870000839233402,0.19818184592507104
9671,2018-07-23,16.65999984741211,16.680000305175778,15.899999618530273,16.469999313354492,44940800.0,0.00969696044921875,5.782571919029593,-1.1875044703526214,69.63350942190348,63.4975493687022,-0.10888614111332373,-0.8275673577249734,-1.9479803280496935,-4.2938771528989985,23.80494698858241,0.7800006866455043,0.49653729847659633,0.6434998035430901,-0.7942217807774803,2.0812213878636587,-0.07536098861719509,1.3623605957033753,-1.8836450420219517,69.72478187984055,0.09233590592307905,0.7188607921602846,7,-0.21000003814697266,-0.7199997901916504,-1.7949993610382045,-3.744999408721922,8.389999389648441,0,0.19927969539207013,-2.1428610354222637,16.5,-1.062501490117564,16.709999084472653,3.631618045656233,16.850000381469727,0.19927969539207013
9672,2018-07-24,16.190000534057614,16.860000610351562,16.110000610351562,16.75,58201500.0,-0.02821124355697413,-1.0833353201567206,-2.947357325703979,64.40678905412565,65.34765523655656,0.3404824748001545,-0.28723522987686856,-1.3717649726863819,-3.794199519974974,24.13877304339438,0.75,0.5207895936597247,0.11950044631957724,-1.2545826205757855,1.49358351321494,-0.5675410871281059,0.8065419797672586,-1.3691728247752586,26.605584856003624,-46.602505478008844,0.6870415334476817,7,0.2599992752075231,-0.25000047683715465,-1.29500007629394,-3.2750000953674263,9.010000228881836,1,0.2600369947867771,5.782571919029593,16.65999984741211,-2.1428610354222637,16.5,-1.062501490117564,16.709999084472653,0.2600369947867771
9673,2018-07-25,16.049999237060547,16.389999389648438,15.720000267028807,16.299999237060547,82604900.0,-0.008647392982017332,2.1162727772750745,0.4464289971764373,57.29441870395421,65.14500932844646,0.4984076360085119,-0.10953246969808461,-1.1340111255890903,-3.62359567336469,24.232435043023322,0.6699991226196307,0.5556647311644518,-0.04800081253051758,-1.395772484719899,1.2997708596588637,-0.7218866486252082,0.6258850235641731,-1.1855880819638394,28.448214202033007,-39.661891378202434,0.6738858360946903,7,0.3100008964538574,-0.13499879837035955,-0.8799991607666016,-2.6299991607666016,8.840000152587894,2,0.3021807234900513,-1.0833353201567206,16.190000534057614,5.782571919029593,16.65999984741211,-2.1428610354222637,16.5,0.3021807234900513
9674,2018-07-26,18.350000381469727,18.450000762939453,16.829999923706055,17.15999984741211,192661100.0,0.1433022588000079,1.3309342843538554,-4.760002136230469,69.09788284342056,66.75800751253894,-1.6997238032812945,-2.2591572107046467,-3.3146104110764867,-5.880905896317373,24.90629393809658,2.4000015258789062,0.6316598731706282,2.083000326156615,0.5031121070372997,3.662888545275928,1.293056216596959,2.8729444357162723,-3.4428774494749526,96.33698302914155,30.707598657465255,0.789944109559657,7,-1.2649998664855957,-1.8550000190734863,-3.075000286102295,-4.930000305175781,6.819999694824219,3,0.21471392109813392,2.1162727772750745,16.049999237060547,-1.0833353201567206,16.190000534057614,5.782571919029593,16.65999984741211,0.21471392109813392
9675,2018-07-27,18.940000534057614,19.8799991607666,18.309999465942386,19.06999969482422,161903800.0,0.03215259620286903,-1.258990258809136,-0.10924294321393208,70.99098597531987,67.37104038445631,-2.0910513240258126,-2.7017850321134738,-3.7878190708647352,-6.421955832460373,26.29555683895275,1.5699996948242152,0.7599095345652209,2.491500473022459,0.5761079507421165,4.406892995302799,1.5338042118822877,3.44919673416263,-3.891162488825053,77.40387315669713,14.127981414761393,0.9576962611401706,7,-1.1400008201599086,-1.7300009727477992,-3.652500391006466,-5.510000228881832,9.119998931884773,4,0.26610342481859317,1.3309342843538554,18.350000381469727,2.1162727772750745,16.049999237060547,-1.0833353201567206,16.190000534057614,0.26610342481859317
9676,2018-07-30,19.420000076293945,20.18000030517578,19.309999465942386,19.399999618530273,160823400.0,0.02534316413419324,-7.699975204562634,-0.15385066830992727,74.03686071465194,68.4050034607277,-2.3756570991749406,-2.9859758424853844,-4.14304149610388,-6.857381256142313,27.65837296813267,1.2399997711181676,0.8179899462497673,2.75,0.5424624553118136,4.957537544688185,1.6462312276559068,3.853768772344093,-4.081292364129343,82.95963626947416,21.453458626084412,1.1037687723440923,7,-1.4699997901916504,-2.059999942779541,-3.8424999713897705,-5.96999979019165,9.090000152587894,0,0.30072091295801795,-1.258990258809136,18.940000534057614,1.3309342843538554,18.350000381469727,2.1162727772750745,16.049999237060547,0.30072091295801795
9677,2018-07-31,18.32999992370605,19.5,18.270000457763672,19.350000381469727,118403400.0,-0.05612771103530845,-1.1578950890765751,-50.99885561701334,65.19173493595608,67.57016139706865,-1.1809680689873048,-1.7352791241169179,-2.944160325308765,-5.724381635220595,28.98691504044326,1.2299995422363281,0.9098117720375001,1.5014998435974078,-0.7047524362576922,3.707752123452508,0.3983737036698578,2.604625983524958,-2.6039888041005543,58.52017117384685,-1.9925414527291565,1.1031261399275498,7,-0.3799996376037562,-0.9699997901916468,-2.637499809265133,-4.879999637603756,9.51000022888184,1,0.36661207535868967,-7.699975204562634,19.420000076293945,-1.258990258809136,18.940000534057614,1.3309342843538554,18.350000381469727,0.36661207535868967
9678,2018-08-01,18.479999542236328,18.950000762939453,18.31999969482422,18.34000015258789,75495200.0,0.008183285278483998,-6.0,-0.13725424197885414,64.4578290757432,67.2025342043834,-1.2018212742307597,-1.6982695054755013,-2.9809686396397588,-5.825761868393469,30.179537467268545,0.6300010681152344,0.9299878648532882,1.4774994850158691,-0.6696835616752956,3.624682531707034,0.40390796167028853,2.5510910083614515,-2.3976692877852095,49.25371434753027,-8.502056035181305,1.073591523345582,8,-0.5299992561340332,-1.0199995040893555,-2.997499465942383,-5.029999256134033,8.899999618530273,2,0.36363643869927875,-1.1578950890765751,18.32999992370605,-7.699975204562634,19.420000076293945,-1.258990258809136,18.940000534057614,0.36363643869927875
9679,2018-08-02,18.790000915527344,18.82999992370605,18.0,18.170000076293945,52867100.0,0.016774966502704824,1.3714322304299038,4.428596730245232,68.91891195271148,67.11432474197628,-1.3250939124340775,-1.8436810189620374,-3.1715203196099786,-6.08197354344639,31.07996257349532,0.8299999237060511,0.949570597640804,1.6230008125305169,-0.5435304444880273,3.789532069549061,0.539735184021243,2.7062664410397907,-2.3798570570182527,36.23856903376181,-23.935077346412065,1.0832656285092725,8,-0.8400006294250488,-1.330000877380371,-3.3075008392333984,-5.340000629425049,11.099998474121097,3,0.3246406693402708,-6.0,18.479999542236328,-1.1578950890765751,18.32999992370605,-7.699975204562634,19.420000076293945,0.3246406693402708
9680,2018-08-03,18.489999771118164,19.059999465942386,18.3700008392334,18.940000534057614,53232100.0,-0.015965999456725388,-1.0000000000000102,-0.7258066997068168,64.36088957521513,66.52847809234424,-0.7969315037450748,-1.4502804456076035,-2.756961305059928,-5.731297165197619,31.091393817297647,0.6899986267089879,0.9384022142786499,1.2164997100830064,-0.9920034331893497,3.4250028533553625,0.11224813844683013,2.3207512817191827,-1.7782673968757372,22.47705057447933,-36.5069293414964,1.1042515716361778,8,-0.5399994850158691,-1.0299997329711914,-3.0074996948242188,-5.039999485015869,11.610000610351566,4,0.3612763865800641,1.3714322304299038,18.790000915527344,-6.0,18.479999542236328,-1.1578950890765751,18.32999992370605,0.3612763865800641
9681,2018-08-06,19.43000030517578,19.440000534057614,18.459999084472656,18.88999938964844,83579700.0,0.05083832048099435,2.4999965940286826,-1.2000000000000015,67.53423100589052,66.87597164254032,-1.4557766898283049,-2.2853525556684815,-3.5791128838486657,-6.610171130578545,30.781531358014263,0.9800014495849574,0.9993841183304042,2.0155002593994134,-0.36780575950260186,4.398806278301429,0.8238472499484075,3.207153268850419,-2.4408064964586877,95.33335367838541,38.21310095102713,1.1916530094510074,8,-1.4800000190734863,-1.9700002670288086,-3.9000003337860107,-5.980000019073486,12.779998779296875,0,0.4441584675872463,-1.0000000000000102,18.489999771118164,1.3714322304299038,18.790000915527344,-6.0,18.479999542236328,0.4441584675872463
9682,2018-08-07,19.559999465942386,19.709999084472656,19.07999992370605,19.530000686645508,72822600.0,0.006690641210745474,2.8181996832626477,0.055553200808156254,68.28608465020119,68.09726785878999,-1.181742688293422,-2.2960052583652946,-3.5915136310076043,-6.679263935855618,30.522802834246843,0.6299991607666051,1.087108817507037,1.9949994087219274,-0.5341361643651261,4.524134981808981,0.7304316221784006,3.259567195265454,-2.315541137508596,91.2280877871623,35.566747070386484,1.2645677865435265,8,-1.0549993515014684,-2.0999994277954137,-4.009999275207523,-6.109999179840091,10.920000076293942,1,0.4575665136659679,2.4999965940286826,19.43000030517578,-1.0000000000000102,18.489999771118164,1.3714322304299038,18.790000915527344,0.4575665136659679
9683,2018-08-08,19.57999992370605,19.770000457763672,19.26000022888184,19.459999084472656,52081400.0,0.0010225183184942033,1.039993133571101,4.000190742624026,69.68449744784293,68.16244725928136,-0.7245480179232828,-2.1663860503451566,-3.4854558079222393,-6.63778307823504,30.81835160741402,0.5100002288818324,1.18075520865278,1.8494998931884723,-0.754905189889655,4.453904976266601,0.5472973516494086,3.151702434727536,-2.100698237132903,89.26550932660892,33.08418305609871,1.3022025415390643,8,-0.4899997711181605,-2.009999752044674,-4.012500047683712,-6.129999637603756,13.140001296997074,2,0.4218590531699251,2.8181996832626477,19.559999465942386,2.4999965940286826,19.43000030517578,-1.0000000000000102,18.489999771118164,0.4218590531699251
9684,2018-08-09,19.100000381469727,19.709999084472656,19.07999992370605,19.57999992370605,46653400.0,-0.02451478774804161,-1.4230715621904952,-3.999968211078528,67.19576225666492,67.74075573498637,-0.14189465069758356,-1.5666628413089754,-2.8972060177153445,-6.097830538739675,30.769658693377217,0.6299991607666051,1.3372454263894973,1.2425003051757812,-1.3692858201725002,3.8542864305240627,-0.06339275749835949,2.548393367849922,-1.4046428054083684,52.14283865324801,-8.83480411495195,1.3058930626741405,8,-0.010000228881835938,-1.5,-3.5975000858306885,-5.650000095367432,13.329999923706055,3,0.43350778083386277,1.039993133571101,19.57999992370605,2.8181996832626477,19.559999465942386,2.4999965940286826,19.43000030517578,0.43350778083386277
9685,2018-08-10,19.059999465942386,19.479999542236328,18.850000381469727,19.09000015258789,65821100.0,-0.002094288729237337,-1.8000033908506372,0.06250149011753353,66.12902026684924,66.86210679634162,-0.09284550970351191,-1.377552960963552,-2.7442863649187927,-5.992391076710554,30.9013846793781,0.6299991607666016,1.5686304678271412,1.0629994392395048,-1.4891275231054237,3.6151264015844333,-0.21306404193295947,2.339062920411969,-1.165870471551873,45.80150782303345,-13.488476680023496,1.2760634811724643,8,-0.17499923706055043,-1.2299995422363317,-3.7424995899200475,-5.609999179840091,12.870000839233395,4,0.56820567823508,-1.4230715621904952,19.100000381469727,1.039993133571101,19.57999992370605,2.8181996832626477,19.559999465942386,0.56820567823508
9686,2018-08-13,19.729999542236328,19.93000030517578,19.1200008392334,19.15999984741211,81411300.0,0.035152156089570674,-1.4923148251395304,-18.999554962174035,73.16751727534937,67.74830483405198,-0.7981855029856497,-1.8967082369946837,-3.312853514365571,-6.594787325140649,30.848380266136754,0.8700008392333949,1.5720473167565103,1.5754995346069336,-0.997137666512284,4.148136735726151,0.28918093404732303,2.861818135166544,-1.653000842982994,81.48140953073923,17.311149423268176,1.2863186005596088,8,-0.7649993896484375,-1.7799992561340332,-4.239999771118164,-6.279999256134033,11.479999542236328,0,0.5255955945175861,-1.8000033908506372,19.059999465942386,-1.4230715621904952,19.100000381469727,1.039993133571101,19.57999992370605,0.5255955945175861
9687,2018-08-14,20.020000457763672,20.280000686645508,19.6299991607666,19.96999931335449,89195500.0,0.014698475532477051,1.2807006976860915,0.08772135294669414,75.48137875513628,68.97314368731787,-0.9199969012679929,-2.043384521642359,-3.5104674289398687,-6.809223236071302,30.887830611382817,0.6500015258789062,1.5207283487293495,1.7080004692077644,-0.9186533651670743,4.334654303582605,0.39467355202034327,3.0213273863951855,-1.7747616300365436,81.81816969263683,12.586952727974648,1.31332691718742,8,-0.880000114440918,-2.0199999809265137,-4.310000419616699,-6.570000171661377,11.15999984741211,1,0.608891026372667,-1.4923148251395304,19.729999542236328,-1.8000033908506372,19.059999465942386,-1.4230715621904952,19.100000381469727,0.608891026372667
9688,2018-08-15,19.700000762939453,20.100000381469727,19.200000762939453,19.86000061035156,86355700.0,-0.01598400037499126,1.8125014901175405,-3.199923707800579,61.617896894897285,68.1619197920052,-0.45677559937773893,-1.5799260000653632,-3.0998943377501043,-6.410281371035058,30.580908576039946,0.8999996185302734,1.3896531801901908,1.2455007553100579,-1.3563084300806594,3.8473099407007734,-0.05540383738529897,2.5464053480054147,-1.2512857493204876,59.440573431572886,-6.099140978800293,1.300904592695358,8,-0.375,-1.700000286102295,-3.892500638961792,-5.725000858306885,11.319999694824219,2,0.5472080386705722,1.2807006976860915,20.020000457763672,-1.4923148251395304,19.729999542236328,-1.8000033908506372,19.059999465942386,0.5472080386705722
9689,2018-08-16,19.32999992370605,20.06999969482422,19.25,19.86000061035156,69733700.0,-0.018781767761626877,-1.3768088699935837,3.312507450587776,53.488364157976136,66.95386141231198,-0.0023697103422151145,-1.0578117398461409,-2.6681872024660755,-5.959654695131384,30.257400092528343,0.8199996948242188,1.3811087667668787,0.744499874114986,-1.7490580928280046,3.2380578410579766,-0.5022791093565075,1.9912788575864795,-0.6981563427844328,33.566394391595686,-29.213792727876267,1.2467789834714944,8,0.039999961853030896,-1.329999446868893,-3.52249979972839,-5.27499961853027,13.280000686645504,3,0.6927057087349369,1.8125014901175405,19.700000762939453,1.2807006976860915,20.020000457763672,-1.4923148251395304,19.729999542236328,0.6927057087349369
9690,2018-08-17,19.770000457763672,19.81999969482422,18.729999542236328,19.1200008392334,60616600.0,0.022762572984700746,1.9066744656231325,-1.226412785697063,53.153153772371375,65.35596394192098,-0.2701131223785005,-1.307296934118483,-3.0149507758239906,-6.308626742722451,29.895461078443496,1.0900001525878906,1.3867121109987295,1.0210003852844238,-1.321008848789969,3.3630096193588166,-0.15000423175277078,2.1920050023216184,0.5100002288818359,67.09678372036075,6.585403239866622,1.1710046170371957,8,-0.2650003433227539,-1.7699999809265137,-3.9625003337860107,-5.715000152587891,12.799999237060547,4,0.6403641656184449,-1.3768088699935837,19.32999992370605,1.8125014901175405,19.700000762939453,1.2807006976860915,20.020000457763672,0.6403641656184449
9691,2018-08-20,19.979999542236328,20.07999992370605,19.350000381469727,19.790000915527344,62983200.0,0.01062210822510079,2.743593254822226,0.2923057510996605,67.66593408747744,65.28705832384054,-0.4401798616011945,-1.3236829196234439,-3.1389559882623814,-6.422418315566468,30.729436446851178,0.7299995422363246,1.3421448871765094,1.0649994850158677,-1.118869717972082,3.2488686880038173,-0.02693511647810709,2.1569340865098425,0.2690011215209971,80.64510174774533,19.06054810377166,1.0919346014939744,8,-0.47499942779541016,-1.97999906539917,-4.172499418258667,-5.924999237060547,12.209999084472656,0,0.5980981499863394,1.9066744656231325,19.770000457763672,-1.3768088699935837,19.32999992370605,1.8125014901175405,19.700000762939453,0.5980981499863394
9692,2018-08-21,20.399999618530273,20.420000076293945,19.86000061035156,19.979999542236328,55629000.0,0.021021025321151576,1.4347750370066454,2.2105426948019353,69.4331820454559,65.25913439024198,-0.8141073702069832,-1.4884208615985237,-3.4817829349552767,-6.746623994656584,31.475896623826095,0.5599994659423864,1.3748666346616645,1.274499607086181,-0.5919633572084173,3.140962571380779,0.3412681249388818,2.20773108923348,-1.6700000762939453,98.81654133471474,34.19863686076478,0.9332314821472985,8,-0.8249998092651367,-2.3299994468688965,-4.497499465942383,-6.314999580383301,12.190000534057617,1,0.5299019445139184,2.743593254822226,19.979999542236328,1.9066744656231325,19.770000457763672,-1.3768088699935837,19.32999992370605,0.5299019445139184
9693,2018-08-22,20.899999618530273,20.920000076293945,20.209999084472656,20.280000686645508,62002700.0,0.0245098043798897,1.151518654451926,1.4761876649061538,70.56527757483553,65.63352498114983,-1.2372885340031985,-1.6932549798546432,-3.9010771965021576,-7.13864667355956,33.15462486288773,0.7100009918212891,1.315111524578576,1.5319995880126953,0.15080882459999856,2.913190351425392,0.8414042063063469,2.2225949697190437,-2.136200065612794,99.08673731112681,29.60345656863636,0.6905953817063479,8,-1.0749998092651367,-2.5799994468688965,-4.924999475479126,-6.814999580383301,9.989999771118168,2,0.4918660705395945,1.4347750370066454,20.399999618530273,2.743593254822226,19.979999542236328,1.9066744656231325,19.770000457763672,0.4918660705395945
9694,2018-08-23,22.290000915527344,22.31999969482422,21.13999938964844,21.190000534057614,113444100.0,0.06650724030466848,1.0344868976426054,1.7741972201884029,80.54661763168139,67.23548024390895,-2.3771884452595025,-2.9228002676117733,-5.207708641815827,-8.411811002921214,33.10210329633858,1.4200000762939453,1.2735117282747375,2.7250008583068848,0.9019263401217223,4.548075376492047,1.8134635992143018,3.6365381173994678,-3.439953341674805,99.16437944228916,22.754653117766665,0.9115372590925819,8,-1.7650012969970703,-3.27000093460083,-6.200001001358032,-8.185000896453857,9.129999160766602,3,0.3916554142514619,1.151518654451926,20.899999618530273,1.4347750370066454,20.399999618530273,2.743593254822226,19.979999542236328,0.3916554142514619
9695,2018-08-24,23.979999542236328,24.0,22.670000076293945,22.90999984741211,164328200.0,0.07581868807962766,1.3963949412330745,0.972726657962221,82.63987403291698,68.28796432808315,-3.6832214479090766,-4.443684932993516,-6.7907239347665325,-9.977472027436704,32.421678087900226,1.7099990844726562,1.2698066694402215,4.162999534606932,1.5026228351948099,6.8233762340190545,2.8328111849008693,5.493187884312995,-4.9217548411254874,99.5698825934529,24.49826393828603,1.3301883497060618,8,-2.614999771118164,-4.119999408721924,-7.754999399185181,-9.659999370574951,5.040000915527344,4,0.35988328744189846,1.0344868976426054,22.290000915527344,1.151518654451926,20.899999618530273,1.4347750370066454,20.399999618530273,0.35988328744189846
9696,2018-08-27,25.26000022888184,27.29999923706055,24.6299991607666,24.940000534057614,325058400.0,0.05337784449874694,-4.680836471657692,0.2990652206464376,85.0985149933525,69.35653502121828,-4.577691356602834,-5.548193289666738,-7.9495632210731095,-11.128421457625254,31.91332556046742,3.3199996948242223,1.3671832698245225,5.15100021362305,1.5562091797389677,8.745791247507132,3.353604696681007,6.9483957305650925,-5.806415103859866,72.58065343110037,-0.4288038399588032,1.797395516942042,8,-2.245000839233402,-3.7500004768371618,-9.035000085830692,-10.890000343322757,3.1700000762939418,0,0.2893903166946237,1.3963949412330745,23.979999542236328,1.0344868976426054,22.290000915527344,1.151518654451926,20.899999618530273,0.2893903166946237
9697,2018-08-28,25.04999923706055,26.18000030517578,24.040000915527344,25.51000022888184,215771200.0,-0.008313578381570097,1.3777755878603788,-1.4375044703525894,82.91213690672247,71.72256168919886,-3.999768871398949,-5.068814329498938,-7.6431661871824055,-10.782733657258458,32.644381494652684,2.1399993896484375,1.4998735402907926,4.604999256134036,0.4915375384724392,8.718460973795633,2.548268397303236,6.661730114964836,-4.8117727008347195,68.26516288326545,-2.576974081512134,2.0567308588307984,8,-2.034999847412113,-3.5399994850158727,-8.854999303817753,-10.594999313354496,2.730001449584961,1,0.28502992443548925,-4.680836471657692,25.26000022888184,1.3963949412330745,23.979999542236328,1.0344868976426054,22.290000915527344,0.28502992443548925
9698,2018-08-29,25.20000076293945,25.40999984741211,24.01000022888184,24.36000061035156,143223200.0,0.0059880850478022385,1.2222245769767395,-1.826083350955538,88.22052855511743,75.58169106665899,-3.673899366353286,-4.942986477405714,-7.679501233266901,-10.79352123307758,33.403245185554674,1.3999996185302699,1.5388556995295133,4.419000720977781,-0.09678631377157387,8.934787755727136,2.161107203603102,6.67689423835246,-4.255596956630146,65.90911483539507,-6.996869981257319,2.257893517374678,8,-2.185001373291012,-3.690001010894772,-9.005000829696652,-10.685000896453854,2.1499996185302805,2,0.2932539351552954,1.3777755878603788,25.04999923706055,-4.680836471657692,25.26000022888184,1.3963949412330745,23.979999542236328,0.2932539351552954
9699,2018-08-30,24.88999938964844,25.670000076293945,24.76000022888184,25.290000915527344,103607300.0,-0.012301641424825482,-1.7575759327226153,-0.47619220621159336,85.33330836442313,79.15726379910919,-2.7851606278770866,-4.376966211212334,-7.251611617596229,-10.351880438952245,34.663108792353256,0.9099998474121058,1.5410434641048028,3.8039994239807164,-0.9626142615542435,8.570613109515676,1.4206925812132383,6.187306266748195,-3.3100360402640128,47.94815800759071,-27.21374957430418,2.3833068427674795,8,-1.5649995803833043,-2.8249998092651403,-8.752499103546146,-10.374999523162845,1.5699996948242152,3,0.2410606728457918,1.2222245769767395,25.20000076293945,1.3777755878603788,25.04999923706055,-4.680836471657692,25.26000022888184,0.2410606728457918
9700,2018-08-31,25.170000076293945,25.239999771118164,24.71999931335449,24.88999938964844,65206400.0,0.011249525653341585,1.4761922062116144,-0.6999990463293189,84.60557348176023,81.03944595402952,-2.479347158955477,-4.3540951787077375,-7.379992810828419,-10.494722343671025,35.79822011514708,0.5200004577636754,1.7604429946847375,3.750000095367433,-1.1839125895958986,8.683912780330765,1.2830437528857672,6.216956437849099,-3.018033138141906,35.25836465386239,-37.48881557151556,2.4669563424816667,8,-1.5900001525878906,-2.520000457763672,-8.37999963760376,-9.889999866485596,2.0699996948242188,4,0.2483114811702558,-1.7575759327226153,24.88999938964844,1.2222245769767395,25.20000076293945,1.3777755878603788,25.04999923706055,0.2483114811702558
9701,2018-09-04,28.059999465942386,28.11000061035156,25.56999969482422,25.6200008392334,192541300.0,0.11481920464395823,1.0000000000000029,8.714259439649718,88.43209996982164,83.15043683451458,-4.584807291255608,-6.91915535491535,-10.086500302765206,-13.233516745206604,36.98206732527638,2.9400005340576136,2.17757854302333,6.208499526977544,0.5509521972356346,11.866046856719453,3.3797258621065893,9.037273191848499,-5.393229297899495,98.78046000592691,26.0578923062984,2.828773664870955,9,-3.899999618530277,-5.004999160766605,-10.554999828338627,-12.039999961853031,-3.0599994659423864,1,0.03421243799332507,1.4761922062116144,25.170000076293945,-1.7575759327226153,24.88999938964844,1.2222245769767395,25.20000076293945,0.03421243799332507
9702,2018-09-05,28.51000022888184,29.940000534057614,26.84000015258789,29.40999984741211,257349000.0,0.016037090930298703,2.163264094666733,-0.3688525102754537,91.59581954078494,85.48716371962009,-4.2056983068671165,-7.024410463882255,-10.321752731598412,-13.525765658428927,38.15914193549468,3.100000381469723,2.627192290762004,6.211000251770024,-0.0653844686581273,12.487384972198175,3.07280789155595,9.349192611984098,-5.190042407761908,75.88532493113613,1.4214265380894346,3.138192360214075,9,-2.970000267028812,-4.539999961853031,-10.85500001907349,-12.110000133514408,-3.210000991821289,2,-0.002806030272318849,1.0000000000000029,28.059999465942386,1.4761922062116144,25.170000076293945,-1.7575759327226153,24.88999938964844,-0.002806030272318849
9703,2018-09-06,27.84000015258789,28.57999992370605,27.190000534057614,28.1200008392334,143942900.0,-0.023500528618558558,1.3166678587607128,0.31111200591702304,89.07252632849224,86.43448690815462,-2.73538748341576,-6.012106984188776,-9.452934935472346,-12.702862963599964,39.3562582378017,1.3899993896484375,3.0167747875825555,5.128000164031981,-1.47367611383887,11.729676441902832,1.8271620250965555,8.428838302967407,-3.593236351656685,59.77011704248497,-19.046353602635037,3.300838138935425,9,-1.5349998474121094,-3.869999885559082,-10.184999942779541,-11.420000076293945,-1.5,3,-0.0021551532188767153,2.163264094666733,28.51000022888184,1.0000000000000029,28.059999465942386,1.4761922062116144,25.170000076293945,-0.0021551532188767153
9704,2018-09-07,27.3799991607666,28.270000457763672,26.79999923706055,26.959999084472656,123348700.0,-0.016523024040950962,-2.9729775010116968,-1.499996594028651,84.87623656355744,86.68297163378134,-1.6510680543426517,-5.164784883534182,-8.7782761952697,-12.097947817811136,40.75051870667916,1.4700012207031214,3.397685852561267,4.25399923324585,-2.4318990780937355,10.939897544585435,0.911050077576057,7.596948388915642,-2.336182217197699,50.957839566440086,-28.1290423834634,3.3429491556697934,9,-0.404998779296875,-3.409998893737793,-9.674998998641968,-10.934998989105225,-1.119998931884762,4,-0.0010956457347105486,1.3166678587607128,27.84000015258789,2.163264094666733,28.51000022888184,1.0000000000000029,28.059999465942386,-0.0010956457347105486
9705,2018-09-10,29.88999938964844,29.93000030517578,27.84000015258789,28.149999618530273,162253800.0,0.09167276500426169,1.2967014425621328,4.142855845341311,87.5094428869938,86.95085251085258,-3.614696858751252,-7.19048796300687,-11.050987374141837,-14.444412410143459,42.68702290015923,2.5500011444091797,3.8440604820729156,6.222499465942388,-0.8215089046436503,13.266507836528426,2.7004952806493705,9.744503651235405,-4.160716743411118,98.85580927215693,19.141255475079504,3.5220041852930186,9,-2.9149990081787145,-5.734998703002933,-12.184999227523807,-13.444999217987064,-1.7099990844726598,0,-0.11475411091388876,-2.9729775010116968,27.3799991607666,1.3166678587607128,27.84000015258789,2.163264094666733,28.51000022888184,-0.11475411091388876
9706,2018-09-11,30.10000038146973,30.59000015258789,29.3700008392334,30.020000457763672,159902500.0,0.007025794449966316,1.3018866566500824,0.04597697369503002,87.307673347078,87.43924544866988,-3.4262503519742857,-6.939555308500051,-11.006050544243887,-14.484004586630302,44.39489804172694,1.2199993133544922,4.13932757920054,5.914000415802004,-1.4299131136450747,13.257913945249083,2.2420436510784647,9.585957180525543,-3.7812172309375676,87.07124926775955,9.369257181046862,3.6719567647235394,9,-2.800000190734867,-5.575000762939457,-12.395000219345096,-13.655000209808353,-2.8000011444091797,1,-0.09501663036895669,1.2967014425621328,29.88999938964844,-2.9729775010116968,27.3799991607666,1.3166678587607128,27.84000015258789,-0.09501663036895669
9707,2018-09-12,32.209999084472656,32.290000915527344,29.45000076293945,29.90999984741211,197889600.0,0.07009962379608115,1.3089404923434802,28.75001788140921,88.70634689891489,87.49322526464736,-4.9324993706281575,-8.526650835830498,-12.836817239676634,-16.407678854805766,46.01503331258806,2.840000152587894,4.35552289318197,7.414499187469481,-0.4766186679790394,15.305617042918005,3.4689402597452172,11.360058115193745,-5.207821213611577,98.54277219315843,22.573153575528195,3.945558927724262,9,-3.7049989700317383,-6.69999885559082,-14.504998922348022,-15.669999122619629,-5.589998245239258,2,-0.22384350479377535,1.3018866566500824,30.10000038146973,1.2967014425621328,29.88999938964844,-2.9729775010116968,27.3799991607666,-0.22384350479377535
9708,2018-09-13,30.479999542236328,34.139999389648445,29.8700008392334,33.15999984741211,304147100.0,-0.05371001525642083,-1.1897441314760673,-1.1652179105071725,77.39129136776377,86.61077893168522,-2.6538485835610963,-6.26904954474815,-10.836773214138603,-14.50032149870249,48.468897025232,4.269998550415046,4.393766606100776,5.1454997062683105,-2.7528049205831238,13.043804333119745,1.1963473928425934,9.094652019694028,-2.5260135233353225,50.13624289746513,-21.953444105555626,3.9491523134257163,9,-1.0500001907348633,-4.045000076293942,-12.497499465942383,-13.874999523162842,-6.819999694824219,3,-0.16994751912636408,1.3089404923434802,32.209999084472656,1.3018866566500824,30.10000038146973,1.2967014425621328,29.88999938964844,-0.16994751912636408
9709,2018-09-14,32.720001220703125,33.09000015258789,30.540000915527344,31.43000030517578,217762800.0,0.07349086981982444,1.5123160300064644,-0.48134357038542674,78.19353992410973,85.89833075861293,-4.097228434446222,-7.857320424579832,-12.791252622386018,-16.548937651744517,51.05537058205816,2.6100006103515625,4.544576438007354,6.716001319885255,-1.3082681916321235,14.740270831402633,2.7038665641265673,10.728136075643942,-3.528812527652633,77.4603437950913,8.48126797686983,4.012134755758688,9,-2.8650016784667933,-6.285001754760739,-14.390001058578491,-16.000000953674316,-7.690000534057614,4,-0.19498780043071573,-1.1897441314760673,30.479999542236328,1.3089404923434802,32.209999084472656,1.3018866566500824,30.10000038146973,-0.19498780043071573
9710,2018-09-17,32.43000030517578,33.22999954223633,31.60000038146973,31.75,180410600.0,-0.008863108334600245,-2.326530453365321,0.5271316454049195,74.70708543484437,84.37332914361546,-2.982765709105802,-6.9252974037825865,-12.240937053742933,-16.061227049972935,54.5616899775924,1.629999160766598,4.673620107391507,5.793000411987304,-2.1576928117174106,13.743693635692022,1.817653800134945,9.768347023839663,-2.559999465942383,64.15095169528148,-4.1919232973624645,3.9753466118523586,9,-1.960000991821282,-5.995000839233395,-14.085000038146973,-15.710000038146973,-7.340000152587891,0,-0.19025593642406535,1.5123160300064644,32.720001220703125,-1.1897441314760673,30.479999542236328,1.3089404923434802,32.209999084472656,-0.19025593642406535
9711,2018-09-18,31.93000030517578,33.36999893188477,31.20000076293945,32.990001678466804,176673200.0,-0.01541782285830573,1.3846187704490176,-1.5588248493756345,73.24323606804901,82.33415320220037,-2.096550336088338,-5.780499554607118,-11.48912480035112,-15.385653958135517,57.8636659991832,2.169998168945323,4.86933841200111,4.695500373840332,-2.9385549984608588,12.329555746141523,0.8784726876897366,8.512528059990927,-1.3899993896484375,52.87847054182539,-14.835009844405775,3.817027686150595,9,-1.460000991821282,-5.495000839233395,-13.572500228881836,-15.100000381469727,-9.139999389648438,1,-0.11744440852360827,-2.326530453365321,32.43000030517578,1.5123160300064644,32.720001220703125,-1.1897441314760673,30.479999542236328,-0.11744440852360827
9712,2018-09-19,31.209999084472656,31.82999992370605,30.51000022888184,31.520000457763672,124287000.0,-0.02254936466713453,1.8387080896166499,0.29245374685557596,69.55105971351314,80.16510135609155,-1.065305523180772,-4.43658221581039,-10.518551660637073,-14.493601660401339,60.78790002754052,1.4200000762939418,5.093226234855791,3.434999179840087,-3.6743083050980943,10.544306664778265,-0.11965456262900176,6.989652922309176,2.9300003051757884,31.381702579477672,-35.0497612862744,3.554653742469089,9,-0.739999771118157,-4.77499961853027,-12.752498865127563,-14.274999141693115,-11.939998626708984,2,-0.12528035764529633,1.3846187704490176,31.93000030517578,-2.326530453365321,32.43000030517578,1.5123160300064644,32.720001220703125,-0.12528035764529633
9713,2018-09-20,31.18000030517578,32.200000762939446,30.63999938964844,32.09999847412109,123116500.0,-0.0009611912905117537,1.7857099066082642,2.967722881929467,70.84161451900192,78.60569890669652,-0.5718384682994575,-3.7913267753642046,-10.22413672204732,-14.286307112099355,63.461260824196856,1.560001373291005,4.9656535958879715,2.891000366210939,-3.5835681735462117,9.365568905968093,-0.34628390366763995,6.128284636089518,2.88739910125733,23.426586718044906,-43.469822974805794,3.237284269878577,9,-0.19000053405761363,-4.745000839233395,-12.609999895095825,-14.079999923706055,-13.55000114440918,3,-0.14624757605231442,1.8387080896166499,31.209999084472656,1.3846187704490176,31.93000030517578,-2.326530453365321,32.43000030517578,-0.14624757605231442
9714,2018-09-21,31.020000457763672,32.419998168945305,30.90999984741211,31.190000534057614,129792900.0,-0.005131489603787731,-6.743555383840373,0.18478305939329365,69.53907534764511,76.60899140232443,0.17745642203733425,-3.1028477337785674,-9.805477204284973,-13.95213373250597,65.30464065239286,1.509998321533196,4.760924840948835,2.294500541687011,-3.6310002701238915,8.220001353497917,-0.668249864218442,5.257250947592464,2.9762509651184104,17.832183921843875,-50.87411464562723,2.9627504059054526,9,0.7349996566772496,-4.5850009918212855,-12.357499837875366,-13.724999904632568,-14.170000076293945,4,-0.2372662959941867,1.7857099066082642,31.18000030517578,1.8387080896166499,31.209999084472656,1.3846187704490176,31.93000030517578,-0.2372662959941867
9715,2018-09-24,32.610000610351555,32.650001525878906,30.90999984741211,31.1299991607666,118332600.0,0.051257257547523416,1.2307666914050792,-8.705886972814824,66.64228181898216,74.31283678809156,-1.1020259660782834,-4.230035973734207,-11.103659778612226,-15.354391594133759,66.41157831338285,1.7400016784667969,4.676121264448717,3.453000640869135,-2.270922108804257,9.176923390542527,0.5910392660324391,6.314962015705831,1.316525788650523,73.42662006331554,8.172362328105393,2.8619613748366963,9,-0.8150005340576101,-6.175001144409169,-13.925000429153435,-15.315000057220452,-15.409999847412102,0,-0.23244402888173776,-6.743555383840373,31.020000457763672,1.7857099066082642,31.18000030517578,1.8387080896166499,31.209999084472656,-0.23244402888173776
9716,2018-09-25,32.56999969482422,33.59999847412109,32.189998626708984,33.18000030517578,118570200.0,-0.001226645654052505,-1.0583898111589314,-0.41216217086991963,65.30919392105449,71.71315312388487,-0.7541126360828017,-3.8096304034379784,-10.776283190973281,-15.124336308860755,66.58527672485764,1.4099998474121023,4.705835534441409,3.047499752044679,-2.561061201344245,8.6560607054336,0.2432192753502207,5.851780228739138,1.2881961807754578,66.66668724217612,2.6432914165147423,2.8042804766944602,9,-0.5649995803833008,-5.824999809265133,-13.81749939918518,-15.274999141693115,-14.360000610351562,1,-0.2296591836758597,1.2307666914050792,32.610000610351555,-6.743555383840373,31.020000457763672,1.7857099066082642,31.18000030517578,-0.2296591836758597
9717,2018-09-26,32.189998626708984,32.59999847412109,31.71999931335449,32.400001525878906,79347300.0,-0.011667211288786783,1.8852583063906452,0.34426670335442877,66.76945561026459,70.53294915082938,-0.42158070281294613,-3.022243960938411,-10.116746059166111,-14.560149582090641,67.25496916860922,0.879999160766598,4.411704018230338,2.3104987144470215,-3.0004452585269235,7.621442687420966,-0.344973272039951,4.965970700933994,1.601233335956337,52.36485528632154,-11.692724730670776,2.655471986486972,9,-0.13499927520751953,-5.189998626708984,-13.437498331069946,-14.89499807357788,-11.969999313354496,2,-0.2920160954397242,-1.0583898111589314,32.56999969482422,1.2307666914050792,32.610000610351555,-6.743555383840373,31.020000457763672,-0.2920160954397242
9718,2018-09-27,32.59000015258789,32.630001068115234,31.38999938964844,31.86000061035156,87934400.0,0.012426267255165824,2.0617273485073166,-3.4761403062614837,70.17815160415931,69.64235044861267,-0.5484815788663795,-2.99370733862936,-10.22615526741254,-14.776719393574908,67.87417305423907,1.2400016784667933,4.125943219800497,2.341000270843505,-2.615602824542883,7.297603366229893,-0.13730127684969062,4.819301818536701,1.1356071754017592,62.45357482695605,-3.1263242947461194,2.4783015476931944,9,-0.5350008010864258,-5.41500091552734,-13.767500162124634,-15.224999904632568,-12.360000610351562,3,-0.4087143182712293,1.8852583063906452,32.189998626708984,-1.0583898111589314,32.56999969482422,1.2307666914050792,32.610000610351555,-0.4087143182712293
9719,2018-09-28,30.88999938964844,32.779998779296875,29.979999542236328,32.240001678466804,165453500.0,-0.05216326342374866,1.3045294493484527,-1.8493193635199707,54.13222932056809,67.3562553248042,0.9662455662011915,-0.8655302916626688,-8.244811609379088,-12.901629437806907,67.97208743302042,2.799999237060547,3.5281272666145256,0.34099950790405487,-3.928589077219197,4.610588093027307,-1.7937947846575675,2.4757938004656808,2.771295796359052,25.138124749067813,-34.73586438566356,2.1347942925616255,9,0.8999996185302663,-3.2499999999999964,-11.817499399185184,-13.159999370574955,-10.989999771118168,4,-0.42926515023905776,2.0617273485073166,32.59000015258789,1.8852583063906452,32.189998626708984,-1.0583898111589314,32.56999969482422,-0.42926515023905776
9720,2018-10-01,31.420000076293945,31.90999984741211,30.25,30.690000534057614,94742900.0,0.017157678767164786,-1.0621108299451252,-0.5407394848754586,55.31400595239923,65.36411864528755,0.31056944683922083,-0.952103670069306,-8.474740131697821,-13.257110296421803,68.12368313917372,1.6599998474121094,3.250078323599322,0.5585001945495591,-2.88919817397003,4.006198563069145,-1.1653489897102318,2.2823493788093536,2.094043283962698,39.779032015014394,-15.966698700516147,1.723849184259793,10,0.3699989318847621,-3.0150003433227504,-11.647500276565552,-12.990000247955322,-10.739999771118164,0,-0.4637173666277973,1.3045294493484527,30.88999938964844,2.0617273485073166,32.59000015258789,1.8852583063906452,32.189998626708984,-0.4637173666277973
9721,2018-10-02,29.020000457763672,30.81999969482422,28.649999618530273,30.729999542236328,145276500.0,-0.07638445616494594,1.296297118590701,-2.342465968175987,37.45083815247494,61.797427360727745,2.5193080600605136,1.6058364941837198,-5.801527778559674,-10.697649062440604,67.03677578971853,2.770000457763672,2.6935417178675536,-1.889499473571778,-5.196846944533256,1.4178479973896998,-3.5431732090525188,-0.23582573809103735,4.35268114977216,8.95885991329644,-39.66424317863968,1.653673735480739,10,2.104998588562008,0.05499935150147195,-8.407500505447388,-9.750000476837158,-7.180000305175781,1,-0.40730528974413005,-1.0621108299451252,31.420000076293945,1.3045294493484527,30.88999938964844,2.0617273485073166,32.59000015258789,-0.40730528974413005
9722,2018-10-03,28.43000030517578,29.21999931335449,26.540000915527344,29.040000915527344,190137200.0,-0.020330811277780247,4.525784669595241,0.35672569411911675,41.14089049550807,58.49734691367288,2.987681622968779,2.307861196759614,-4.92438588916923,-9.947125139048854,65.03566580858859,2.679998397827145,2.20773607343666,-2.4754996299743652,-5.79523643690473,0.8442371769559962,-4.135368033439548,-0.8156312265091827,4.659320383019718,30.28846212627875,-17.393760470565606,1.6598684034651807,10,1.639999389648434,0.6449995040893626,-6.167500734329224,-7.510000705718994,-7.229999542236328,2,-0.3594794622229581,1.296297118590701,29.020000457763672,-1.0621108299451252,31.420000076293945,1.3045294493484527,30.88999938964844,-0.3594794622229581
9723,2018-10-04,27.78000068664551,28.82999992370605,27.3700008392334,27.989999771118164,95831200.0,-0.022863159041610515,-1.834953038428484,0.34426044975860537,25.25051138130378,53.57639536185718,3.4695302522246223,3.112726435547259,-3.9843639948409653,-9.143222594139697,62.9264133575155,1.4599990844726527,1.7294560962575822,-3.1224992752075167,-6.453987826917729,0.20898927650269883,-4.7882435510626244,-1.456754999352409,4.785374419736538,19.871798006820054,-23.050472391466247,1.665744275855107,10,2.289999008178704,1.2949991226196325,-5.517501115798954,-6.860001087188724,-6.7500000000000036,3,-0.27213827164969406,4.525784669595241,28.43000030517578,1.296297118590701,29.020000457763672,-1.0621108299451252,31.420000076293945,-0.27213827164969406
9724,2018-10-05,27.35000038146973,28.46999931335449,26.93000030517578,28.06999969482422,88008500.0,-0.015478772301920518,1.0263164168916008,3.428583106267071,24.90119768999827,48.938497125303414,3.714850319404359,3.7316897483169136,-3.3375056793428968,-8.563770117459608,61.02148911621139,1.5399990081787074,1.3197800991205924,-3.5509996414184535,-6.889186108947381,-0.21281317388952203,-5.220092875182917,-1.8819064076539895,4.73334478964394,15.083791937703278,-24.114140589136188,1.6690932337644653,10,2.719999313354485,2.0799989700317347,-5.0875008106231725,-6.430000782012943,-8.319999694824222,4,-0.26032909469563925,-1.834953038428484,27.78000068664551,4.525784669595241,28.43000030517578,1.296297118590701,29.020000457763672,-0.26032909469563925
9725,2018-10-08,26.459999084472656,27.540000915527344,25.959999084472656,26.729999542236328,103789500.0,-0.032541180423531935,-1.488190963075546,0.3750009934116955,23.977173532331392,44.34605041544529,4.068587162998142,4.586711614177567,-2.2555375008210206,-7.533882538319428,58.56969672197121,1.5800018310546875,0.8449141342141608,-4.269500923156738,-8.136873053847012,-0.40212879246646693,-6.203186988501869,-2.3358148578116023,5.179878546194107,10.288064551576898,-26.05662010540392,1.9336860653451353,10,2.9099998474121094,2.9700002670288086,-3.7649993896484375,-5.539999485015869,-6.849998474121097,0,-0.24792137917313628,1.0263164168916008,27.35000038146973,-1.834953038428484,27.78000068664551,4.525784669595241,28.43000030517578,-0.24792137917313628
9726,2018-10-09,27.239999771118164,27.709999084472656,26.0,26.149999618530273,105461800.0,0.02947848502017636,-1.4604314177506998,-4.03703075771062,31.220448066099223,40.39616068831582,2.741292324790706,3.775007463326972,-2.846023875940187,-8.168041123715874,55.833688358882725,1.7099990844726562,0.39813560188925834,-3.346500205993653,-7.5118979221055895,0.8188975101182869,-5.4291990640496195,-1.263801347937683,3.831890004929189,39.26382198704763,2.196700026817929,2.0826988580559695,10,2.1299991607666016,2.6149997711181676,-4.125,-6.320000171661377,-6.430000305175778,1,-0.24082230253532433,-1.488190963075546,26.459999084472656,1.0263164168916008,27.35000038146973,-1.834953038428484,27.78000068664551,-0.24082230253532433
9727,2018-10-10,25.0,27.399999618530273,24.90999984741211,27.3799991607666,147682900.0,-0.08223200403596098,1.0578509856341973,-2.1834851629295473,25.82160717473151,35.46765575171271,4.307068883029398,5.741527872025436,-0.4034920728613649,-5.79661821456741,52.90161189397815,2.489999771118164,-0.18143026655334538,-5.226000022888183,-10.002898035006815,-0.4491020107695505,-7.614449028947497,-2.8375510168288685,5.560700706889882,2.2959222152102314,-34.98899734077044,2.3884490060593153,10,3.844999313354492,4.524999618530277,-1.3924999237060547,-3.674999713897705,-3.510000228881836,2,-0.12639999389648438,-1.4604314177506998,27.239999771118164,-1.488190963075546,26.459999084472656,1.0263164168916008,27.35000038146973,-0.12639999389648438
9728,2018-10-11,25.29999923706055,26.20000076293945,24.54999923706055,24.739999771118164,147013800.0,0.01199996948242199,-2.51063954986599,-0.23529397622224776,27.863782300166918,32.54893941611259,3.200837259163677,5.305578055709713,-0.4981331647230576,-5.961955923873333,49.63881468514921,1.6500015258788991,-0.7733412346089423,-4.667000770568844,-9.923544206875196,0.589542665737504,-7.295272488722016,-2.0387290524156683,4.5826173666919985,19.13265268885066,-19.76140916788029,2.6282717181531745,10,2.9300003051757777,4.045000076293949,-0.5449991226196325,-3.059998989105228,-4.639999389648441,3,-0.16205528054385232,1.0578509856341973,25.0,-1.4604314177506998,27.239999771118164,-1.488190963075546,26.459999084472656,-0.16205528054385232
9729,2018-10-12,26.34000015258789,26.96999931335449,25.670000076293945,26.770000457763672,111059400.0,0.04110675679404374,2.132535768617394,-0.7678584201007441,24.656438431528073,29.142543024904686,1.6176588184768228,3.966458658600729,-1.326450793269089,-6.85972097148969,46.025596686942606,1.6700000762939382,-1.3827726642951816,-3.3079998016357415,-8.634978284638152,2.018978681366672,-5.971489043136948,-0.6445105601345347,2.796050019827778,56.64560132790096,21.205934847043835,2.6634892415012064,10,1.3449993133544922,3.0049991607666087,-1.2024998664855957,-4.099999904632568,-7.229999542236332,4,-0.20159451158623776,-2.51063954986599,25.29999923706055,1.0578509856341973,25.0,-1.4604314177506998,27.239999771118164,-0.20159451158623776
9730,2018-10-15,26.26000022888184,26.770000457763672,25.75,26.3799991607666,70523500.0,-0.003037202856591148,1.2666638409697792,0.27906708539592157,24.576967630571474,27.712112966915413,0.9931826566309461,3.752931886741063,-1.0216613246472477,-6.638422440149586,42.19938898031687,1.0200004577636719,-2.1352937281073743,-3.079499721527096,-8.442627147541163,2.283627704486971,-5.761063434534133,-0.3979360085200625,2.2340028125841123,54.11395805039994,21.689713199244316,2.681563713007034,10,0.62499904632568,3.08499908447266,-0.7874999046325719,-3.920000076293949,-7.050001144409183,0,-0.2753236663830825,2.132535768617394,26.34000015258789,-2.51063954986599,25.29999923706055,1.0578509856341973,25.0,-0.2753236663830825
9731,2018-10-16,28.18000030517578,28.229999542236328,26.170000076293945,26.6299991607666,92529000.0,0.07311500607613275,1.4969696269109616,-12.916791175255492,35.627250875739335,27.09948634249666,-1.18289625265556,1.6206796012405285,-2.7202302769788247,-8.40947451823584,38.639613345099185,2.059999465942383,-2.5028301643883992,-0.9719996452331543,-6.214648982124885,4.27064969165858,-3.5933243136790196,1.649325023212711,-3.630001068115231,98.6413251925489,65.89987836312011,2.6213246684458666,10,-1.4900007247924805,1.164999008178718,-2.614999771118164,-5.840000152587891,-9.450000762939453,1,-0.3041163804831536,1.2666638409697792,26.26000022888184,2.132535768617394,26.34000015258789,-2.51063954986599,25.29999923706055,-0.3041163804831536
9732,2018-10-17,27.29999923706055,28.53000068664551,26.920000076293945,28.40999984741211,89466900.0,-0.031227858714877432,1.3851820455219697,-0.7161288972948872,31.67013373114031,27.81277771470072,-0.53645668574325,2.3112320563595468,-1.6286492467889175,-7.386206196859117,35.62823330984836,1.610000610351566,-2.9919006595445268,-1.6565007209777782,-6.867534734880675,3.554533292925118,-4.262017727929226,0.9490162859736699,-2.676399993896485,69.09545222117377,38.45538831339314,2.605517006951448,10,-0.7599992752075195,2.045000076293949,-1.387499332427982,-4.634999275207523,-7.920000076293949,2,-0.2377289359886794,1.4969696269109616,28.18000030517578,1.2666638409697792,26.26000022888184,2.132535768617394,26.34000015258789,-0.2377289359886794
9733,2018-10-18,26.6200008392334,27.75,26.399999618530273,27.07999992370605,79623700.0,-0.02490836691687648,-1.9999957614546688,0.41441336174307325,34.07905297663687,28.832539413216118,-0.04281044428460845,2.7743320649998644,-0.7412549803814095,-6.562566134186557,32.25680479615004,1.3500003814697266,-3.07091613483723,-2.108499145507814,-7.308929354001954,3.091931062986326,-4.708714249754884,0.4917159587392561,-1.8401455383300735,33.216802804202,1.8030874892477975,2.600215104247069,10,-0.08000087738036754,2.724998474121101,0.3874993324279785,-3.1050004959106445,-6.540000915527347,3,-0.1927122804802649,1.3851820455219697,27.29999923706055,1.4969696269109616,28.18000030517578,1.2666638409697792,26.26000022888184,-0.1927122804802649
9734,2018-10-19,23.65999984741211,27.10000038146973,23.60000038146973,27.03000068664551,130799900.0,-0.1111946242863654,-1.0057307905660058,7.326103361916041,25.505052968052027,29.002303794962856,2.6135627346213077,5.433233341535271,2.4114966507873703,-3.482022349355926,28.9391500109554,3.5,-3.2696993897515583,-4.700500106811525,-10.248216411814134,0.847216198191088,-7.4743582593128295,-1.9266419543102202,4.870000839233402,1.2170276314057946,-27.93484870675835,2.773858152501306,10,2.4050006866455114,4.939999580383301,4.2724995613098145,0.779999732971195,-2.6100006103515625,4,-0.12679628146016808,-1.9999957614546688,26.6200008392334,1.3851820455219697,27.29999923706055,1.4969696269109616,28.18000030517578,-0.12679628146016808
9735,2018-10-22,25.03000068664551,25.63999938964844,24.09000015258789,24.459999084472656,114158900.0,0.05790367067070168,-1.3664120136805056,-0.1691398991765585,36.52937580258985,29.59218465457293,1.1391818842309966,3.653561201075121,1.2554296273412149,-4.720853087470125,25.392909404441653,1.9799995422363317,-3.226730858315136,-2.9514992713928194,-8.309280460938755,2.4062819181531196,-5.630389866165789,-0.2726086766198499,3.401399993896483,29.00608958734728,-2.5885305182744354,2.678890594772969,10,1.0349998474121094,3.569998741149899,3.1149988174438477,-0.48000097274780273,-3.6900005340576207,0,-0.2365161771430756,-1.0057307905660058,23.65999984741211,-1.9999957614546688,26.6200008392334,1.3851820455219697,27.29999923706055,-0.2365161771430756
9736,2018-10-23,25.09000015258789,25.26000022888184,23.85000038146973,24.18000030517578,101763000.0,0.0023971020493975814,1.255999755859362,1.5964864729207349,38.30532371894448,30.97926427059659,0.8293472534572572,3.1668103702889354,1.3928726184696174,-4.658699884414553,21.500572140825696,1.4099998474121094,-3.150465173759585,-2.5174998283386216,-7.561757912418841,2.5267582557415977,-5.039628870378731,0.004629213701488055,3.24477252197266,30.22311721875307,-1.473242641266836,2.5221290420401092,10,0.9750003814697301,3.5099992752075195,3.362499237060554,-0.5100002288818324,-3.6599998474121094,1,-0.2343563584039574,-1.3664120136805056,25.03000068664551,-1.0057307905660058,23.65999984741211,-1.9999957614546688,26.6200008392334,-0.2343563584039574
9737,2018-10-24,22.790000915527344,25.10000038146973,22.75,25.040000915527344,134489100.0,-0.09166995707743408,-1.0171661242051386,-2.4725278871184777,34.337730451804475,31.698591843000763,3.109933357055567,4.9819023028311165,3.858309929635027,-2.255867472801519,18.07504581015519,2.35000038146973,-3.04559294635828,-4.347499179840089,-9.345447574665464,0.6504492149852865,-6.846473377252774,-1.8485249824274028,5.45007631317139,0.8000183105468749,-31.05398613762783,2.498974197412687,10,2.84999942779541,5.3849983215332,5.662498474121101,2.0199985504150426,-1.4900016784667969,2,-0.1781483637644281,1.255999755859362,25.09000015258789,-1.3664120136805056,25.03000068664551,-1.0057307905660058,23.65999984741211,-0.1781483637644281
9738,2018-10-25,19.270000457763672,20.149999618530273,17.719999313354492,17.920000076293945,189173700.0,-0.15445372164796256,-1.7771401790725936,-0.6000001695421007,28.759203683047616,32.15445464872516,6.352678486133325,7.85559683076886,7.516572848262886,1.34754151127121,15.404678783554216,5.070001602172852,-3.195809442866942,-7.201499652862548,-12.668130344759533,-1.7348689609655636,-9.934814998811042,-4.468184306914054,8.750473681787113,16.524530574713758,-16.729918712938435,2.7333153459484927,10,3.854999542236328,6.3899984359741175,9.182498931884773,5.659999370574955,4.439998626708984,3,0.005708287513745969,-1.0171661242051386,22.790000915527344,1.255999755859362,25.09000015258789,-1.3664120136805056,25.03000068664551,0.005708287513745969
9739,2018-10-26,17.6299991607666,18.780000686645508,17.049999237060547,18.489999771118164,119689000.0,-0.08510644826354075,1.4027757173737974,-0.6370373091415662,27.668186981888866,32.4979234655382,7.406061952723444,8.907973583954146,9.290558378058499,3.049168529794585,14.003737781672665,2.220001220703125,-3.102978526243735,-8.178500938415528,-14.53305778977824,-1.8239440870528156,-11.355779364096882,-5.001222512734174,9.772446489212406,6.752036244508321,-28.19271250524717,3.1772784256813558,10,5.160000801086426,7.694999694824215,11.082500457763675,7.300000667572025,3.490001678466797,4,0.13896771863674418,-1.7771401790725936,19.270000457763672,-1.0171661242051386,22.790000915527344,1.255999755859362,25.09000015258789,0.13896771863674418
9740,2018-10-29,16.850000381469727,18.229999542236328,16.270000457763672,18.209999084472656,94479600.0,-0.04424270087503279,1.7999994550430993,1.581392718369085,23.722814493996907,31.175208312011264,7.499535645955639,9.001994401276598,10.184055498324444,3.8993373840039283,12.594325333227491,1.9599990844726562,-3.096644126307254,-8.22999973297119,-15.187894247163364,-1.2721052187790178,-11.708946990067279,-4.7510524758751025,9.724249555475804,6.451612218827842,-26.792349217388768,3.4789472570960873,10,5.550000190734863,8.084999084472653,12.244999408721927,8.0799994468689,4.44999885559082,0,0.24925808667693805,1.4027757173737974,17.6299991607666,-1.7771401790725936,19.270000457763672,-1.0171661242051386,22.790000915527344,0.24925808667693805
9741,2018-10-30,17.200000762939453,17.239999771118164,16.170000076293945,16.379999160766598,99049400.0,0.020771535522018603,1.3777781074431132,-0.6029429295500502,28.18792289959643,30.788295997395274,6.066149515467249,8.138321656862615,9.947190648842323,3.616506524991827,12.470421877116905,1.0699996948242188,-3.1527368197456447,-7.288999366760255,-14.821994490256948,0.2439957567364388,-11.055496928508603,-3.522501805011906,8.343824226087893,11.534161830302788,-24.565996005347195,3.766497561748347,10,4.7599992752075195,7.684998512268063,11.914999008178711,7.7299990653991735,2.259998321533203,1,0.24069762825643726,1.7999994550430993,16.850000381469727,1.4027757173737974,17.6299991607666,-1.7771401790725936,19.270000457763672,0.24069762825643726
9742,2018-10-31,18.209999084472656,18.34000015258789,17.120000839233402,17.8700008392334,110463700.0,0.058720830042602534,3.066661792334359,0.4146311962541589,30.930607599804375,30.438468733302773,4.057862985465395,6.665133733938291,9.05085680830193,2.672568511064906,13.51527738856041,1.2199993133544886,-3.2085192995097103,-5.768000984191893,-13.557542207974208,2.021540239590422,-9.66277159608305,-1.8732303723007355,6.208966915026682,51.25626238219245,12.472406631971324,3.8947706118911576,10,3.4250011444091797,6.265000343322754,11.165000915527344,6.72000074386597,1.7800006866455078,2,0.17682599574915758,1.3777781074431132,17.200000762939453,1.7999994550430993,16.850000381469727,1.4027757173737974,17.6299991607666,0.17682599574915758
9743,2018-11-01,20.21999931335449,20.32999992370605,18.07999992370605,18.40999984741211,136896500.0,0.11037893080377614,1.2167480186600723,5.323555316200756,34.3558256484376,31.421887920012285,1.1673057088863672,4.279109448489077,7.164101993505096,0.7390712291074841,14.200326401893232,2.25,-3.5460482367074952,-3.380000686645513,-11.126309881900603,4.366308508609578,-7.253155284273056,0.49315391098203065,3.2090907753602025,97.35575446186631,58.318411583508166,3.8731545976275448,11,0.6850004196167028,4.2550001144409215,9.307500362396244,4.710000514984138,-0.2399997711181605,3,0.05341246094863927,3.066661792334359,18.209999084472656,1.3777781074431132,17.200000762939453,1.7999994550430993,16.850000381469727,0.05341246094863927
9744,2018-11-02,20.229999542236328,21.059999465942386,19.46999931335449,20.59000015258789,123788000.0,0.0004945711781125794,1.4461555164956386,-0.19889542352109346,34.530526532942176,31.1997935567181,0.6924072034509869,3.9087505602796355,7.235193683556986,0.7989042220844098,15.061324851428282,1.5900001525878977,-3.7907465791086814,-3.014000415802002,-10.688769520261161,4.660768688657157,-6.8513849680315815,0.8233841364275776,2.327999744987874,83.02658430872054,44.000401727544755,3.83738455222958,11,0.4850006103515625,4.244999885559082,9.384999752044678,4.7000002861022985,0.25,4,0.17202173114096042,1.2167480186600723,20.21999931335449,3.066661792334359,18.209999084472656,1.3777781074431132,17.200000762939453,0.17202173114096042
9745,2018-11-05,19.899999618530273,20.18000030517578,18.8799991607666,20.1200008392334,108016700.0,-0.01631240391365696,6.64706212343906,0.6111134658585173,26.87150596898907,29.92936936227861,0.24383160414971883,3.923239695725119,7.589640795567572,1.1986450903902472,16.373036863642195,1.3500003814697266,-4.106226787979956,-3.016000366210939,-10.672753726162416,4.640752993740538,-6.844377046186679,0.8123763137648012,1.891439763382298,76.27811876893692,42.94250433096814,3.828376679975739,11,0.7350006103515625,4.140000343322754,9.8149995803833,5.030000209808353,-0.03999900817871449,0,0.06130659518038861,1.4461555164956386,20.229999542236328,1.2167480186600723,20.21999931335449,3.066661792334359,18.209999084472656,0.06130659518038861
9746,2018-11-06,20.68000030517578,21.649999618530273,19.479999542236328,19.5,144995700.0,0.03919601515565829,-2.5573736148285264,-5.3636079900124844,31.404496585310028,29.603454488223672,-1.3717695996192703,2.768525419441538,6.802390460274232,0.49219199230816457,17.58662340200746,2.1700000762939453,-3.9988072872866915,-1.9079997062683098,-9.343673785881926,5.527674373345306,-5.625836746075116,1.8098373335384963,-4.510000228881836,78.58720585560397,47.7188177148034,3.7178370398068075,11,-1.7700004577636719,2.814999580383301,9.41749906539917,4.249999523162845,-0.7800006866455078,1,0.029980605548133976,6.64706212343906,19.899999618530273,1.4461555164956386,20.229999542236328,1.2167480186600723,20.21999931335449,0.029980605548133976
9747,2018-11-07,21.84000015258789,22.21999931335449,21.06999969482422,21.420000076293945,121115800.0,0.056092835120596485,-1.053569208604173,0.3559321759932758,36.9256003635231,30.510831897165396,-2.995731818253585,1.4331250133549318,5.655240787144045,-0.5990629661976143,18.14083682202569,1.5399990081787074,-4.225784132182973,-0.589999866485595,-7.943715901380752,6.763716168409562,-4.266857883933174,3.0868581509619837,-5.560400085449217,90.82127495678527,57.76108237833647,3.6768580174475787,11,-2.645000457763672,0.8549995422363281,8.25999927520752,3.089999675750736,-3.0100002288818395,2,-0.1089744071193709,-2.5573736148285264,20.68000030517578,6.64706212343906,19.899999618530273,1.4461555164956386,20.229999542236328,-0.1089744071193709
9748,2018-11-08,21.200000762939453,22.07999992370605,20.96999931335449,21.770000457763672,92387600.0,-0.02930400115279308,-1.1553355628886295,-1.3571418840059764,42.29323550881037,32.13583728904556,-2.2944580392349962,1.844797388593257,6.2960827076512125,0.11336386249951502,18.543795412665574,1.1100006103515625,-4.554939342728865,-1.0249993324279778,-8.269625885781068,6.219627220925112,-4.647312609104521,2.5973139442485653,-4.682784725952146,69.46112264022732,31.035689284417614,3.6223132766765445,11,-2.0050010681152344,1.2999992370605469,8.372498989105225,3.7299990653991735,-1.7000007629394531,3,-0.057075516428119144,-1.053569208604173,21.84000015258789,-2.5573736148285264,20.68000030517578,6.64706212343906,19.899999618530273,-0.057075516428119144
9749,2018-11-09,21.030000686645508,21.190000534057614,20.11000061035156,20.770000457763672,85900700.0,-0.00801887123471845,2.724138157829877,-0.45614099664038765,36.44986295776048,33.54995378501929,-1.7784740490224742,1.682870199285155,6.474961070038503,0.35825254985892485,19.594074072399962,1.0900001525878942,-4.648932647648195,-0.9294994354248054,-7.924037295526212,6.065038424676601,-4.42676836547551,2.5677694946258995,-4.284673318603513,64.37130022922453,23.731805198774808,3.4972689300507036,11,-1.835000991821289,1.3199996948242188,8.54249906539917,3.899999141693119,-2.8700008392333984,4,-0.04992872611154753,-1.1553355628886295,21.200000762939453,-1.053569208604173,21.84000015258789,-2.5573736148285264,20.68000030517578,-0.04992872611154753
9750,2018-11-12,19.030000686645508,20.850000381469727,18.799999237060547,20.68000030517578,95948200.0,-0.09510223179735999,1.0603028946654616,-6.34614679235594,31.856287780781443,33.95754988292874,0.6294749897281839,3.281698916273392,8.451755592376294,2.4361629752518503,20.880637685104002,2.230001449584961,-4.342625046585312,-2.5679994583129897,-9.371418575775266,4.235419659149285,-5.969709017044128,0.8337101004181484,-2.065686440791012,6.725188434328936,-33.77651454414232,3.4017095587311372,11,0.6399993896484375,3.3199996948242188,10.719998836517334,5.899999141693119,-1.0900001525878942,0,0.07619541793334617,2.724138157829877,21.030000686645508,-1.1553355628886295,21.200000762939453,-1.053569208604173,21.84000015258789,0.07619541793334617
9751,2018-11-13,19.61000061035156,20.020000457763672,18.96999931335449,19.280000686645508,76126000.0,0.030478187219040498,-1.21052251166992,-0.19999999999999785,39.385846454101255,34.8970208667395,0.47749859792913796,2.136263931481867,7.761643821815749,1.9358420287818419,22.042555423590905,1.0500011444091832,-3.831357798800081,-1.559499549865727,-7.66071775125064,4.541718651519188,-4.610108650558185,1.4911095508267316,-2.435458961797064,23.684250152671463,-20.937283819283248,3.0506091006924576,11,0.5399990081787109,2.7399997711181676,9.789998531341556,5.874999046325691,-2.6800003051757812,1,0.012748597257464134,1.0603028946654616,19.030000686645508,2.724138157829877,21.030000686645508,-1.1553355628886295,21.200000762939453,0.012748597257464134
9752,2018-11-14,20.809999465942386,21.11000061035156,19.76000022888184,20.18000030517578,106344300.0,0.061193208477381855,1.19511998449312,1.9090888073288756,56.08214557170375,37.31105641376907,-0.3519122433482025,0.44809489480905995,6.44869985407497,0.8343263430912593,22.883021273286015,1.5,-3.094422497340595,-0.03500070571898917,-5.410546088789236,5.340544677351257,-2.7227733972541124,2.652771985816134,-3.433639510795892,61.2804819543343,12.563517519036232,2.6877726915351237,11,-0.30000019073486683,1.5400009155273402,8.80249977111816,5.260000228881836,-4.159999847412113,2,-0.043728970243435916,-1.21052251166992,19.61000061035156,1.0603028946654616,19.030000686645508,2.724138157829877,21.030000686645508,-0.043728970243435916
9753,2018-11-15,21.489999771118164,21.770000457763672,20.420000076293945,20.71999931335449,97715500.0,0.03267661329298277,1.0300729667404747,1.2222245769767563,66.49573340671465,40.86274606641046,-0.930689834953391,-0.6703047302385876,5.682926825759438,0.25153600352538064,23.988949637505634,1.3500003814697266,-2.478170732727712,0.9014996528625474,-3.7553089451000226,5.558308250825117,-1.4269046461187358,3.2299039518438306,-3.9198942416433518,90.57237132787374,35.03740164354168,2.328404298981285,11,-0.9800004959106445,0.8600006103515625,7.694999694824219,4.579999923706058,-3.5900001525878906,3,-0.12377849584656875,1.19511998449312,20.809999465942386,-1.21052251166992,19.61000061035156,1.0603028946654616,19.030000686645508,-0.12377849584656875
9754,2018-11-16,20.65999984741211,20.96999931335449,19.71999931335449,19.8700008392334,112376600.0,-0.038622612030994374,-1.2935736471411547,1.0259721279557645,66.21276631663972,45.23399721614942,-0.03719089349267435,-0.08071957730496848,6.430570382631451,1.1833689631054654,24.454242312054898,1.7700004577636754,-1.9595201083643161,0.22149972915649485,-4.206375290137974,4.649374748450963,-1.9924377804907394,2.435437238803729,-2.903898566582111,62.62625743672999,0.8461149522784694,2.2139375096472342,11,-0.15000057220458984,1.6900005340576172,8.127499580383304,5.409999847412113,-3.1700000762939453,4,-0.05614713726909404,1.0300729667404747,21.489999771118164,1.19511998449312,20.809999465942386,-1.21052251166992,19.61000061035156,-0.05614713726909404
9755,2018-11-19,19.11000061035156,20.59000015258789,19.09000015258789,20.399999618530273,93578200.0,-0.07502416498104214,-1.2556392271365533,-1.6329121870073224,57.37451852323164,48.11955520925182,1.5521917877795204,1.0572327542890712,7.797586927085948,2.8217930621827882,25.0395725002933,1.5699996948242188,-1.6653578449691757,-1.0324995040893583,-4.9274241385510145,2.862425130372298,-2.979961821320188,0.9149628131414715,-1.1753434082205807,5.000044277718016,-60.527798889112205,1.9474623172308287,11,1.3999986648559606,3.2399997711181676,9.404998779296882,6.959999084472663,-1.2900009155273402,0,-0.049712230905154975,-1.2935736471411547,20.65999984741211,1.0300729667404747,21.489999771118164,1.19511998449312,20.809999465942386,-0.049712230905154975
9756,2018-11-20,19.209999084472656,19.57999992370605,17.180000305175778,17.399999618530273,109869400.0,0.00523278236144753,-1.133334802699445,-1.4031014399753927,54.152824920244605,50.03369127110977,1.3653233547929169,0.5208363224219958,7.505225049228212,2.816808140936665,25.798819962892424,2.3999996185302734,-1.3644250323814084,-0.6385009765625007,-3.7747965110736033,2.497794557948602,-2.2066487438180538,0.9296467906930523,3.0100002288818324,44.22655145561035,-22.15204292393834,1.568147767255552,11,0.42000102996825817,3.1400012969970703,8.905000209808353,6.860000610351566,-0.75,1,-0.06611132800321562,-1.2556392271365533,19.11000061035156,-1.2935736471411547,20.65999984741211,1.0300729667404747,21.489999771118164,-0.06611132800321562
9757,2018-11-21,18.729999542236328,20.309999465942386,18.5,20.049999237060547,81585600.0,-0.02498696330622474,-1.0337086597973535,-0.7292818145318933,42.911511515326424,50.10238860516711,1.517340718360824,0.7178814031774543,7.715295462729507,3.387280241979802,25.931978869625667,1.8099994659423864,-0.8964015406862593,-0.915500450134278,-3.762367483615911,1.931366583347355,-2.3389339668750964,0.5079330666065403,3.389199790954585,33.76904543645044,-27.50594485900183,1.423433516740817,11,0.7450008392333984,3.6200008392333984,9.287499904632572,7.525000572204593,0.10000038146972301,2,-0.09610247095850344,-1.133334802699445,19.209999084472656,-1.2556392271365533,19.11000061035156,-1.2935736471411547,20.65999984741211,-0.09610247095850344
9758,2018-11-23,19.3799991607666,19.82999992370605,18.559999465942386,18.61000061035156,54611300.0,0.03470366441091022,-1.9195384659231742,-0.583332370025723,46.18833766207551,51.184441350091,0.650423084027782,0.080681739209016,6.853126002670315,2.83500613497354,24.365021785554465,1.2700004577636648,-0.5599011687296063,-0.27100076675414897,-3.1152371312158778,2.57323559770758,-1.6931189489850134,1.1511174154767154,2.640416191864009,58.04747839889372,-0.4564151046373226,1.4221181822308644,11,0.095001220703125,2.580000877380371,8.562500476837165,6.920000076293949,-2.3299999237060547,4,-0.1408668555447109,-1.0337086597973535,18.729999542236328,-1.133334802699445,19.209999084472656,-1.2556392271365533,19.11000061035156,-0.1408668555447109
9759,2018-11-26,20.07999992370605,20.190000534057614,19.11000061035156,19.959999084472656,83211000.0,0.03611975197380546,5.352902237755309,0.15584553914901833,50.781251552204736,53.287215102471365,-0.22183518510573208,-0.44940106373643474,5.872501988338488,2.2298099081788756,22.467831965945567,1.0799999237060547,-0.4052160180251292,0.3064999580383265,-2.3777799736727268,2.99077988974938,-1.0356400078172001,1.6486399238938532,1.8436071279754636,85.04398088847762,27.599187930795935,1.3421399658555258,11,-0.6049995422363246,1.5550003051757848,7.862499713897716,6.354999542236335,-1.0799999237060511,0,-0.1085657526622853,-1.9195384659231742,19.3799991607666,-1.0337086597973535,18.729999542236328,-1.133334802699445,19.209999084472656,-0.1085657526622853
9760,2018-11-27,21.049999237060547,21.450000762939453,19.729999542236328,19.770000457763672,119230100.0,0.04830673889641468,-1.529412424687812,10.666581896209486,51.57984236270261,54.6421035367604,-0.9780130635526838,-1.147443775758589,4.6367140834562655,1.3474863463843754,20.023881863783842,1.720001220703125,-0.3263843844408356,1.0664993286132827,-1.2921825121256099,3.425181169352175,-0.11284159175616537,2.2458402489827307,0.778735679690854,90.6322837705643,34.380447249786926,1.1793409203694465,11,-1.5749988555908203,-0.14499950408935547,6.282500743865967,5.3850002288818395,-0.4799995422363281,1,-0.16912112090126163,5.352902237755309,20.07999992370605,-1.9195384659231742,19.3799991607666,-1.0337086597973535,18.729999542236328,-0.16912112090126163
9761,2018-11-28,21.34000015258789,21.8799991607666,20.18000030517578,21.81999969482422,134425300.0,0.013776766082574055,4.6666772630749085,-0.375,47.69372615813404,53.71005693525266,-1.1139501798919724,-1.171444080728893,4.094933387938852,1.1437458379591376,17.341627555843043,1.6999988555908203,-0.13173206386390035,1.1495002746582017,-0.8850073365185054,3.184007885834909,0.13224646906984816,2.1667540802465552,-4.159999847412113,84.02369401605898,30.816796260230163,1.0172538055883527,11,-1.8100004196166992,-0.625,5.992499828338623,5.094999313354496,-0.5900001525878906,2,-0.1649484738797813,-1.529412424687812,21.049999237060547,5.352902237755309,20.07999992370605,-1.9195384659231742,19.3799991607666,-0.1649484738797813
9762,2018-11-29,21.43000030517578,21.61000061035156,20.729999542236328,21.190000534057614,79853700.0,0.0042174391726503835,1.9333350287532853,-0.5000000000000074,51.11758798366315,52.00137411046916,-1.2368191484707047,-1.0623059558648578,3.7722194539010587,1.1423632225108555,15.258837599330349,0.8800010681152308,0.35940541178075947,1.078500366210939,-0.7997327518740605,2.9567334842959383,0.13938380716843923,2.0176169252534386,-4.156000022888186,86.44581635677993,33.83696998183294,0.9391165590425,11,-1.9000005722045898,-0.7950000762939453,5.902499675750732,5.004999160766605,-1.2399997711181676,3,-0.13859081560469266,4.6666772630749085,21.34000015258789,-1.529412424687812,21.049999237060547,5.352902237755309,20.07999992370605,-0.13859081560469266
9763,2018-11-30,21.299999237060547,21.36000061035156,20.520000457763672,21.299999237060547,82370700.0,-0.006066312004850305,12.999682115837759,0.0,51.317066344668945,50.34629633580574,-1.2701766139629989,-0.8930316456047507,3.6641651610242576,1.3655963227873045,14.294507419120755,0.9099998474121094,0.6501612389042961,0.8944993019104004,-1.02936177361239,2.8183603774331907,-0.06743123585099298,1.8564298396717938,-3.9338789772033707,79.06136363792861,26.786199937691364,0.9619305377613947,11,-1.7699995040893555,-2.104999542236328,5.6075005531311035,5.1350002288818395,-1.5599994659423828,4,-0.11596241323130496,1.9333350287532853,21.43000030517578,4.6666772630749085,21.34000015258789,-1.529412424687812,21.049999237060547,-0.11596241323130496
9764,2018-12-03,23.709999084472656,23.75,22.3700008392334,22.479999542236328,139607400.0,0.11314553679508466,1.1068667390778926,100.0,71.95121623916224,51.96592941535358,-3.5783362401830985,-3.1926393761630933,1.0443642380119478,-0.9408414082091561,13.750165857324387,2.450000762939453,0.6283129315566676,3.130499172210694,0.7084821254914786,5.5525162189299095,1.919490648851088,4.3415076955703,-6.253601246597292,99.0049524633737,39.275676453409176,1.2110085233596075,12,-3.2449989318847656,-3.7499990463256836,0.6825003623962402,2.220000267028812,-3.4399986267089844,0,-0.2808941419054567,12.999682115837759,21.299999237060547,1.9333350287532853,21.43000030517578,4.6666772630749085,21.34000015258789,-0.2808941419054567
9765,2018-12-04,21.1200008392334,23.420000076293945,21.06999969482422,23.35000038146973,127392900.0,-0.10923653923442833,-1.0171661242051355,-1.8130084326550642,55.95896083039392,52.16661118314795,-0.7523534521874495,-0.5339302468374925,3.338881458595722,1.743340080353498,12.723785666575113,2.6399993896484375,0.34281591856317206,0.4795008659362807,-1.9318884118689823,2.8908901437415437,-0.7261937729663508,1.6851955048389122,-3.411858914873047,26.33054942330748,-36.39016668172491,1.2056946389026324,12,0.0049991607666015625,-1.1600008010864258,2.9374985694885254,4.474998474121097,-0.8900012969970703,1,-0.10037882362652162,1.1068667390778926,23.709999084472656,12.999682115837759,21.299999237060547,1.9333350287532853,21.43000030517578,-0.10037882362652162
9766,2018-12-06,21.299999237060547,21.40999984741211,20.059999465942386,20.21999931335449,103434700.0,0.008522651073610499,1.07692183545464,-0.48430499793869536,52.10300406699264,53.18788813333308,-0.6757726347041313,-0.7010410456046543,2.8606910009441116,1.65457796706351,12.550529258242527,1.350000381469723,0.11354614513374983,0.6284993171691902,-1.8009017678808732,3.0579004022192535,-0.5862012253558433,1.8431998596942236,-3.350182989674611,33.60432497701096,-28.088277313469064,1.2147005425250317,12,-0.14499950408935547,-1.3399991989135742,2.3675007820129395,3.9050006866455114,-0.9200000762939453,3,-0.03427228020582174,-1.0171661242051355,21.1200008392334,1.1068667390778926,23.709999084472656,12.999682115837759,21.299999237060547,-0.03427228020582174
9767,2018-12-07,19.459999084472656,21.3799991607666,19.170000076293945,21.299999237060547,105764500.0,-0.08638498678377493,1.2099990844726562,-1.7037039653427608,42.07649736224464,52.73101698890743,1.4289354939311956,1.0029341650620474,4.387220501317657,3.571410654096603,12.792491432509506,2.2099990844726562,0.07145389032247706,-1.0925007820129409,-3.514051915107,1.3290503510811185,-2.3032763485599688,0.11827478453408702,-1.2781754869821569,6.331856179247463,-49.5716598903915,1.2107755665470297,12,1.970001220703125,0.975001335144043,3.96250057220459,5.695000648498539,0.2700004577636719,4,0.06628987544797216,1.07692183545464,21.299999237060547,-1.0171661242051355,21.1200008392334,1.1068667390778926,23.709999084472656,0.06628987544797216
9768,2018-12-10,19.989999771118164,20.1299991607666,19.270000457763672,19.350000381469727,77984500.0,0.027235391139786902,-1.1499988079059675,-0.34782572639915416,47.322141213668694,52.34667139573676,1.1114431487050602,0.39804320027386453,3.530549513324985,3.1224237993817603,13.005150190824425,0.8599987030029297,0.09783705129501641,-0.5020000457763665,-2.9158860067493926,1.9118859151966596,-1.7089430262628795,0.7049429347101466,-1.5854491175272862,17.90392376602246,-35.61461515859763,1.206942980486513,12,1.4700002670288086,0.47500038146972656,3.065000057220459,5.164999961853031,0.26000022888183594,0,0.01000504078186193,1.2099990844726562,19.459999084472656,1.07692183545464,21.299999237060547,-1.0171661242051355,21.1200008392334,0.01000504078186193
9769,2018-12-11,19.979999542236328,21.13999938964844,19.690000534057614,20.709999084472656,88027400.0,-0.0005002615806071198,-1.2137428365093406,-1.1406253725293851,53.96535614223783,52.61172848235178,1.2357152342558244,0.34292879398343246,3.261832493832621,3.2164375993041645,12.673081787330778,1.4499988555908274,0.32906469427541296,-0.4595002174377427,-2.869789129144209,1.9507886942687236,-1.6646446732909759,0.7456442384154904,-1.3616309147890853,19.058810963350183,-38.919971396862515,1.2051444558532325,12,1.4800004959106445,0.4850006103515625,2.7100000381469727,5.175000190734867,0.7900009155273438,1,-0.012012000831672753,-1.1499988079059675,19.989999771118164,1.2099990844726562,19.459999084472656,1.07692183545464,21.299999237060547,-0.012012000831672753
9770,2018-12-12,20.479999542236328,21.020000457763672,19.709999084472656,20.31999969482422,100340700.0,0.025025025598375716,1.1129025807622617,-0.2191780106080004,55.584875009100585,53.488522799125846,0.722317226981783,-0.04518792372756053,2.4660926229398434,2.8075646549324453,11.808691794477784,1.3100013732910156,0.5029974123596723,-0.03200016021728658,-2.3492089072121622,2.285208586777589,-1.1906045337147262,1.126604213280153,-1.6563656598869763,58.48212499095287,-1.1851550301127673,1.1586043734974378,12,0.9800004959106445,-0.0149993896484375,2.1150002479553223,4.675000190734867,-0.7199993133544886,2,-0.010253861775708084,-1.2137428365093406,19.979999542236328,-1.1499988079059675,19.989999771118164,1.2099990844726562,19.459999084472656,-0.010253861775708084
9771,2018-12-13,19.86000061035156,20.8700008392334,19.76000022888184,20.6299991607666,88108300.0,-0.03027338602259888,-1.2886626723743062,-4.812495529647401,54.90878033405616,53.909766393613964,1.240781927357279,0.6266282507487482,2.8544207250291045,3.5134557774104316,10.897589092327099,1.110000610351559,0.5572124711353474,-0.664499092102055,-2.963848805455097,1.6348506212509868,-1.8141739487785777,0.48517576457446765,-0.839312083296182,31.22175655662136,-30.411094512743862,1.149674856676521,12,1.5999994277954137,0.6049995422363317,2.4774994850158727,5.294999122619636,-0.06000137329101207,3,0.018630358535433045,1.1129025807622617,20.479999542236328,-1.2137428365093406,19.979999542236328,-1.1499988079059675,19.989999771118164,0.018630358535433045
9772,2018-12-14,19.899999618530273,20.700000762939453,19.520000457763672,19.57999992370605,84713600.0,0.0020140486882898045,-4.36365449138656,-0.41558480162298606,52.38532370162901,54.028461655498404,1.0738561037144763,0.5427878095490684,2.5974595067433626,3.5679580955251105,10.600824981141525,1.1800003051757812,0.5291513265899965,-0.5790000915527358,-2.890544505742337,1.7325443226368655,-1.7347722986475382,0.5767721155420666,-0.6901386325571117,33.68981393650457,-27.22352995068006,1.1557722070948013,12,1.5600004196166992,0.5650005340576172,1.3025002479553223,5.2550001144409215,0.9500007629394531,4,0.024120580474251252,-1.2886626723743062,19.86000061035156,1.1129025807622617,20.479999542236328,-1.2137428365093406,19.979999542236328,0.024120580474251252
9773,2018-12-17,18.82999992370605,20.020000457763672,18.63999938964844,20.01000022888184,115437900.0,-0.0537688299163519,1.3000003178912307,-3.6875044703526028,44.45430180864769,50.97324894099679,1.9630791261103866,1.4791247487290597,3.454544847164666,4.729431938275969,10.80793381315998,1.3800010681152308,0.501175290642486,-1.5159997940063512,-3.8879267349158972,0.8559271469031948,-2.7019632644611242,-0.3300363235515782,4.920000076293949,7.600021362304403,-48.184730851768954,1.1859634704547721,12,2.1999998092651403,1.6350002288818395,2.1149997711181676,6.324999809265144,3.10000038146973,0,0.047796050035944004,-4.36365449138656,19.899999618530273,-1.2886626723743062,19.86000061035156,1.1129025807622617,20.479999542236328,0.047796050035944004
9774,2018-12-18,19.5,19.84000015258789,18.8799991607666,19.149999618530273,101512900.0,0.03558152304878415,-1.1573024557613631,-0.2966104160605161,42.9352798378423,49.526173275157724,0.7074883191237049,0.7565534274597674,2.588888359044706,4.119006230948955,10.715506954051957,1.0100002288818395,0.42794755065567713,-0.7879997253417983,-3.184203616606286,1.6082041659226896,-1.986101670974044,0.4101022202904474,4.147799987792968,36.13446320982579,-14.61266649675354,1.198101945632244,12,0.5249996185302734,0.9650001525878906,1.3474998474121094,5.654999732971195,0.6800003051757812,1,0.03846153846153855,1.3000003178912307,18.82999992370605,-4.36365449138656,19.899999618530273,-1.2886626723743062,19.86000061035156,0.03846153846153855
9775,2018-12-19,18.15999984741211,19.71999931335449,18.0,19.440000534057614,120644500.0,-0.06871795654296875,-1.1499986290934925,-3.6571408330199735,36.77204162527731,47.82273300385602,1.7695431231044765,2.1309896598082716,3.7423189611822707,5.5019729075647135,10.507254177657636,1.7199993133544886,0.3171807991533768,-2.080499839782714,-4.609035661724327,0.44803598215889906,-3.3447677507535225,-0.8162319288119058,5.387644128417968,5.574905945144137,-39.270824461237275,1.2642679109708068,12,1.5299997329711914,2.3050003051757812,2.6125001907348633,6.994999885559086,1.0900001525878906,2,0.14372250177763624,-1.1573024557613631,19.5,1.3000003178912307,18.82999992370605,-4.36365449138656,19.899999618530273,0.14372250177763624
9776,2018-12-20,17.940000534057614,18.86000061035156,17.34000015258789,18.11000061035156,119394500.0,-0.012114499735849216,-1.218977411158685,0.13281248835847442,35.63785606404424,47.10732841516709,1.6347114932034437,2.3726104523365343,3.744200052280579,5.7564314402329195,9.654557491399965,1.5200004577636683,-0.2864841943770742,-2.236999225616458,-4.932758613168094,0.458760161935178,-3.5848789193922777,-0.8891195318406382,5.385737682739261,17.857150966616757,-20.828951174454104,1.3478796937758184,12,1.2999992370605504,2.524999618530277,3.0699996948242223,7.214999198913581,5.149999618530277,3,0.1014492553313533,-1.1499986290934925,18.15999984741211,-1.1573024557613631,19.5,1.3000003178912307,18.82999992370605,0.1014492553313533
9777,2018-12-21,16.930000305175778,18.34000015258789,16.760000228881836,18.1200008392334,132246000.0,-0.05629878477229888,-1.0653584504856257,7.000000000000021,33.23100299057158,45.541646390378524,2.5122838301987223,3.4159842904930926,4.592061578647016,6.812771817713713,9.273483914243984,1.5799999237060547,-0.5645776179673305,-3.156999492645266,-6.158964101102693,-0.15503488418783817,-4.65798179687398,-1.656017188416552,6.036593627768557,5.214725900563846,-27.192482299024977,1.5009823042287138,12,2.019999504089359,3.3249998092651403,4.319999694824222,8.224999427795417,7.479999542236332,4,0.16952149321623833,-1.218977411158685,17.940000534057614,-1.1499986290934925,18.15999984741211,-1.1573024557613631,19.5,0.16952149321623833
9778,2018-12-24,16.649999618530273,17.219999313354492,16.370000839233402,16.520000457763672,62933100.0,-0.01653872897804398,-2.953496005642273,-0.10924294321392876,17.61466888152512,41.502681139188226,2.535294632938232,3.669089779213383,4.693655629791106,7.135559850748599,8.935115757621226,0.8499984741210902,-0.8282493212984505,-3.300500202178956,-6.664285198473763,0.06328479411585164,-4.982392700326361,-1.6186077040315503,5.82006681808906,8.069130683089195,-15.256523525497595,1.6818924981474046,12,2.0450010299682617,3.410000801086426,4.78000020980835,8.505000114440922,7.860000610351566,0,0.252252303853818,-1.0653584504856257,16.930000305175778,-1.218977411158685,17.940000534057614,-1.1499986290934925,18.15999984741211,0.252252303853818
9779,2018-12-26,17.899999618530273,17.90999984741211,16.030000686645508,16.879999160766598,108811800.0,0.07507507679512737,2.6153798188020394,7.846208019719205,33.15898513065743,39.010915597138975,1.0719448706822412,2.3688477459990054,3.2425682776963356,5.931100433717656,8.61078806286403,1.8799991607666016,-0.7844816908372216,-1.941500186920166,-5.426706391409354,1.543706017569022,-3.68410328916476,-0.198897084675572,3.9600602583504667,50.67749668927578,26.58636361828507,1.7426031022445938,12,0.5500011444091797,1.9900007247924805,3.5300002098083496,7.2550001144409215,6.229999542236328,2,0.22513970796254146,-2.953496005642273,16.649999618530273,-1.0653584504856257,16.930000305175778,-1.218977411158685,17.940000534057614,0.22513970796254146
9780,2018-12-27,17.489999771118164,17.739999771118164,16.440000534057614,17.430000305175778,111373000.0,-0.022905019896630185,3.64285884584863,0.05882297942682657,30.541369499836264,36.30342550444787,1.1322816907204647,2.633486736343883,3.4451495846030973,6.389509234870143,8.989776154129272,1.4599990844726598,-0.8829216223815664,-2.1735000610351562,-5.760965009478902,1.4139648874085893,-3.967232535257029,-0.3797675868132835,3.670453002934348,51.590075047094054,27.51663449956837,1.7937324742218725,12,0.8750009536743164,2.40000057220459,3.940000057220459,7.664999961853031,5.819999694824222,3,0.15380220521784715,2.6153798188020394,17.899999618530273,-2.953496005642273,16.649999618530273,-1.0653584504856257,16.930000305175778,0.15380220521784715
9781,2018-12-28,17.81999969482422,18.309999465942386,17.139999389648438,17.530000686645508,109214400.0,0.01886792041306906,-1.186912755865095,4.833359824522078,40.096620583151214,34.938014046839236,0.5391762319597362,2.1357573845950384,2.845392416386609,6.095319527295082,9.469931565682613,1.1700000762939489,-1.0840036342075088,-1.6675001144409194,-5.2540353685697205,1.9190351396878818,-3.4607677415053217,0.12576751262348296,2.724798828739452,77.48915246820053,49.05767807689523,1.7932676270644008,12,0.2050008773803711,2.070000648498535,3.6100001335144043,7.335000038146976,5.440000534057621,4,0.08024693207997768,3.64285884584863,17.489999771118164,2.6153798188020394,17.899999618530273,-2.953496005642273,16.649999618530273,0.08024693207997768
9782,2018-12-31,18.459999084472656,18.51000022888184,17.850000381469727,18.149999618530273,84732200.0,0.03591466894549522,2.219497671648974,1.0689673316101367,40.881995555580836,34.541091129831806,-0.36494632834930485,1.3300360657847854,1.9658802260378678,5.493139755459794,9.922990861626408,0.6900005340576207,-1.3529281183058757,-0.8790006637573242,-4.3716025008305195,2.613601173315871,-2.625301582293922,0.8673002547792734,1.5430236986608357,97.98382445006038,65.40255955120315,1.7463009185365974,12,-0.524998664855957,1.4300012588500977,2.530001163482666,6.695000648498539,4.210000991821289,0,0.250812638014142,-1.186912755865095,17.81999969482422,3.64285884584863,17.489999771118164,2.6153798188020394,17.899999618530273,0.250812638014142
9783,2019-01-02,18.82999992370605,19.0,17.979999542236328,18.010000228881836,87148700.0,0.02004338340106493,-1.3181800448226384,2.6451648628859967,43.42857217594083,34.59590138962053,-0.8213174742914866,0.8068698145498203,1.377649527778324,5.163174672815547,10.16148267827309,1.0200004577636719,-1.5787929365207063,-0.3854998588562033,-3.758778384636397,2.9877786669239885,-2.0721391217463,1.3011394040338935,0.6962602078488835,94.27609038394218,57.50643537395828,1.6866392628900961,1,-0.9549999237060511,1.0600004196167028,2.0825004577636754,6.324999809265144,4.219999313354499,2,0.2963356317745445,2.219497671648974,18.459999084472656,-1.186912755865095,17.81999969482422,3.64285884584863,17.489999771118164,0.2963356317745445
9784,2019-01-03,17.049999237060547,18.68000030517578,16.940000534057614,18.420000076293945,117277600.0,-0.09453004215919147,-1.1886813728606729,-1.670733352561903,32.901292509348494,34.16581815451733,0.6421297189216482,2.1737885378024266,3.009661443380857,6.98093117387894,10.414837856162091,1.8899993896484375,-1.8341692761083834,-1.832500553131105,-4.597750205842406,0.9327490995801959,-3.215125379486757,-0.44987572677545273,2.0567097611052567,23.828079306976758,-9.773945447399687,1.3826248263556509,1,0.46500110626220703,2.840001106262207,3.6675009727478027,8.105000495910648,5.909999847412109,3,0.43753673464136833,-1.3181800448226384,18.82999992370605,2.219497671648974,18.459999084472656,-1.186912755865095,17.81999969482422,0.43753673464136833
9785,2019-01-04,19.0,19.06999969482422,17.430000305175778,17.549999237060547,111878600.0,0.11436955133117288,1.0628921160531608,-1.0583940691239428,46.214786249360316,35.34103261955245,-1.3144107182051954,0.05988974708371941,0.8871139017975942,5.081047389717014,11.261462707564718,2.020000457763672,-1.8675783896052778,0.22350025177001953,-2.335449038181018,2.782449541721057,-1.0559743932054992,1.5029748967455383,-2.969999313354492,96.71362805612443,60.215877782908585,1.2794746449755188,1,-1.4499998092651367,0.8900003433227539,1.5550003051757812,6.154999732971195,3.8199996948242188,4,0.26999995582982117,-1.1886813728606729,17.049999237060547,-1.3181800448226384,18.82999992370605,2.219497671648974,18.459999084472656,0.26999995582982117
9786,2019-01-07,20.56999969482422,20.68000030517578,19.0,19.440000534057614,107157000.0,0.08263156288548523,1.4888886377154773,0.7793093560005181,52.5989139211725,37.49302272295256,-2.7626325633694435,-1.6523190528148177,-0.8426808368887961,3.560104951909423,11.485744108354751,1.6800003051757812,-1.9001272340703252,1.8299999237060547,-0.5946975353289545,4.254697382741064,0.6176511941885501,3.0423486532235593,-4.479199028015138,97.0588070298551,57.7188292384852,1.2123487295175053,1,-2.214999198913574,-0.6799993515014648,-0.37999963760375977,4.314999580383297,2.2800006866455114,0,0.1332036855502532,1.0628921160531608,19.0,-1.1886813728606729,17.049999237060547,-1.3181800448226384,18.82999992370605,0.1332036855502532
9787,2019-01-08,20.75,21.200000762939453,19.68000030517578,21.190000534057614,121271000.0,0.008750622646876982,5.60868339324883,-0.3893812927782282,57.999999046325854,41.98028163015264,-2.6192203852807054,-1.8242507910097103,-1.1095320003671247,3.4260761479582094,11.42986073583326,1.5200004577636719,-1.7240024746689357,1.9455001831054695,-0.6241402254081052,4.515140591619044,0.6606799788486839,3.230320387362255,-4.47563134765625,89.43660237648464,44.178144681642905,1.2848202042567864,1,-2.1349992752075195,-0.8599996566772461,-0.627500057220459,4.134999275207516,2.3799991607666016,1,0.12096386645213686,1.4888886377154773,20.56999969482422,1.0628921160531608,19.0,-1.1886813728606729,17.049999237060547,0.12096386645213686
9788,2019-01-09,20.190000534057614,21.440000534057614,20.06999969482422,20.88999938964844,163944100.0,-0.026987926069512613,-1.9148937465378524,1.590904558991216,52.901599910808585,44.173905494613884,-1.681043834701235,-1.3159699811226808,-0.5312038149779994,4.034366940028281,11.4218818223247,1.3700008392333949,-1.5124953763583058,1.3755006790161097,-1.2150366872499774,3.966038045282197,0.08023199588306795,2.6707693621491515,-3.620093955078122,72.22222222222221,24.743470958064634,1.2952686831330429,1,-1.25,-0.30000019073485973,-0.10750055313109996,4.694998741149902,3.4899997711181676,2,0.12283305976406145,5.60868339324883,20.75,1.4888886377154773,20.56999969482422,1.0628921160531608,19.0,0.12283305976406145
9789,2019-01-10,19.739999771118164,19.82999992370605,18.899999618530273,19.76000022888184,115629400.0,-0.022288298714027488,10.625014901175877,0.028572129231260287,57.18181658973407,47.13395517126919,-1.0533634153771985,-0.9326908435765517,-0.01485524986838982,4.536440418119977,11.817916475004914,1.2900009155273402,-1.1612269167745737,0.9374999046325669,-1.6324470064676255,3.5074468157327594,-0.34747355091753107,2.222473360182665,-2.7804856757324217,57.60596843124161,4.627278103036986,1.2849734555500965,1,-0.5499992370605504,0.15000057220458984,-0.377500057220459,5.144999504089352,4.2100009918212855,3,0.16767981278223143,-1.9148937465378524,20.190000534057614,5.60868339324883,20.75,1.4888886377154773,20.56999969482422,0.16767981278223143
9790,2019-01-11,20.270000457763672,20.350000381469727,19.190000534057614,19.46999931335449,85110800.0,0.026849072583119193,1.416663852005801,-39.999141712752944,60.30061559617109,49.378843506049165,-1.2824096473607085,-1.559170264863731,-0.44583599300139554,4.055097473287628,12.22939415178854,1.159999847412113,-0.5761863287400679,1.4780005455017076,-1.0646597559348763,4.020660846938291,0.20667039478341565,2.7493306962199995,-2.95204744728418,53.93702147343388,-3.3403742339783307,1.2713301507182913,1,-1.0799999237060582,-0.5450000762939453,-0.057500362396240234,4.614998817443844,3.6800003051757777,4,0.13270836536556074,10.625014901175877,19.739999771118164,-1.9148937465378524,20.190000534057614,5.60868339324883,20.75,0.13270836536556074
9791,2019-01-14,20.229999542236328,20.6200008392334,19.75,19.959999084472656,71350200.0,-0.0019734047668471533,-1.5217465819691618,0.3375000894068378,65.95743699664649,52.16500366616758,-0.966206180773046,-1.5705516999976439,-0.3165216560459996,4.1406644236475145,12.722668591705277,0.8700008392333984,-0.2925706400672148,1.4194996833801277,-1.160981674187802,3.9999810409480574,0.12925900459616102,2.7097403621640943,-2.5822827298705846,52.36218284708484,-11.025704658492074,1.2902406787839653,1,-1.0399990081787145,-1.4949989318847656,0.3125004768371582,4.654999732971188,3.690000534057617,0,0.12802769210055942,1.416663852005801,20.270000457763672,10.625014901175877,19.739999771118164,-1.9148937465378524,20.190000534057614,0.12802769210055942
9792,2019-01-15,20.3799991607666,20.68000030517578,20.26000022888184,20.440000534057614,62785800.0,0.007414711909266458,-1.8000076294139764,-0.22222693171702154,68.266398056261,54.924762097314265,-0.9110153406630026,-1.7736849041312226,-0.406183641402464,4.030859472117541,13.123799933574155,0.4500007629394531,0.08686788802373258,1.545499324798584,-1.0860700500253877,4.177068699622556,0.22971463738659992,2.861284012210568,-2.4288996506655067,58.267677511016146,-11.617092628283402,1.3157846874119856,1,-1.189998626708988,-1.644998550415039,0.17750072479248047,4.505000114440914,3.9800014495849574,1,0.12119731709597481,-1.5217465819691618,20.229999542236328,1.416663852005801,20.270000457763672,10.625014901175877,19.739999771118164,0.12119731709597481
9793,2019-01-16,19.729999542236328,20.540000915527344,19.709999084472656,20.399999618530273,70849300.0,-0.031893996334483865,-1.3380300608470228,11.166412359336919,59.52132905446939,57.882543935661026,-0.1340185926174371,-1.1096971971456426,0.23304636044506566,4.709698531412933,12.954062622902187,0.8300018310546875,0.3163867294049254,0.8504997253417983,-1.8113515116726475,3.512350962356244,-0.4804258931654246,2.181425343849021,-1.4997879502187104,46.62919120948359,-24.62414197316705,1.330925618507223,1,-0.29499912261963246,-0.9949989318847656,1.202500820159912,5.154999732971188,4.979999542236328,2,0.17232639115129422,-1.8000076294139764,20.3799991607666,-1.5217465819691618,20.229999542236328,1.416663852005801,20.270000457763672,0.17232639115129422
9794,2019-01-17,20.25,20.51000022888184,19.020000457763672,19.489999771118164,85018400.0,0.0263558271580544,1.3281233934694132,-1.1343285706558717,64.19752747258138,59.88062629379671,-0.1702687742403164,-1.6555073168637193,-0.2922256960059002,4.1996597179736455,12.93705515517132,1.4899997711181676,0.5223973384248808,1.3330001831054688,-1.386172381157266,4.052172747368203,-0.02658609902589859,2.692586465236836,-1.7630052926191837,74.09636477701254,0.3410655353216612,1.3595862821313671,1,-0.07999992370605469,-1.5149993896484375,0.7125000953674316,4.22499942779541,3.9599990844726562,3,0.16938273111979174,-1.3380300608470228,19.729999542236328,-1.8000076294139764,20.3799991607666,-1.5217465819691618,20.229999542236328,0.16938273111979174
9795,2019-01-18,20.770000457763672,21.049999237060547,20.020000457763672,20.3700008392334,88131000.0,0.025679034951292534,1.1458371000268222,0.5263151290346059,64.88395394957674,61.24563074139718,-0.46130162462451807,-2.0764058065749467,-0.800925479147768,3.665761354995837,12.32234949860988,1.029998779296875,0.7060608338340657,1.7225006103515632,-1.0925334485094034,4.53753466921253,0.3149835809210799,3.1300176397820465,-2.0467652842487105,86.20694839068537,12.390081160033304,1.4075170294304835,1,-0.6000003814697266,-2.0349998474121094,0.19249963760375977,3.7049989700317383,2.7099990844726562,4,0.153105451857952,1.3281233934694132,20.25,-1.3380300608470228,19.729999542236328,-1.8000076294139764,20.3799991607666,0.153105451857952
9796,2019-01-22,19.76000022888184,20.920000076293945,19.700000762939453,20.479999542236328,78513700.0,-0.048627838547028124,-1.9047663379510946,-1.7999999999999912,56.32295999597752,61.05929306913625,0.47127687796795925,-0.9729482477582003,0.18372652829052782,4.635411520997476,11.425479679465393,1.2199993133544922,1.1666323953186648,0.6215003967285178,-2.1602620773214696,3.403262870778505,-0.7693808402964741,2.0123816337535096,-0.8194238265234652,36.453212615944494,-32.889522791496674,1.390881237024993,1,0.4099998474121058,-1.024999618530277,1.2024998664855922,4.714999198913571,3.770000457763672,1,0.2120445589840314,1.1458371000268222,20.770000457763672,1.3281233934694132,20.25,-1.3380300608470228,19.729999542236328,0.2120445589840314
9797,2019-01-23,19.799999237060547,20.479999542236328,19.549999237060547,20.030000686645508,77811300.0,0.002024241281143535,-1.5479409820474432,0.31944676240506453,54.874367100679436,61.27848942356634,0.3155300598778865,-0.8294353210906351,0.08092548166714408,4.558238517480319,10.241294524271702,0.9300003051757812,1.349362352895863,0.517999458312989,-2.073676622130833,3.109675538756811,-0.7778385819089202,1.8138374985348982,-0.659468904166232,38.4236082923676,-26.618272576593448,1.29583804022191,1,0.17500019073486328,-1.0649986267089844,1.1625008583068848,4.2400007247924805,3.8800010681152344,2,0.20808085848416646,-1.9047663379510946,19.76000022888184,1.1458371000268222,20.770000457763672,1.3281233934694132,20.25,0.20808085848416646
9798,2019-01-24,20.850000381469727,21.01000022888184,20.040000915527344,20.059999465942386,97433400.0,0.053030362872128034,-1.3373533291356328,-3.434764941494507,70.60737448584871,62.7702180786902,-0.7051596871145769,-1.632340627683675,-1.0003391883106048,3.4743965887489523,8.670862349656417,1.2100009918212926,1.3520202027386006,1.358000564575196,-1.0063811407185064,3.7223822698688984,0.17580971192834483,2.540191417222047,-1.5255124324823477,90.14783370164915,19.07093785336332,1.1821908526468505,1,-0.8150005340576172,-2.114999771118164,0.11249971389770508,2.6449995040893555,2.520000457763672,3,0.16834533163852194,-1.5479409820474432,19.799999237060547,-1.9047663379510946,19.76000022888184,1.1458371000268222,20.770000457763672,0.16834533163852194
9799,2019-01-25,21.93000030517578,22.030000686645508,20.790000915527344,20.989999771118164,110239500.0,0.05179855654419541,1.1754357199145375,1.1898727148058423,67.5449071978064,63.575139367760784,-1.6112824446640985,-2.524368435858001,-2.0942170812386856,2.371442307295464,7.77786846978572,1.239999771118164,1.2884271723821001,2.236500453948974,-0.24081836420081615,4.713819272098764,0.9978410448740789,3.475159863023869,-2.436271349382782,95.96772891054309,26.971532842497425,1.2386594090748955,1,-1.4049997329711914,-2.8999996185302734,-1.1825003623962402,0.7649993896484375,1.5699996948242188,4,0.12676692843641946,-1.3373533291356328,20.850000381469727,-1.5479409820474432,19.799999237060547,-1.9047663379510946,19.76000022888184,0.12676692843641946
9800,2019-01-28,20.18000030517578,21.01000022888184,20.020000457763672,20.31999969482422,135164100.0,-0.07979936049462688,-3.3043553978073894,-0.14893543628546094,47.71395503488457,61.548085816453906,0.1392523344314398,-0.592905965962057,-0.3142404948205453,4.083607935140744,6.636434006265255,1.9099998474121094,1.300000993479724,0.35200042724609304,-1.9037865376439846,2.6077873921361707,-0.7758930551989458,1.4798939096911319,-0.43264417629752927,25.40325402715663,-38.389066766736605,1.127893482445039,1,0.3450002670288086,-1.1499996185302734,0.06499958038330078,2.3199996948242188,2.229999542236328,0,0.19970261240596998,1.1754357199145375,21.93000030517578,-1.3373533291356328,20.850000381469727,-1.5479409820474432,19.799999237060547,0.19970261240596998
9801,2019-01-29,19.25,20.38999938964844,19.049999237060547,20.26000022888184,131202500.0,-0.046085247329617385,1.1102388694065373,7.214318801089943,41.91810570736922,58.62049777768815,1.0232235270167784,0.4740227626338509,0.616849772470573,4.9238368096756595,6.0158503577784135,1.3400001525878942,1.2681738085617873,-0.6494998931884766,-2.720375859739981,1.421376073363028,-1.6849378764642289,0.38593809008727575,2.780000686645508,6.711431733273425,-51.61310649773557,1.0354379832757528,1,1.2750005722045898,-0.2199993133544922,0.8274998664855957,3.1000003814697266,2.829999923706051,1,0.21974023596032866,-3.3043553978073894,20.18000030517578,1.1754357199145375,21.93000030517578,-1.3373533291356328,20.850000381469727,0.21974023596032866
9802,2019-01-30,23.09000015258789,23.1299991607666,21.3700008392334,21.489999771118164,211421200.0,0.19948052740716316,1.0952380952380953,-1.5841584345392377,61.544581453256555,58.84530359977561,-2.6730349491044905,-3.163519610221737,-3.2161022764991998,1.0082980336017506,5.719981388752964,3.8799991607666016,1.2457238429761262,2.9590002059936538,0.5569927841465834,5.361007627840724,1.7579964950701168,4.160003916917191,-4.040000915527344,99.01963213415019,40.6993654480883,1.2010037109235359,1,-2.015000343322754,-3.510000228881836,-3.2375001907348633,-0.7399997711181641,-1.0799999237060511,2,0.019055891344734732,1.1102388694065373,19.25,-3.3043553978073894,20.18000030517578,1.1754357199145375,21.93000030517578,0.019055891344734732
9803,2019-01-31,24.40999984741211,25.13999938964844,22.82999992370605,23.020000457763672,182575600.0,0.05716759142923933,-1.6101682130195345,0.8687494114042732,67.38644566990035,59.199627843922165,-3.6424003943997647,-4.26259075652667,-4.535491835481281,-0.36963344304092516,6.096145000003594,2.30999946594239,1.2058132545200522,3.999999904632567,1.009974117255421,6.990025692009713,2.5049870109439922,5.495012798321142,-5.3600006103515625,88.01314410597962,28.37967378469861,1.495012893688573,1,-2.315000534057617,-3.8249998092651367,-4.807499885559082,-2.059999465942383,-1.4500007629394531,3,-0.029905757755001372,1.0952380952380953,23.09000015258789,1.1102388694065373,19.25,-3.3043553978073894,20.18000030517578,-0.029905757755001372
9804,2019-02-01,24.51000022888184,24.84000015258789,24.06999969482422,24.61000061035156,105356200.0,0.0040966973410421215,1.7500042574786872,-0.07194275207200762,66.3076890347277,59.35782063116116,-3.4358923240410775,-3.979059256652153,-4.606950016207254,-0.520227339631365,5.8680216628746935,0.7700004577636719,1.139537119520746,3.727000236511234,0.6420955853423962,6.811904887680072,2.1845479109268133,5.269452562095655,-5.216400985717776,89.65518645350298,28.09075323077988,1.542452325584419,2,-2.4150009155273473,-3.925000190734867,-5.132499694824222,-2.159999847412113,-1.0200004577636754,4,-0.046511602570492805,-1.6101682130195345,24.40999984741211,1.0952380952380953,23.09000015258789,1.1102388694065373,19.25,-0.046511602570492805
9805,2019-02-04,24.1299991607666,24.65999984741211,24.06999969482422,24.43000030517578,70843800.0,-0.015503919402965027,-1.8095240257764498,3.000000000000213,64.6176874673917,60.27945701687384,-2.826376632888035,-3.3676890602122427,-4.152265161502967,-0.23362065661576992,5.9260992519114275,0.5900001525878906,1.2448649166089076,3.0904992103576667,-0.21536461491089653,6.39636303562623,1.4375672977233833,4.74343112299195,-4.602543911743162,83.41543179678496,19.83241815951751,1.652931912634282,2,-2.0349998474121094,-3.339999198913574,-4.959998607635498,-1.8499984741210938,-0.75,0,-0.026108544661324617,1.7500042574786872,24.51000022888184,-1.6101682130195345,24.40999984741211,1.0952380952380953,23.09000015258789,-0.026108544661324617
9806,2019-02-05,23.309999465942386,23.86000061035156,22.979999542236328,23.420000076293945,122226000.0,-0.033982582815728746,-1.2857157011855187,0.3666673024471071,60.45681605429124,60.89972912283071,-1.6202380662221323,-2.4579086770822727,-3.2687940732107563,0.4839151195745828,6.552659550750745,1.1499996185302734,1.25020151395546,2.133499526977541,-1.3144854489040299,5.581484502859112,0.4095070390367539,3.8574920149183285,-3.5580424512939466,51.45886930103492,-12.267888450789258,1.7239924879407857,2,-1.2150001525878942,-2.269999504089359,-4.182498931884769,-1.0299987792968786,-0.4899997711181676,1,-0.03861002312956907,-1.8095240257764498,24.1299991607666,1.7500042574786872,24.51000022888184,-1.6101682130195345,24.40999984741211,-0.03861002312956907
9807,2019-02-06,23.26000022888184,24.13999938964844,23.21999931335449,23.6299991607666,78684300.0,-0.0021449694640104378,-3.0888822955961186,3.363607990012561,63.161820375572695,60.072445332800044,-1.1486122575950297,-2.3296682749974025,-3.139121608177927,0.3964287978427521,6.942972583428282,0.9200000762939524,1.2135126048132676,1.9580002784729054,-1.6054078498797644,5.521408406825575,0.1762962142965705,3.7397043426492402,-3.2925215192334,18.614736129402736,-45.32187769395619,1.7817040641763346,2,-1.1650009155273473,-2.220000267028812,-4.302499771118168,-0.9799995422363317,0.03000068664550426,2,-0.050730881064678046,-1.2857157011855187,23.309999465942386,-1.8095240257764498,24.1299991607666,1.7500042574786872,24.51000022888184,-0.050730881064678046
9808,2019-02-07,22.670000076293945,23.21999931335449,22.31999969482422,22.989999771118164,86723900.0,-0.025365440532339023,1.307694941116644,0.864866536760393,58.97626044531492,59.1203734714121,-0.30541287938861217,-1.6278048722067275,-2.4956160279881594,0.8717399489670328,6.996801281172351,0.9400005340576207,1.3549957333983365,1.2440001487731926,-2.3290651673981984,4.817065464944584,-0.5425325093125046,3.03053280685889,-2.4956205394455075,13.888901503626233,-46.74824059650341,1.7865326580856964,2,-0.5750007629394531,-1.630000114440918,-3.7574996948242188,-0.3899993896484375,0.5799999237060547,3,-0.029113358852709825,-3.0888822955961186,23.26000022888184,-1.2857157011855187,23.309999465942386,-1.8095240257764498,24.1299991607666,-0.029113358852709825
9809,2019-02-08,23.04999923706055,23.28000068664551,22.270000457763672,22.32999992370605,78129300.0,0.016762203770963824,-1.404767473280042,-2.250000000000022,58.54572246333359,60.323903185684216,-0.5697477636650312,-1.8415287652629146,-2.839157541059553,0.3423306779855473,7.491501172455098,1.0100002288818395,1.546713232514648,1.458499336242678,-2.092312349659057,5.009311022144413,-0.31690650670818954,3.2339051791935454,-2.676994906100113,32.63594052262977,-23.743702375547223,1.7754058429508672,2,-0.9549999237060582,-2.009999275207523,-4.1674990653991735,-0.7699985504150426,2.9500007629394496,4,-0.003904562063637207,1.307694941116644,22.670000076293945,-3.0888822955961186,23.26000022888184,-1.2857157011855187,23.309999465942386,-0.003904562063637207
9810,2019-02-11,22.959999084472656,23.28000068664551,22.65999984741211,23.04999923706055,60578700.0,-0.003904562063637207,1.2545359966708118,-0.1250003311372349,62.88244297879938,62.65327399362091,-0.0490975083005587,-1.6228732512839699,-2.7442646340244465,0.2855110206613283,8.030009392639755,0.620000839233402,1.5004262361433263,1.233999252319336,-2.3098279040807554,4.777826408719427,-0.5379143258807098,3.0059128305193816,-2.3963149511646975,36.898343359668964,-21.092984857912214,1.7719135782000455,2,0.2950010299682617,-1.6749992370605469,-4.257498741149902,-1.0699987411499023,2.7400016784667933,0,0.02308365452000105,-1.404767473280042,23.04999923706055,1.307694941116644,22.670000076293945,-3.0888822955961186,23.26000022888184,0.02308365452000105
9811,2019-02-12,22.81999969482422,23.559999465942386,22.75,23.43000030517578,67595400.0,-0.006097534635492008,-1.1599985758463636,6.7777730682826975,62.0607042625584,62.71062097243222,0.7270148987111327,-1.348001433581448,-2.6102474437038765,0.2843695414296974,8.484486875151095,0.8099994659423864,1.4296977788770278,0.9644998550415025,-2.5381995742304895,4.4671992843134944,-0.7868498595944935,2.7158495696774985,-2.0732629512626417,29.411740706514923,-29.771931863340196,1.7513497146359969,2,0.8850002288818359,-0.8000001907348633,-4.09999942779541,-1.2549991607666016,5.069999694824222,1,0.024539854225738456,1.2545359966708118,22.959999084472656,-1.404767473280042,23.04999923706055,1.307694941116644,22.670000076293945,0.024539854225738456
9812,2019-02-13,22.85000038146973,23.239999771118164,22.709999084472656,22.979999542236328,57544200.0,0.0013146663911793866,-1.5853581380635378,0.21311316506990938,58.695652173913054,61.74497725065585,0.7368809743487681,-1.2474240001833685,-2.6489064768864203,0.12346591502755899,8.913897433801603,0.5300006866455078,1.711931199636254,0.8710004806518583,-2.5865366533963616,4.328537614700078,-0.8577680863722499,2.5997690476759665,-1.9275331320646778,44.9612689644569,-9.879929884782833,1.7287685670241097,2,0.7049999237060511,-0.8300008773803746,-3.727499961853031,-2.0150003433227575,3.5200004577636683,2,-0.0013129403126768135,-1.1599985758463636,22.81999969482422,1.2545359966708118,22.959999084472656,-1.404767473280042,23.04999923706055,-0.0013129403126768135
9813,2019-02-14,23.1299991607666,23.3700008392334,22.59000015258789,22.739999771118164,64441200.0,0.012253775694635705,-1.2608760552634635,-3.0000146720073593,55.60747188754983,60.55606423430275,0.28633050395682247,-1.3277157523222698,-2.9302975446142234,-0.2866575823118964,9.739427902164028,0.7800006866455078,2.1769412996972513,0.9809992790222175,-2.3426946463845795,4.3046932044290145,-0.6808476836811828,2.6428462417256178,-2.038830625751814,66.6666173811342,16.324253418105222,1.6618469627033992,2,0.33500099182128906,-1.109999656677246,-3.8774986267089844,-2.4849987030029297,2.840000152587887,3,0.006917499375967973,-1.5853581380635378,22.85000038146973,-1.1599985758463636,22.81999969482422,1.2545359966708118,22.959999084472656,0.006917499375967973
9814,2019-02-15,23.68000030517578,24.04999923706055,23.20000076293945,23.57999992370605,78644100.0,0.0237786927957222,1.0238101185056345,0.25641163582300686,68.42105263157892,60.978660363656886,-0.44006513562678506,-1.694449692965847,-3.5530220070041274,-0.9623515254191091,10.292563187688309,0.9200000762939489,2.118693432039777,1.3595004081726074,-1.905061716490895,4.62406253283611,-0.27278065415914554,2.9917814705043604,-2.4268785359756464,74.65759151359948,20.286475398807802,1.6322810623317516,2,-0.47500038146972656,-1.6600008010864258,-4.264999866485596,-3.114999771118164,2.0100002288818324,4,-0.018158796437253266,-1.2608760552634635,23.1299991607666,-1.5853581380635378,22.85000038146973,-1.1599985758463636,22.81999969482422,-0.018158796437253266
9815,2019-02-19,23.95000076293945,24.40999984741211,23.61000061035156,23.6299991607666,57517900.0,0.01140204621131935,-3.4444562182437872,3.2000038146825647,76.58371426364472,62.770537942473936,-0.825045864173191,-1.8066238612392738,-3.810611592041326,-1.3831385694131946,11.338026339707413,0.7999992370605504,1.8509866303030797,1.4705008506774853,-1.7858481648353717,4.726849866190342,-0.15767365707894498,3.0986753584339155,-2.5414038889213835,74.72532079094178,13.73380040075186,1.6281745077564287,2,-0.610000610351559,-1.8700008392333949,-4.410000324249264,-4.060000419616696,0.9399986267089915,1,0.08559495497940639,1.0238101185056345,23.68000030517578,-1.2608760552634635,23.1299991607666,-1.5853581380635378,22.85000038146973,0.08559495497940639
9816,2019-02-20,23.95000076293945,24.3700008392334,23.899999618530273,24.13999938964844,57091600.0,0.0,-2.2413774959880035,-0.5937427357203175,58.60000610351557,62.26366969002315,-0.8098822881342436,-1.556423308471384,-3.8037476081516424,-1.5348172702811063,12.220273071270578,0.470001220703125,1.58575227873704,1.2610008239746051,-1.7914177624346266,4.313419410383837,-0.26520846923001073,2.787210117179221,-2.3921477882961675,74.72532079094178,17.778063107427606,1.526209293204616,2,-0.610000610351559,-1.8700008392333949,-4.492500305175778,-4.060000419616696,1.1099987030029368,2,0.07306889120053706,-3.4444562182437872,23.95000076293945,1.0238101185056345,23.68000030517578,-1.2608760552634635,23.1299991607666,0.07306889120053706
9817,2019-02-21,23.920000076293945,24.32999992370605,23.85000038146973,24.040000915527344,49608200.0,-0.0012526382333952757,-2.692300920661749,0.6315879294074894,43.39623126518875,60.532555336675806,-0.7559068057359397,-1.2668906681776484,-3.7077722479964876,-1.6521420755922733,13.029342360390958,0.479999542236321,1.3538014314213527,1.0250000953674316,-1.7499744332346943,3.7999746239695575,-0.36248716893362953,2.412487359668493,-2.2188612450504586,73.07693113841485,19.230670200257194,1.3874872643010625,2,-0.5799999237060547,-1.8400001525878906,-4.9574995040893555,-4.029999732971191,1.6000003814697266,3,0.16596987043026745,-2.2413774959880035,23.95000076293945,-3.4444562182437872,23.95000076293945,1.0238101185056345,23.68000030517578,0.16596987043026745
9818,2019-02-22,24.36000061035156,24.36000061035156,23.8799991607666,24.04999923706055,52650700.0,0.018394671097584192,2.0967698271088895,-2.5833267106412823,48.148153380927475,59.377269883075115,-1.0403770849014613,-1.5077511747403243,-4.092411129365939,-2.2447920813110507,14.292833929920654,0.4800014495849574,1.2458910778195893,1.289500617980952,-1.3829906567999508,3.961991892761855,-0.04674501940949938,2.6257462553714035,-2.5213073567718745,95.86782852134628,44.62817560264486,1.3362456373904523,2,-0.860000610351559,-2.2800006866455043,-5.397500038146969,-4.470000267028805,2.0,4,0.08251232259935604,-2.692300920661749,23.920000076293945,-2.2413774959880035,23.95000076293945,-3.4444562182437872,23.95000076293945,0.08251232259935604
9819,2019-02-25,24.709999084472656,25.520000457763672,24.68000030517578,25.01000022888184,63221000.0,0.014367753093255997,-3.666684327365783,-0.9677413400603302,57.213932000624396,58.747435329944565,-1.2629548658125458,-1.7273632446642964,-4.381517114010727,-2.7198103656161905,15.203421381040894,1.159999847412113,1.1109931071686567,1.5004991531372056,-1.211124704543213,4.212123010817624,0.14468722429699454,2.8563110819774167,-2.7392535854502214,57.59154774862948,9.991395926981951,1.3558119288402097,2,-0.654998779296875,-2.4399986267089844,-5.624998569488525,-4.819998741149902,2.0400009155273438,0,0.05099151256843215,2.0967698271088895,24.36000061035156,-2.692300920661749,23.920000076293945,-2.2413774959880035,23.95000076293945,0.05099151256843215
9820,2019-02-26,24.209999084472656,24.71999931335449,24.149999618530273,24.649999618530273,48470100.0,-0.020234723534012233,-1.0357151372100104,1.4666628519839355,62.16216076891943,58.758708275095785,-0.6336283876109974,-0.9591412685949763,-3.841298157545083,-2.3574694770000306,16.550187589614794,0.5699996948242152,1.078809152351976,0.7989992141723619,-1.537772279004674,3.1357707073493977,-0.3693865324161578,1.9673849607608815,-2.026298287925748,21.556807578226824,-24.499581729540793,1.168385746588518,2,-0.154998779296875,-1.9249992370605469,-4.757498741149902,-4.319998741149902,4.810001373291016,1,0.06113182592122324,-3.666684327365783,24.709999084472656,2.0967698271088895,24.36000061035156,-2.692300920661749,23.920000076293945,0.06113182592122324
9821,2019-02-27,23.479999542236328,24.229999542236328,23.209999084472656,24.11000061035156,62649300.0,-0.030152811641555255,1.3448315173305856,1.4318188714578548,52.511408167895446,58.07157005220494,0.22332235825914282,0.10962843744139406,-3.058745612898541,-1.7324503495178192,17.25160797674787,1.0200004577636719,1.0122270813385583,-0.14250030517577983,-1.4184788589895625,1.1334782486380028,-0.7804895820826729,0.4954889717311133,-1.0961207660164156,11.688324556232073,-36.27614896498714,0.6379892769068919,2,0.5750007629394531,-1.1949996948242188,-4.027499198913574,-3.589999198913574,5.6100006103515625,2,0.06005110199750119,-1.0357151372100104,24.209999084472656,-3.666684327365783,24.709999084472656,2.0967698271088895,24.36000061035156,0.06005110199750119
9822,2019-02-28,23.53000068664551,23.670000076293945,23.11000061035156,23.209999084472656,39384900.0,0.0021295206722315996,-1.1538501039874545,-0.5079381898989495,61.19792416898714,58.69273141680909,0.3128194085557432,0.09937625533612149,-3.0558186930349187,-1.878786316187938,17.36922996185834,0.5599994659423864,0.8966025193253024,-0.11449918746948029,-1.3667725877317913,1.1377742127928308,-0.7406358876006358,0.5116375126616752,-0.9579546095329725,17.427390161246425,-33.407903319862086,0.626136700131155,2,0.7849998474121058,-1.245000839233402,-4.0775003433227575,-3.6400003433227575,5.449998855590817,3,0.06502332063956251,1.3448315173305856,23.479999542236328,-1.0357151372100104,24.209999084472656,-3.666684327365783,24.709999084472656,0.06502332063956251
9823,2019-03-01,23.68000030517578,24.190000534057614,23.45000076293945,23.96999931335449,48084000.0,0.0063748242308978575,1.0273926073404234,-0.9062423631931029,58.72577509140474,57.61547835678974,0.2783092389622439,-0.11395999969351678,-3.1155614108531573,-2.1148478860787634,16.71041600748903,0.7399997711181641,0.8070995172466908,0.072000408172606,-1.1277821407811004,1.2717829571263124,-0.5278908663042472,0.6718916826494592,-0.9310769652241753,23.651441116740937,-28.267914014414263,0.5998912744768541,3,0.6350002288818359,-1.3950004577636719,-4.325000286102295,-3.7899999618530273,4.85000038146973,4,0.0777027081450552,-1.1538501039874545,23.53000068664551,1.3448315173305856,23.479999542236328,-1.0357151372100104,24.209999084472656,0.0777027081450552
9824,2019-03-04,23.3700008392334,24.1299991607666,23.01000022888184,23.88999938964844,48147700.0,-0.013091193494394693,1.2400021362345361,1.7931045822563696,55.35250343248062,55.25645493110484,0.6031372101656807,0.11199667223422693,-2.738645772901446,-1.886720842372931,15.87560819355466,1.119998931884762,0.7741931287782826,-0.18099908828735423,-1.3063603453763974,0.944362168801689,-0.7436797168318776,0.38168154025716916,-0.45481287221306843,21.05267854354322,-31.413173590847553,0.5626806285445218,3,0.8949995040893555,-1.085000991821289,-3.9850006103515625,-3.4800004959106445,3.8699989318847656,0,0.1279417913455343,1.0273926073404234,23.68000030517578,-1.1538501039874545,23.53000068664551,1.3448315173305856,23.479999542236328,0.1279417913455343
9825,2019-03-05,23.5,23.68000030517578,23.01000022888184,23.34000015258789,35462600.0,0.005562651095346149,1.5769211018596496,-0.30769287199820794,58.900528265710676,55.28984628245985,0.449904898222389,-0.07127472418078185,-2.7556396743525227,-2.0844568885267236,14.995686328029928,0.6700000762939418,0.7771768639729082,-0.019499969482421164,-1.111393181768733,1.0723932428038907,-0.5654465756255789,0.5264466366607365,2.020000457763672,40.163938270659,-14.58945973646334,0.5459466061431565,3,0.7650003433227539,-1.2150001525878906,-3.722499370574951,-3.609999656677246,4.329999923706051,1,0.13829787234042556,1.2400021362345361,23.3700008392334,1.0273926073404234,23.68000030517578,-1.1538501039874545,23.53000068664551,0.13829787234042556
9826,2019-03-06,22.40999984741211,23.53000068664551,22.399999618530273,23.46999931335449,60479400.0,-0.04638298521650597,-1.0925947184099842,-6.625002980235059,45.49179703149271,55.522686923160286,1.4510796065591762,0.9990651788467879,-1.5558779153016253,-1.0816739842447731,14.64219060759587,1.130001068115238,0.5673919668586258,-1.0645001411437995,-2.261838973954923,0.13283869166732387,-1.6631695575493595,-0.4658307247382396,3.059800605773926,0.5586717188292519,-53.14346963882959,0.5986694164055608,3,1.5500001907348633,-0.125,-2.6324992179870605,-2.5199995040893555,5.380001068115234,2,0.2949576374546419,1.5769211018596496,23.5,1.2400021362345361,23.3700008392334,1.0273926073404234,23.68000030517578,0.2949576374546419
9827,2019-03-07,22.07999992370605,22.40999984741211,21.729999542236328,22.32999992370605,52186300.0,-0.0147255656382419,2.317075893895494,0.23584917543117875,39.350921175824226,54.54521667814882,1.6680396462580376,1.302931747177123,-1.0851276588371412,-0.8059292795494422,14.117307412389705,0.6800003051757812,0.24096623327394795,-1.3355000495910687,-2.6840818840889042,0.013081784906766813,-2.0097909668399865,-0.661209132342151,3.267008496093755,14.22765204702608,-36.271663213648935,0.6742909172489174,3,1.5450000762939489,1.365000724792484,-2.3024992942810023,-2.1899995803832972,5.770000457763679,3,0.3174818955210048,-1.0925947184099842,22.40999984741211,1.5769211018596496,23.5,1.2400021362345361,23.3700008392334,0.3174818955210048
9828,2019-03-08,22.01000022888184,22.09000015258789,21.040000915527344,21.350000381469727,49967700.0,-0.0031702760446595812,1.5609747020348161,-2.6399993896484517,31.23594937338224,51.658774164010794,1.5305941788280961,1.392336498345582,-0.8632624268221711,-0.7959327906803999,14.356756939943299,1.0499992370605469,0.13646429593482878,-1.372499752044675,-2.8261033341300106,0.0811038300406608,-2.0993015430873427,-0.645697961002007,3.119987658264158,31.391581365748927,-15.388788048441043,0.7268017910426685,3,0.8699998855590785,1.2700004577636683,-1.6825003623962438,-2.1199998855590856,5.319999694824212,4,0.3166742044922086,2.317075893895494,22.07999992370605,-1.0925947184099842,22.40999984741211,1.5769211018596496,23.5,0.3166742044922086
9829,2019-03-11,22.959999084472656,23.07999992370605,21.979999542236328,22.149999618530273,54420200.0,0.0431621465566463,1.0952365382205076,1.2272722018322044,40.35085566754265,49.23529581941338,0.34224283200653716,0.4587707590233805,-1.6875229384983896,-1.8176256689135286,14.310138084935668,1.100000381469723,0.1338308900437326,-0.4180008888244622,-1.876487580191732,1.0404858025428076,-1.147244234508097,0.31124245685917273,1.842789844943848,72.7272201832211,28.2638405952069,0.7292433456836356,3,-0.3249988555908203,0.32000160217285156,-1.6199994087219238,-2.3749990463256836,4.970001220703125,0,0.24259589826986216,1.5609747020348161,22.01000022888184,2.317075893895494,22.07999992370605,-1.0925947184099842,22.40999984741211,0.24259589826986216
9830,2019-03-12,23.489999771118164,23.79999923706055,22.78000068664551,23.10000038146973,56410600.0,0.02308365452000105,1.0198024663380592,0.4814810454161158,45.93638551910738,48.50473774732581,-0.3359600793210653,-0.031081292533500005,-2.069816631944974,-2.415688931262448,14.449159204029154,1.019998550415039,0.0841589507914442,0.08549976348876953,-1.360212260140532,1.531211787118071,-0.637356248325883,0.8083557753034221,1.0117661171872072,88.76812846139056,46.14436951330774,0.7228560118146515,3,-0.8749990463256836,-0.20999908447265625,-2.1500000953674316,-2.9049997329711914,4.0,1,0.15964240257723472,1.0952365382205076,22.959999084472656,1.5609747020348161,22.01000022888184,2.317075893895494,22.07999992370605,0.15964240257723472
9831,2019-03-13,23.3799991607666,24.149999618530273,23.35000038146973,23.65999984741211,56705800.0,-0.004682869792396183,-3.7059021525102174,-0.7179516021753655,45.29615752180159,46.73787478652742,-0.2700331400480174,0.12967255234250175,-1.8209803583740367,-2.4057384562737454,14.5179915286342,0.7999992370605433,-0.050811284846780325,-0.05250082015991353,-1.4720022276785407,1.3670005873587137,-0.7622515239192253,0.6572498835993983,0.8448255297165268,75.2411325117216,34.96297781508078,0.7097507037593136,3,-0.7649984359741211,-0.09999847412109375,-1.9374995231628418,-2.794999122619629,4.30000114440918,2,0.19033365794156598,1.0198024663380592,23.489999771118164,1.0952365382205076,22.959999084472656,1.5609747020348161,22.01000022888184,0.19033365794156598
9832,2019-03-14,22.81999969482422,23.489999771118164,22.79999923706055,23.3700008392334,42818600.0,-0.023952073825652787,-1.3389766948673265,1.964284984434711,36.860053262576976,44.308350138879895,0.19965741376064017,0.7244522451573054,-1.1464222311400931,-1.9360101160738807,14.459879268289239,0.6900005340576136,-0.19575769601312487,-0.6110002517700188,-2.033154361658706,0.8111538581186686,-1.3220773067143625,0.10007680317432488,1.3299999237060547,57.234711306411704,22.997345528594593,0.7110770549443434,3,-0.22499942779541016,0.46000099182128906,-1.252500057220459,-2.234999656677246,5.3600006103515625,3,0.2177914674481949,-3.7059021525102174,23.3799991607666,1.0198024663380592,23.489999771118164,1.0952365382205076,22.959999084472656,0.2177914674481949
9833,2019-03-15,23.290000915527344,23.649999618530273,23.01000022888184,23.10000038146973,46519900.0,0.02059602221685064,-2.4594483135468312,-0.34545479766540366,38.127104701965585,42.394416946600444,-0.3704385781861106,0.28148441419722303,-1.505969441734436,-2.4836082430983204,14.358947997709398,0.8299999237060547,-0.2414324188459176,-0.14899911880493022,-1.5658139459818479,1.2678157083719874,-0.8574065323933908,0.5594082947835304,0.8599987030029297,60.36872475729649,27.884013684818868,0.7084074135884596,3,-0.6950006484985352,-0.010000228881835938,-1.722501277923584,-2.705000877380371,4.679998397827145,4,0.19579215485999635,-1.3389766948673265,22.81999969482422,-3.7059021525102174,23.3799991607666,1.0198024663380592,23.489999771118164,0.19579215485999635
9834,2019-03-18,23.25,23.6200008392334,23.040000915527344,23.29999923706055,34731800.0,-0.0017175145536673098,-1.4680984034998013,-0.26315313958743514,41.304356840021136,40.43928678819049,-0.390293405535747,0.30316233578068363,-1.2963184861240435,-2.4749618403286853,13.831745755791841,0.5799999237060547,-0.33670656083018,-0.16750001907348633,-1.5819647739485632,1.2469647358015905,-0.8747323965110247,0.5397323583640521,0.6511997222900376,34.30654596992217,0.4213721268637869,0.7072323774375383,3,-0.6549997329711914,0.030000686645507812,-1.6825003623962402,-2.6649999618530273,5.209999084472656,0,0.17548386768628177,-2.4594483135468312,23.290000915527344,-1.3389766948673265,22.81999969482422,-3.7059021525102174,23.3799991607666,0.17548386768628177
9835,2019-03-19,26.0,26.07999992370605,23.59000015258789,23.60000038146973,156052200.0,0.11827956989247301,-1.0578509856341944,-48.00072480353661,66.71087633805298,42.79696226669719,-3.0713613150826973,-2.408887195416252,-3.9040793601958654,-5.26251856159886,13.626077964468774,2.829999923706051,-0.365358933078447,2.4800000190734863,0.6631780775680873,4.296821960578885,1.571589048320785,3.3884109898261876,-4.959999084472656,97.56097844638354,58.353655991172,0.9084109707527002,3,-2.439999580383301,-2.439999580383301,-4.43250036239624,-5.414999961853027,1.6599998474121094,1,0.07423078096829938,-1.4680984034998013,23.25,-2.4594483135468312,23.290000915527344,-1.3389766948673265,22.81999969482422,0.07423078096829938
9836,2019-03-20,25.70000076293945,26.8799991607666,25.309999465942386,26.489999771118164,151292100.0,-0.011538432194636572,1.0000024297469008,-0.32916630572737343,63.92811522835664,45.52776160586746,-2.520672803871129,-2.0775786939251724,-3.5130078781914484,-5.003159830384778,13.552354887893342,1.5699996948242152,-0.361450896611732,2.0925007820129373,0.035759512767171486,4.149242051258703,1.0641301473900526,3.120871416635822,-4.55919986724853,71.07847010067331,27.913375281563113,1.0283706346228831,3,-1.740000724792477,-1.740000724792477,-3.430000782012936,-5.115000724792477,2.179998397827152,2,0.06964976478755491,-1.0578509856341944,26.0,-1.4680984034998013,23.25,-2.4594483135468312,23.290000915527344,0.06964976478755491
9837,2019-03-21,27.88999938964844,28.11000061035156,25.709999084472656,25.78000068664551,129610300.0,0.08521395181696123,-1.1333328812214383,-2.670887787400365,71.41403832161049,49.991993711226165,-4.246407980873521,-4.168633144589844,-5.590411407808315,-7.184752388325698,13.717911454803867,2.4099998474121094,-0.3236626287231701,4.0839994430542035,1.272463910939333,6.895534975169074,2.6782316769967665,5.4897672091116405,-6.519630563354493,95.68625089710841,47.98518016619093,1.4057677660574361,3,-2.8449993133544957,-3.314998626708988,-5.027499675750736,-7.304999351501468,-0.19999885559082742,3,-0.00752954783321369,1.0000024297469008,25.70000076293945,-1.0578509856341944,26.0,-1.4680984034998013,23.25,-0.00752954783321369
9838,2019-03-22,26.3700008392334,27.75,26.32999992370605,27.540000915527344,115323300.0,-0.05449976994188099,-1.271996655278534,-0.5545027466741153,63.58696008975597,52.57378309147208,-2.282983497155744,-2.6249099985145747,-3.955105590668733,-5.608896775679018,13.8722803095826,1.55999946594239,-0.15570973943176014,2.463500881195067,-0.5666165744280605,5.493618336818194,0.9484421533835032,3.9785596090066306,-4.595254105895993,65.6804758214391,14.005098043828212,1.5150587278115637,3,-0.9250001907348633,-1.7950000762939453,-3.58250093460083,-5.785000801086426,1.2599983215332031,4,0.06863858203786855,-1.1333328812214383,27.88999938964844,1.0000024297469008,25.70000076293945,-1.0578509856341944,26.0,0.06863858203786855
9839,2019-03-25,25.96999931335449,26.989999771118164,25.540000915527344,26.290000915527344,78438200.0,-0.015168809751563872,-1.457628515870617,0.2735056250478905,60.919537709936925,54.23857777934203,-1.5769445766554924,-2.2405464152146983,-3.4275603756004607,-5.128610960385739,13.052266991576767,1.4499988555908203,0.08895800381265673,2.000499343872068,-1.1499624348121245,5.150961122556261,0.42526845452997364,3.5757302332141627,-3.8151373473962344,52.65484335689946,-0.45696401014183863,1.5752308893420957,3,-0.514999389648434,-1.3949985504150355,-3.2274994850158656,-5.384999275207516,0.8400001525878977,0,0.07701193888640367,-1.271996655278534,26.3700008392334,-1.1333328812214383,27.88999938964844,1.0000024297469008,25.70000076293945,0.07701193888640367
9840,2019-03-26,25.690000534057614,26.979999542236328,25.459999084472656,26.690000534057614,75754100.0,-0.01078162443973929,-1.0821882732258528,3.1249843538590487,65.61905372602436,56.49667735758901,-1.0639422526109819,-1.9436357965707423,-3.0377279631344187,-4.756686652441477,12.697271054978538,1.5200004577636719,0.39932666546606654,1.6465004920959423,-1.5959305936909374,4.888931577882822,0.025284949202500684,3.267716034989384,-3.177830249435761,13.571461171506455,-44.279987248098685,1.6212155428934403,3,-0.23500061035155895,-1.1149997711181605,-3.0775008201599086,-5.105000495910641,2.60000038146973,1,0.10782399738539561,-1.457628515870617,25.96999931335449,-1.271996655278534,26.3700008392334,-1.1333328812214383,27.88999938964844,0.10782399738539561
9841,2019-03-27,24.88999938964844,25.8799991607666,24.54999923706055,25.70000076293945,88585300.0,-0.03114056550324318,1.2735077011359277,0.8100013732910085,62.807655614534056,59.37974428558424,-0.030421407325558647,-1.088387000694727,-2.1336351908042346,-3.8740672090333916,12.912305226033807,1.3299999237060511,0.6023431926808023,0.7759993553161664,-2.476144237287091,4.028142947919424,-0.8500724409854641,2.402071151617797,-2.0419592854828075,9.550562399743706,-51.595795380260746,1.6260717963016291,3,0.6700010299682582,-0.3149986267089879,-2.1799993515014684,-4.304999351501468,3.3299999237060476,2,0.11128969568861025,-1.0821882732258528,25.690000534057614,-1.457628515870617,25.96999931335449,-1.271996655278534,26.3700008392334,0.11128969568861025
9842,2019-03-28,25.059999465942386,25.559999465942386,24.649999618530273,25.10000038146973,64667500.0,0.00683005546254245,-1.1162772129664038,0.04938376260378592,63.77596802684002,62.22961798834806,0.16845202672658033,-1.1993790819209202,-2.2002577554277813,-3.975748480298286,13.226928194512052,0.9099998474121129,0.754211458403617,0.8694994926452679,-2.396752024440211,4.135751009730747,-0.7636262658974715,2.5026252511880074,-1.896241731405599,15.937503352760487,-46.94962455603317,1.63312575854274,3,0.5150012969970668,-0.48499870300293324,-2.3499994277954137,-4.474999427795414,2.360000610351559,3,0.11252991839272442,1.2735077011359277,24.88999938964844,-1.0821882732258528,25.690000534057614,-1.457628515870617,25.96999931335449,0.11252991839272442
9843,2019-03-29,25.520000457763672,25.729999542236328,25.25,25.57999992370605,53502800.0,0.018355985699299193,1.6666737309463133,1.4999523173754596,62.098303072958046,64.5400564586744,0.06486338260548763,-1.5963074850813754,-2.5284499271002012,-4.39615617034838,13.230018080708684,0.6700000762939418,0.9476285256004608,1.237500476837159,-2.071580385214034,4.546581338888352,-0.41703995418843576,2.8920409078627536,-2.059468150677997,39.75413968824228,-20.98410034519837,1.6545404310255956,3,0.3299999237060547,-0.9449996948242188,-2.810000419616699,-4.935000419616699,1.1399993896484375,4,0.08503134942671164,-1.1162772129664038,25.059999465942386,1.2735077011359277,24.88999938964844,-1.0821882732258528,25.690000534057614,0.08503134942671164
9844,2019-04-01,26.36000061035156,26.559999465942386,25.82999992370605,26.420000076293945,63000300.0,0.032915365890298975,3.2941371166349227,1.0000000000001183,63.17722909741434,64.14742898749232,-0.3213873142829762,-2.319754000940282,-3.2409265057669465,-5.191436177378755,13.807424326044332,1.0399990081787145,1.2912346105818884,1.9280006408691364,-1.4762977556684724,5.332299037406745,0.22585144260033374,3.630149839137939,-2.6205002050699306,74.48564386744303,16.578640372672133,1.702149198268804,4,-0.03000068664550426,-1.7849998474121058,-3.5700006484985316,-5.775000572204586,0.7299995422363317,0,0.048179003073175686,1.6666737309463133,25.520000457763672,-1.1162772129664038,25.059999465942386,1.2735077011359277,24.88999938964844,0.048179003073175686
9845,2019-04-02,26.75,26.79999923706055,26.09000015258789,26.51000022888184,53358800.0,0.014795120660782146,3.1764867578832146,-4.000031789426541,65.08505289263846,64.27597761685696,-0.6635952727784371,-2.586393192014853,-3.5130049683977163,-5.528724428434245,14.463471933300188,0.7099990844726598,1.634004780945169,2.1555000305175795,-1.3696069456431204,5.6806070066782794,0.3929465424372296,3.9180535185979295,-2.7482695824141743,97.77781168619775,40.32586083395103,1.762553488080349,4,-0.4200000762939453,-2.174999237060547,-3.5874996185302734,-5.97499942779541,0.45999908447265625,1,0.002242970689434909,3.2941371166349227,26.36000061035156,1.6666737309463133,25.520000457763672,-1.1162772129664038,25.059999465942386,0.002242970689434909
9846,2019-04-03,29.020000457763672,29.95000076293945,27.8799991607666,28.020000457763672,197650500.0,0.08485983019677268,-2.234370948755005,4.1666706403135025,74.0683239471451,64.57089824191635,-2.6967165006449356,-4.5701102223815795,-5.603715313741276,-7.744733058760534,16.20371814655441,3.2000007629394496,2.043190763362425,4.095000457763671,0.21106025676186846,7.978940658765474,2.1530303572627716,6.036970558264571,-4.771773828611902,82.45282821954088,23.941772713919356,1.9419701005009011,4,-1.7700004577636719,-3.5249996185302734,-5.850000381469727,-8.244999885559082,-1.0600013732910156,2,-0.025155049301215038,3.1764867578832146,26.75,3.2941371166349227,26.36000061035156,1.6666737309463133,25.520000457763672,-0.025155049301215038
9847,2019-04-04,29.09000015258789,29.38999938964844,28.61000061035156,28.8799991607666,82191100.0,0.0024121190117174507,-1.0800020345103816,0.21000099182128906,73.2371772828656,65.64314459670632,-2.881629277990964,-4.308932293487487,-5.491204404718129,-7.778307635722548,18.077576217934354,0.7799987792968821,2.058452080092259,3.8145001411437995,-0.24945969159514547,7.8784599738827445,1.782520224774327,5.846480057513272,-4.385631592733105,81.70211764362136,22.45833905834992,2.031979916369472,4,-1.8400001525878906,-3.594999313354492,-5.920000076293945,-8.3149995803833,-2.8500003814697266,3,-0.029907213292194035,-2.234370948755005,29.020000457763672,3.1764867578832146,26.75,3.2941371166349227,26.36000061035156,-0.029907213292194035
9848,2019-04-05,28.979999542236328,29.690000534057614,28.79999923706055,29.63999938964844,65662700.0,-0.0037813891294110613,1.3421020930582777,-3.142841572737776,72.82868482300562,66.96638316482506,-2.6401007040623696,-3.847232914079335,-5.230058287985443,-7.621932795264197,19.55814260445699,0.8900012969970632,2.1267889469550916,3.355999565124513,-0.7242658713486136,7.43626500159764,1.3158668468879497,5.3961322833610765,-3.855980406134769,76.4562858466891,13.477388817036683,2.0401327182365625,4,-1.7299995422363281,-3.4849987030029297,-5.679999351501465,-8.204998970031738,-1.6599998474121094,4,-0.05383021016507583,-1.0800020345103816,29.09000015258789,-2.234370948755005,29.020000457763672,3.1764867578832146,26.75,-0.05383021016507583
9849,2019-04-08,28.53000068664551,28.95000076293945,28.18000030517578,28.690000534057614,58002500.0,-0.01552791106621565,1.2647062123439192,0.24242406727739163,62.341469060659485,66.60220709089563,-1.9989924557891463,-3.1184313157564745,-4.665843611439303,-7.124991214114779,21.6747553996978,0.7999992370605469,1.8939801393834408,2.627500629425054,-1.4475165065488547,6.702517765398962,0.5899920614380996,4.665009197412008,-3.019903020396921,63.21243907356252,4.417593402373136,2.0375085679869542,4,-1.2800006866455114,-3.034999847412113,-5.230000495910648,-7.7550001144409215,-0.9500007629394602,0,-0.06554506814676397,1.3421020930582777,28.979999542236328,-1.0800020345103816,29.09000015258789,-2.234370948755005,29.020000457763672,-0.06554506814676397
9850,2019-04-09,27.239999771118164,28.3799991607666,27.190000534057614,28.239999771118164,75539800.0,-0.04521559356748206,-1.1636368680598348,6.25000596047044,56.85052953531116,65.9403041932042,-0.5207663023093758,-1.6159349292209413,-3.217845553572225,-5.763137996154882,23.06133664143623,1.3400001525878977,1.8115878141915687,1.1499997138977065,-2.8008297788069285,5.1008292066023415,-0.825415032454611,3.125414460250024,-1.374709857134306,1.8115664099349265,-53.13974860135175,1.9754147463523184,4,0.06000041961669922,-1.7449989318847656,-3.9649996757507324,-6.464999198913574,0.7700004577636754,1,-0.005506593971756013,1.2647062123439192,28.53000068664551,1.3421020930582777,28.979999542236328,-1.0800020345103816,29.09000015258789,-0.005506593971756013
9851,2019-04-10,27.82999992370605,28.1200008392334,27.31999969482422,27.459999084472656,64368100.0,0.02165933030636258,-1.4615434274194732,-0.3700008392333949,49.68879949237621,64.37506324493044,-0.7262422989763984,-1.9557298934672538,-3.609753875228595,-6.286386510480771,24.273301116230467,0.8800010681152344,1.8095633182438036,1.517499828338618,-2.2893188274033456,5.324318484080582,-0.38590949953236375,3.4209091562096,-1.6379331418057461,25.5999755859375,-23.1990229725373,1.9034093278709816,4,-0.22999954223632457,-2.3349990844726527,-4.5549998283386195,-7.054999351501461,-0.32999992370605113,2,-0.02227814735656064,-1.1636368680598348,27.239999771118164,1.2647062123439192,28.53000068664551,1.3421020930582777,28.979999542236328,-0.02227814735656064
9852,2019-04-11,27.790000915527344,28.04999923706055,27.459999084472656,27.809999465942386,44801200.0,-0.0014372622453597828,1.3600096130737611,-0.05405001366071934,58.70097898854914,63.997582791107234,-0.28861942913273,-1.606674881333447,-3.4918372255941392,-6.198351340699709,26.013279597328975,0.5900001525878942,1.7856512506113624,1.2290007591247551,-2.2528855517308806,4.710887069980391,-0.5119423963030627,2.969943914552573,-1.2972994151439075,24.000015258789205,-21.72738043731409,1.740943155427818,4,0.0999994277954066,-2.2950000762939453,-4.667500972747803,-7.015000343322754,-1.1100006103515625,3,0.006117242293803837,-1.4615434274194732,27.82999992370605,-1.1636368680598348,27.239999771118164,1.2647062123439192,28.53000068664551,0.006117242293803837
9853,2019-04-12,27.85000038146973,28.3799991607666,27.65999984741211,28.209999084472656,41048800.0,0.0021590307292456146,1.057144258462511,18.00123986647254,62.0204676565368,63.86905374212084,0.018605772312422886,-1.3781953001889704,-3.5141694040807714,-6.22033574447628,27.786829965505277,0.7199993133544922,1.8668627573867091,1.0610002517700217,-2.101583106919538,4.223583610459581,-0.5202914275747581,2.6422919311148014,-1.080714940081812,37.49998645349199,-7.047465952942659,1.5812916793447789,4,0.17000007629394176,-2.3549995422363317,-4.3150000572204625,-7.07499980926514,-0.5,4,-0.057809715917375604,1.3600096130737611,27.790000915527344,-1.4615434274194732,27.82999992370605,-1.1636368680598348,27.239999771118164,-0.057809715917375604
9854,2019-04-15,27.32999992370605,27.84000015258789,26.959999084472656,27.79999923706055,40812500.0,-0.018671470400038692,2.1999972256804887,1.3055583518329483,60.17369175074224,63.32334694857681,0.7718374738139495,-0.5658717038792069,-2.9649912961504263,-5.651705333200187,29.429249828189153,0.8900012969970739,1.9273204695833037,0.33699979782103995,-2.35587669272579,3.02987628836787,-1.009438447452375,1.6834380430944549,2.6200008392333984,26.056395729150882,-21.483605710823777,1.346438245273414,4,1.1250000000000036,-1.3649997711181605,-4.249999523162838,-6.554999351501461,0.07999992370605824,0,-0.0003659066560464108,1.057144258462511,27.85000038146973,1.3600096130737611,27.790000915527344,-1.4615434274194732,27.82999992370605,-0.0003659066560464108
9855,2019-04-16,27.93000030517578,28.18000030517578,27.489999771118164,27.71999931335449,47340100.0,0.02195391083588283,-1.0597028521975784,-0.44681127366434753,69.33842671413842,62.797802811576084,0.3987561638823145,-1.068658352175369,-3.515989946208073,-6.17434401897922,29.612842670120408,0.8500003814697301,2.016970909153521,0.8405001640319831,-1.8408466321036911,3.5218469601676574,-0.5001732340358558,2.181173562099822,1.9602004241943334,68.30994144977292,15.305053138304729,1.340673398067838,4,0.39499950408935547,-1.5649995803833008,-4.972499847412109,-7.154999732971191,-1.5699996948242223,1,-0.012531341841943044,2.1999972256804887,27.32999992370605,1.057144258462511,27.85000038146973,1.3600096130737611,27.790000915527344,-0.012531341841943044
9856,2019-04-17,27.489999771118164,28.270000457763672,27.21999931335449,28.209999084472656,48240800.0,-0.015753688838165858,1.4999965940286595,-3.4285519659221406,64.94464935992389,61.87641082013811,0.6692848980957393,-0.5140345612900958,-3.004655130372875,-5.6603516701656105,29.30856724501999,1.0500011444091832,2.0287982878039053,0.3109996795654304,-2.2934574172940785,2.9154567764249393,-0.9912288688643258,1.6132282279951866,2.3415969253540005,37.32399001194108,-19.528223015516474,1.3022285484297553,4,0.8350000381469727,-1.114999771118164,-4.54249906539917,-6.714999198913574,-1.0499992370605504,2,0.018915986252935557,-1.0597028521975784,27.93000030517578,2.1999972256804887,27.32999992370605,1.057144258462511,27.85000038146973,0.018915986252935557
9857,2019-04-18,27.68000030517578,27.8799991607666,27.34000015258789,27.60000038146973,39880900.0,0.006911623704603853,1.250006953909488,-0.11111111111110618,63.74045597762043,60.866607615095305,0.2885907267594092,-0.759515093548508,-3.11803093002667,-5.766840142035864,28.428132128866366,0.5399990081787109,1.9938940902299258,0.5115001678466804,-2.082560290238195,3.105560625931556,-0.7855300611957574,1.8085303968891182,2.0941644390563923,50.70430859287377,-7.967389453053727,1.2970302290424371,4,0.27499961853027344,-1.3050003051757812,-4.732499599456787,-6.699999809265137,1.3699989318847692,3,-0.00650290112685159,1.4999965940286595,27.489999771118164,-1.0597028521975784,27.93000030517578,2.1999972256804887,27.32999992370605,-0.00650290112685159
9858,2019-04-22,28.18000030517578,28.229999542236328,27.38999938964844,27.6200008392334,36477300.0,0.018063583615875345,1.5454629525270895,7.000000000000311,62.10106106406713,60.839895615473935,-0.37640622355071685,-1.1773238104655483,-3.5149959375371935,-6.18995141386964,27.57816646562038,0.8400001525878871,1.619012254837724,0.9210001945495598,-1.6820420516291072,3.524042440728227,-0.3805209285397737,2.2225213176388934,1.537881125861201,93.12976654659604,34.95236630950457,1.3015211230893338,4,-0.5100011825561523,-1.6999998092651367,-5.242499828338623,-6.949999809265137,-0.09000015258789062,0,-0.053229240019720514,1.250006953909488,27.68000030517578,1.4999965940286595,27.489999771118164,-1.0597028521975784,27.93000030517578,-0.053229240019720514
9859,2019-04-23,27.96999931335449,28.489999771118164,27.790000915527344,28.18000030517578,41777500.0,-0.00745212879868995,-1.4561458692356857,-0.37500212873934985,58.31061969323914,61.00212785524371,-0.28406798432240876,-0.8535682141089573,-3.2145262077179844,-5.914679266138126,27.470800856304823,0.6999988555908203,1.2367327743293721,0.6109992027282694,-1.9366182292645426,3.1586166347210813,-0.6628095132681366,1.8848079187246753,1.6927244707512088,59.055096824190414,5.643701271153674,1.2738087159964062,4,-0.24499988555907848,-1.4749984741210902,-5.03249883651733,-6.739998817443844,0.06000137329102273,1,-0.02216656943529971,1.5454629525270895,28.18000030517578,1.250006953909488,27.68000030517578,1.4999965940286595,27.489999771118164,-0.02216656943529971
9860,2019-04-24,28.459999084472656,28.85000038146973,27.93000030517578,28.10000038146973,51784700.0,0.017518762357788598,-1.6285759439347678,-1.7142714416762332,44.96401767110046,60.47715209732418,-0.6513030913375388,-1.1862247336681122,-3.6035967134711555,-6.3513840342119074,27.508627609022508,0.9200000762939489,0.8567417704691209,0.9624990463256822,-1.5029326468172428,3.427930739468607,-0.2702168002457803,2.1952148928971447,1.1486702056403786,76.07355574017939,25.2478052508836,1.2327158465714634,4,-0.5549993515014648,-1.6899986267089844,-5.522498607635498,-7.229998588562012,-1.0499992370605469,2,-0.0368938605354141,-1.4561458692356857,27.96999931335449,1.5454629525270895,28.18000030517578,1.250006953909488,27.68000030517578,-0.0368938605354141
9861,2019-04-25,27.65999984741211,28.86000061035156,27.36000061035156,28.670000076293945,57329700.0,-0.028109601644260573,1.1582713674304854,-2.8055662991475456,38.63274962611122,58.24734883483108,0.13638836652865294,-0.17714610903913552,-2.7053700399863203,-5.506831176994048,28.132613304349473,1.5,0.6720244230683718,0.023999786376954546,-2.114168649638472,2.1621682223923813,-1.0450844316307588,1.093084004384668,1.8956960385881167,21.05260516138428,-24.798933104904332,1.0690842180077131,4,0.25,-0.4099998474121094,-4.09999942779541,-6.149999618530277,-0.07999992370605824,3,-0.046999249610703786,-1.6285759439347678,28.459999084472656,-1.4561458692356857,27.96999931335449,1.5454629525270895,28.18000030517578,-0.046999249610703786
9862,2019-04-26,27.8799991607666,27.899999618530273,27.04999923706055,27.65999984741211,48827900.0,0.007953699008247606,5.5384587169423485,-0.21782105296951454,41.40624650754015,55.956879818275894,-0.07766998275727133,-0.1845054762280327,-2.8235274284912855,-5.681982313586488,28.679392433659018,0.850000381469723,0.6455354904887152,0.10299911499023295,-1.658699635736415,1.864697865716881,-0.7778502603730928,0.9838484903535587,1.623782789203073,45.85631458372409,3.7159545600637856,0.8808493753633242,4,0.030000686645507812,-0.6299991607666016,-3.919999122619629,-5.72499942779541,1.6900005340576172,4,-0.051649880561524086,1.1582713674304854,27.65999984741211,-1.6285759439347678,28.459999084472656,-1.4561458692356857,27.96999931335449,-0.051649880561524086
9863,2019-04-29,27.690000534057614,28.13999938964844,27.5,27.899999618530273,44532700.0,-0.006814872038316211,-1.1694888953544877,-0.9545442723008927,43.159607197974076,54.06642597907943,0.09749893570286261,0.18593248932405615,-2.540821496256658,-5.445709288923883,29.21123046010064,0.639999389648441,0.6709634627439378,-0.19549951553345224,-1.6037529001557225,1.212753869088818,-0.8996262078445874,0.5086271767776829,1.7629057586021197,35.35916085154069,-3.945706623319168,0.7041266923111342,4,0.26499938964844105,-0.44000053405761363,-2.8800001144409144,-4.185000419616696,1.8099994659423864,0,0.049115156257588,5.5384587169423485,27.8799991607666,1.1582713674304854,27.65999984741211,-1.6285759439347678,28.459999084472656,0.049115156257588
9864,2019-04-30,27.6299991607666,27.79999923706055,26.940000534057614,27.59000015258789,73165900.0,-0.0021668967906740555,3.5263189595891693,-0.1904722979109868,53.97148066973965,52.35898752970179,0.22856663861931992,0.3646533204017679,-2.404629508326895,-5.377793461894889,29.07836530102178,0.8599987030029368,0.6051974546601606,-0.31900081634521626,-1.5396633566199753,0.9016617239295428,-0.9293320864825958,0.29133045379216327,1.7730489877293891,35.9374270464014,-7.775071368205822,0.6103312701373802,4,0.27000141143798473,-0.37999916076660156,-2.6199984550476074,-4.124999046325684,4.190000534057617,1,0.016648606796719312,-1.1694888953544877,27.690000534057614,5.5384587169423485,27.8799991607666,1.1582713674304854,27.65999984741211,0.016648606796719312
9865,2019-05-01,26.809999465942386,29.149999618530273,26.78000068664551,28.95000076293945,136066900.0,-0.029677876211758214,-1.1545456042960487,-53.50135901959832,40.077815380505065,49.59600597643302,0.9755792771606835,1.2536539898234125,-1.5251010349901435,-4.513212335285125,29.130026869253562,2.369998931884762,0.481361217044487,-1.14200048446655,-2.3504899417188305,0.06648897278573074,-1.7462452130926884,-0.5377557558404114,2.49452677797607,1.2657718488091558,-42.88976491317031,0.6042447286261398,5,1.1550006866455043,0.44000053405761363,-1.7949991226196325,-3.3049993515014684,5.600000381469723,2,0.04550545486779778,3.5263189595891693,27.6299991607666,-1.1694888953544877,27.690000534057614,5.5384587169423485,27.8799991607666,0.04550545486779778
9866,2019-05-02,28.290000915527344,28.63999938964844,26.61000061035156,26.940000534057614,100514800.0,0.055203337525800755,-1.019899052873406,-0.6308409174163144,53.79939103998589,48.491443205584744,-0.423548732835318,-0.2991804447927393,-2.9271486054544162,-5.942447678543083,27.712600290910107,2.029998779296882,0.44453608225749974,0.3745009422302239,-0.738493761639976,1.4874956461004238,-0.18199640970487607,0.9309982941653239,0.8630537949547374,66.14177012535195,18.633785607609205,0.5564973519350992,5,-0.4100008010864258,-1.0400009155273438,-3.27500057220459,-4.785000801086426,4.939998626708984,3,-0.031106434769757607,-1.1545456042960487,26.809999465942386,3.5263189595891693,27.6299991607666,-1.1694888953544877,27.690000534057614,-0.031106434769757607
9867,2019-05-03,28.21999931335449,28.420000076293945,27.65999984741211,28.29999923706055,55503100.0,-0.0024744291236283855,3.7499776483701193,-0.05925918600035267,52.80727396919295,47.458800195043175,-0.3004929214096883,-0.3137870419841171,-2.7774321490068026,-5.792192082321218,26.218574218990316,0.7600002288818359,0.27254792766706615,0.3479993820190401,-0.6317450374391775,1.3277438014772578,-0.14187282771006693,0.8378715917481472,0.9300003051757848,63.385800459716165,14.00827015565121,0.48987220972910833,5,-0.33999919891357067,-0.9199991226196254,-3.1524987220764125,-4.6549987792968714,4.190000534057621,4,-0.02267893002199939,-1.019899052873406,28.290000915527344,-1.1545456042960487,26.809999465942386,3.5263189595891693,27.6299991607666,-0.02267893002199939
9868,2019-05-06,27.420000076293945,27.5,26.45000076293945,26.71999931335449,70344100.0,-0.028348662527499124,1.441856957825455,-8.750017881409754,50.65502268272507,46.608178304986055,0.42506295269634364,0.3829844039154757,-1.9195552735906318,-4.924238653136271,24.121014592219492,1.769998550415039,0.14687791745571843,-0.3739998817443855,-1.2218431728687307,0.4738434093799597,-0.7979215273065563,0.04992176381778535,1.5267996215820325,35.925915721998955,-15.724048858489496,0.42392164556217193,5,0.38000011444091797,0.18000030517578125,-2.344999313354492,-3.854999542236328,4.760000228881836,0,0.07840990563632655,3.7499776483701193,28.21999931335449,-1.019899052873406,28.290000915527344,-1.1545456042960487,26.809999465942386,0.07840990563632655
9869,2019-05-07,26.65999984741211,27.35000038146973,26.209999084472656,27.20000076293945,75868800.0,-0.027717003164376197,1.714288309317382,-0.7714290385338409,40.967283149734136,46.1640966915009,1.094831138386322,1.049514886862589,-1.1205985870825508,-4.099854036863363,22.428897405751,1.210000991821289,-0.00017515980353621785,-1.0405000686645494,-1.9563138501725454,-0.12468628715655328,-1.4984069594185456,-0.5825931779105531,2.0371199569702156,15.306145618905326,-32.82217174939601,0.4579068907539975,5,1.0199995040893555,1.230000495910641,-1.4474992752075195,-3.094999313354492,4.729999542236332,1,0.10652663799109408,1.441856957825455,27.420000076293945,3.7499776483701193,28.21999931335449,-1.019899052873406,28.290000915527344,0.10652663799109408
9870,2019-05-08,27.09000015258789,27.709999084472656,26.270000457763672,26.40999984741211,65967500.0,0.016129043797332265,-2.0,-1.2592576894276635,47.15100082787597,47.11056904725255,0.5029502277418381,0.6405417062794321,-1.4897236352016208,-4.470299455194734,21.620207606741218,1.4399986267089844,-0.16250735022180507,-0.6029997825622573,-1.5369692709441907,0.3309697058196761,-1.069984526753224,-0.1360150383712906,1.308665165405273,36.21403117690455,-12.7323381417769,0.466984744190967,5,0.5899991989135742,0.9300003051757812,-1.6374998092651367,-3.5249996185302734,3.2700004577636683,2,0.17460315672181626,1.714288309317382,26.65999984741211,1.441856957825455,27.420000076293945,3.7499776483701193,28.21999931335449,0.17460315672181626
9871,2019-05-09,27.209999084472656,27.3799991607666,26.03000068664551,26.70000076293945,73150900.0,0.004429639394937457,2.1764727001821997,0.7499971950768041,46.61869662511849,47.68973017142792,0.349119481391277,0.4972042042671134,-1.5226641283837594,-4.51954148417337,20.69012453432897,1.3499984741210902,-0.2783411622504133,-0.4520008087158196,-1.407728258049108,0.5037266406174687,-0.9298645333824638,0.025862915950824572,0.9260262854980468,49.37233050928608,0.6215468966936513,0.4778637246666438,5,0.3800010681152344,0.7800016403198242,-1.7574987411499023,-3.644998550415039,1.9900016784667933,3,0.19110624542089116,-2.0,27.09000015258789,1.714288309317382,26.65999984741211,1.441856957825455,27.420000076293945,0.19110624542089116
9872,2019-05-10,27.959999084472656,28.10000038146973,26.93000030517578,27.03000068664551,82930100.0,0.027563396737781742,-1.0707981331600465,1.8235322716970774,48.47221390700723,48.28001980576494,-0.4339763908928269,-0.2523448024716295,-2.1767076006886406,-5.194343699914427,19.9087970481803,1.1700000762939489,-0.30965115103725793,0.28949928283691406,-0.674013515549369,1.253012081223197,-0.19225711635622744,0.7712556820300556,-1.9299983978271449,93.23665132187556,48.02995148051376,0.48175639919314095,5,-0.3699989318847656,-0.09999847412109375,-1.587498664855957,-3.4599990844726562,2.4900016784667933,4,0.18848357046943964,2.1764727001821997,27.209999084472656,-2.0,27.09000015258789,1.714288309317382,26.65999984741211,0.18848357046943964
9873,2019-05-13,26.239999771118164,27.229999542236328,26.10000038146973,26.979999542236328,99017900.0,-0.061516429530560246,-1.2156877778047968,-0.7957000494270796,40.06888792146717,46.73528727817911,1.1831286657425117,1.4133142387061213,-0.3835955620688267,-3.391300047381435,18.64704139691746,1.8599987030029261,-0.27294071173484724,-1.3500000000000014,-2.5011276042477633,-0.19887239575223958,-1.9255638021238823,-0.7744361978761205,-0.2099990844726527,10.144884803496819,-31.934080664790184,0.575563802123881,5,1.3500003814697266,1.6200008392333984,0.13250064849853516,-1.739999771118164,4.260000228881836,0,0.23513720008050987,-1.0707981331600465,27.959999084472656,2.1764727001821997,27.209999084472656,-2.0,27.09000015258789,0.23513720008050987
9874,2019-05-14,27.31999969482422,27.479999542236328,26.149999618530273,26.53000068664551,82980400.0,0.041158534036833005,1.3963990590402418,-1.067566557466623,43.87097052059136,47.156748960410916,0.06093934988903271,0.35049686609747965,-1.366431902700569,-4.3918303933685685,18.03764531532366,1.3299999237060547,-0.24942792014917714,-0.2695000648498542,-1.4211117717341146,0.8821116420344062,-0.8453059182919844,0.306305788592276,-1.2485990142822239,62.31880185316898,23.52620450374279,0.5758058534421309,5,0.015000343322757459,0.2700004577636719,-0.9474992752075195,-2.8199996948242188,2.6900005340576207,1,0.17789167879355028,-1.2156877778047968,26.239999771118164,-1.0707981331600465,27.959999084472656,2.1764727001821997,27.209999084472656,0.17789167879355028
9875,2019-05-15,27.57999992370605,27.790000915527344,26.729999542236328,26.8700008392334,55689900.0,0.009516845965817922,-1.1414132851423573,0.8987341466535642,49.54337944283211,46.683858782949386,-0.08755750222835346,0.06633191823607021,-1.5284349232197876,-4.548646383311247,17.285878529083192,1.0600013732910156,-0.22281535272243502,0.008000183105465908,-1.1324078554446508,1.1484082216555827,-0.5622038361695907,0.5782042023805225,-1.479999542236321,74.87920123544576,32.44461070026724,0.5702040192750583,5,-0.3549995422363246,0.01000022888183949,-1.207499504089352,-3.079999923706051,1.520000457763679,2,0.13814356332421718,1.3963990590402418,27.31999969482422,-1.2156877778047968,26.239999771118164,-1.0707981331600465,27.959999084472656,0.13814356332421718
9876,2019-05-16,28.01000022888184,28.3700008392334,27.270000457763672,27.3700008392334,67330100.0,0.015591019085035906,-1.6190480515528993,0.9014087533983182,50.72464353636425,46.45245540152398,-0.6274342013135445,-0.34015365823307775,-1.8182815498529799,-4.868401710222052,16.900679513634053,1.1000003814697266,-0.2584004118356873,0.41200046539307067,-0.744138322240552,1.5681392530266933,-0.16606892842374066,0.990069859209882,-1.8699998474121102,84.140945473367,40.398453958795216,0.5780693938168114,5,-0.8099994659423864,-0.42000007629394887,-1.6124997138977086,-3.5100002288818395,1.25,3,0.0838986205736112,-1.1414132851423573,27.57999992370605,1.3963990590402418,27.31999969482422,-1.2156877778047968,26.239999771118164,0.0838986205736112
9877,2019-05-17,27.5,28.459999084472656,27.399999618530273,27.690000534057614,65385400.0,-0.018207790957315506,-4.435876619406963,-0.29687611758814814,48.977392484802316,46.26605204619923,-0.25737179996648507,0.16408257119461922,-1.1605257129024764,-4.233876076868597,16.518322271958446,1.0599994659423828,-0.1539739598940102,-0.08899974822998047,-1.2452532367914948,1.0672537403315339,-0.6671264925107394,0.4891269960507785,-1.2707996002197248,59.322050336251145,13.919353843608164,0.5781267442807575,5,-0.25500011444091797,0.09000015258789062,-0.9524993896484375,-3.0,1.360000610351559,4,0.06181820956143458,-1.6190480515528993,28.01000022888184,-1.1414132851423573,27.57999992370605,1.3963990590402418,27.31999969482422,0.06181820956143458
9878,2019-05-20,26.68000030517578,27.239999771118164,26.489999771118164,26.979999542236328,69757400.0,-0.029818170720880666,-1.2058813629682819,1.5789389148220945,45.27363807257223,46.744535926514565,0.499106412881396,0.9127408457553763,-0.19699583290760003,-3.288384216688357,15.58649323049588,1.010000228881836,-0.2761622463554829,-0.8339994430541999,-2.0229732107045564,0.3549743245961565,-1.4284863268793764,-0.23951255922902348,-0.3169519843139632,22.94375797309069,-22.67901692762147,0.5944868838251781,5,0.5649995803833008,0.9099998474121094,0.012500286102294922,-2.1800003051757812,3.239999771118164,0,0.14130436336735386,-4.435876619406963,27.5,-1.6190480515528993,28.01000022888184,-1.1414132851423573,27.57999992370605,0.14130436336735386
9879,2019-05-21,27.35000038146973,27.3700008392334,26.93000030517578,27.18000030517578,46079200.0,0.025112446350458617,3.190461485363439,-0.5666683620919971,52.72727693079524,47.364122160172265,-0.0700953346436144,0.2043895921312675,-0.7433469712646747,-3.847681024522803,14.477517447975528,0.6900005340576172,-0.38049557434347747,-0.13299942016601207,-1.304109438000225,1.0381105976682008,-0.7185544290831167,0.4525555887510926,-0.8611350147912624,43.6548685332873,-7.265697807862622,0.5855550089171062,5,-0.10500049591064808,0.2399997711181605,-0.592499732971195,-1.8549995422363317,3.389999389648434,1,0.11517365903455223,-1.2058813629682819,26.68000030517578,-4.435876619406963,27.5,-1.6190480515528993,28.01000022888184,0.11517365903455223
9880,2019-05-22,27.40999984741211,27.59000015258789,27.06999969482422,27.1200008392334,40035300.0,0.0021937647204945954,-1.666660145838326,1.7058757531218438,44.811314176774346,47.16330188813402,-0.08932248864082126,0.0650274972493392,-0.6935370473090785,-3.788957918052432,13.148266540327805,0.5200004577636719,-0.4124858940648828,-0.02049999237060618,-1.0975618022229767,1.0565618174817644,-0.5590308972967932,0.5180309125555809,-0.9200000762939453,46.70052776451885,-2.199868684085658,0.538530904926186,5,-0.13000011444091797,0.18000030517578125,-0.19999980926513672,-1.914999008178711,2.960000991821289,2,0.09485590645543929,3.190461485363439,27.35000038146973,-1.2058813629682819,26.68000030517578,-4.435876619406963,27.5,0.09485590645543929
9881,2019-05-23,26.36000061035156,27.10000038146973,26.03000068664551,26.989999771118164,67809200.0,-0.03830715953687558,1.5176452108741052,-2.1724183290253536,40.169137114011306,46.24073780002337,0.9246628605793212,1.067364772323014,0.45988071951752474,-2.630405665775907,12.232551312684025,1.379999160766598,-0.3271419707364025,-1.0054992675781271,-2.177011436712718,0.16601290155646353,-1.5912553521454242,-0.41974318301083,2.0999984741210973,13.580252727784792,-32.10448950846143,0.5857560845672961,5,0.8849992752075231,1.2299995422363317,0.9849996566772496,-0.8649997711181605,4.840000152587891,3,0.10394536068569638,-1.666660145838326,27.40999984741211,3.190461485363439,27.35000038146973,-1.2058813629682819,26.68000030517578,0.10394536068569638
9882,2019-05-24,26.440000534057614,26.93000030517578,26.399999618530273,26.61000061035156,39835800.0,0.0030348984011268065,-3.23997314473626,0.2698417504034184,44.39359392581327,46.72126068939516,0.6776375127639334,0.9211818351489818,0.5044144163303805,-2.6105042923987227,11.585177160215485,0.5699996948242223,-0.32359740404709925,-0.8534994125366246,-2.0680821516104437,0.36108332653719444,-1.4607907820735342,-0.2462080429997151,1.971398582458498,26.282050498294605,-19.78461961708641,0.607291369536909,5,0.8049993515014684,1.149999618530277,0.9099993705749547,-0.9449996948242152,4.79999923706055,4,0.10665656724143235,1.5176452108741052,26.36000061035156,-1.666660145838326,27.40999984741211,3.190461485363439,27.35000038146973,0.10665656724143235
9883,2019-05-28,29.04999923706055,29.670000076293945,27.059999465942386,27.270000457763672,146949600.0,0.09871401854326645,-1.3727270047527689,-10.470576355619404,61.28423142648835,48.65606745671704,-1.66716504486892,-1.6671823840562219,-1.9633065019792468,-5.110318323915298,11.22888659958549,3.2299995422363317,-0.2585982092339201,1.6884993553161642,0.24899281993254618,3.1280058906997823,0.968746087624357,2.4082526230079715,-3.019998550415039,82.96700705509522,31.645755786788655,0.7197532676918083,5,-1.1999988555908239,-1.1999988555908239,-1.884999275207523,-3.554998397827152,2.140001296997063,1,-0.006540400402716751,-3.23997314473626,26.440000534057614,1.5176452108741052,26.36000061035156,-1.666660145838326,27.40999984741211,-0.006540400402716751
9884,2019-05-29,28.09000015258789,29.31999969482422,27.729999542236328,29.0,99969600.0,-0.03304644095301523,1.051614109956857,-0.5112362199324488,54.49640485207749,49.20640361329987,-0.6553746196213588,-0.7072133972195012,-0.8679618999822232,-4.016176763562996,11.428976227256095,1.5900001525878906,-0.28675066941089256,0.7055002212524428,-0.7664044736648172,2.177404916169703,-0.030452126206185426,1.441452568711071,-1.9871994781494102,56.59340141101899,3.222341177448172,0.7359523474586294,5,-0.23999977111816406,-0.23999977111816406,-1.015000343322754,-2.594999313354492,3.4099998474121094,2,0.06514773633909932,-1.3727270047527689,29.04999923706055,-3.23997314473626,26.440000534057614,1.5176452108741052,26.36000061035156,0.06514773633909932
9885,2019-05-30,28.03000068664551,28.559999465942386,27.60000038146973,28.399999618530273,65289100.0,-0.002135972432056099,1.782611580117066,0.4065923010173886,53.707061141929735,49.53778334725158,-0.5865071931629693,-0.5809118167076726,-0.7591778671977991,-3.852157826989906,10.658417972267953,0.9599990844726562,-0.08734300590406363,0.5845006942749045,-0.8882762451590906,2.0572776337088996,-0.1518877754420913,1.3208891639919003,-1.8558560241699205,54.94506415818845,1.0240656182380476,0.7363884697169968,5,-0.1800003051757848,-0.1800003051757848,-0.9200005531311071,-2.534999847412113,4.010000228881832,3,0.09668209126244487,1.051614109956857,28.09000015258789,-1.3727270047527689,29.04999923706055,-3.23997314473626,26.440000534057614,0.09668209126244487
9886,2019-05-31,27.40999984741211,28.36000061035156,27.399999618530273,27.56999969482422,68667800.0,-0.022119187443644717,-9.666659602424408,0.4324332683801965,47.483991703292546,49.37184992708383,-0.06768462595597668,-0.031851816717409775,-0.08691974122132251,-3.15575518417074,9.95110673504368,0.9600009918212855,-0.009671598437005713,0.008499908447266336,-1.4096122499406256,1.4266120668351583,-0.7005561707466796,0.7175559876412123,-1.1659380766601508,30.886852828533467,-17.314899592500918,0.7090560791939461,5,0.4400005340576172,0.4400005340576172,-0.07249975204467773,-1.914999008178711,5.740001678466797,4,0.10798982153590764,1.782611580117066,28.03000068664551,1.051614109956857,28.09000015258789,-1.3727270047527689,29.04999923706055,0.10798982153590764
9887,2019-06-03,27.57999992370605,29.6200008392334,27.290000915527344,28.75,147532200.0,0.006202118834013559,-1.6628599579510912,7.3125074505877246,57.1428600477447,50.69065236876966,-0.2516019541729655,-0.26588974758639594,-0.2722106859185054,-3.2504633601715334,9.479654754147077,2.3299999237060547,-0.011299473130147675,0.21049995422362855,-1.1578560323248688,1.5788559407721259,-0.4736780390506219,0.894677947497879,-1.2674193868432546,19.923384527240486,-31.72529668671909,0.6841779932742487,6,0.2700004577636754,0.2700004577636754,3.552713678800501e-15,-2.0849990844726527,6.210000991821293,0,0.13125456306190464,-9.666659602424408,27.40999984741211,1.782611580117066,28.03000068664551,1.051614109956857,28.09000015258789,0.13125456306190464
9888,2019-06-04,29.56999969482422,29.59000015258789,27.90999984741211,28.38999938964844,107549500.0,0.07215372649104634,1.7540961052605248,-1.0085472036151528,60.932947686732064,51.602393563873754,-1.9987320066780612,-2.1993184465974736,-2.2056910254783304,-5.1438935064083395,10.160337375272938,2.0100002288818395,-0.009929358582798642,2.092999744415284,0.40699450838719287,3.779004980443375,1.2499971264012402,2.9360023624293277,-3.190270767172798,97.85402806667697,45.59059548327362,0.8430026180140455,6,-1.7199993133544922,-1.7199993133544922,-1.989999771118164,-4.07499885559082,3.490001678466797,1,0.05647616143148815,-1.6628599579510912,27.57999992370605,-9.666659602424408,27.40999984741211,1.782611580117066,28.03000068664551,0.05647616143148815
9889,2019-06-05,29.5,29.989999771118164,29.03000068664551,29.93000030517578,79481500.0,-0.0023672538230181672,2.490910604179514,-0.36440694404034635,59.504954103699745,53.23502022242102,-1.7787354593640252,-2.0086272673940506,-2.065924775792279,-4.969565608501316,11.171901740219322,0.9599990844726527,0.05198577498227053,1.88100004196167,0.015852955643477884,3.746147128279862,0.9484264988025757,2.813573585120764,-3.0544656493757287,81.85185263676932,31.108721249133225,0.9325735431590958,6,-1.489999771118164,-1.489999771118164,-1.8975000381469727,-4.004999160766602,3.7099990844726562,2,0.05728815369686835,1.7540961052605248,29.56999969482422,-1.6628599579510912,27.57999992370605,-9.666659602424408,27.40999984741211,0.05728815369686835
9890,2019-06-06,31.81999969482422,31.979999542236328,29.84000015258789,29.8700008392334,131267800.0,0.07864405745166847,-1.12935238404318,-4.5348778410603074,65.88824333131672,56.092698691010504,-3.8078242666675806,-4.169890591640268,-4.278734302821576,-7.179149854459951,12.29533484637339,2.479999542236328,0.2951817415680793,3.964499759674073,1.3377511965687,6.591248322779446,2.6511254781213864,5.2778740412267595,-5.232686727380191,96.58848839526458,48.001617646815674,1.3133742815526872,6,-2.630000114440918,-2.814999580383301,-4.244999408721924,-6.32499885559082,2.569999694824226,3,-0.010056558701861618,2.490910604179514,29.5,1.7540961052605248,29.56999969482422,-1.6628599579510912,27.57999992370605,-0.010056558701861618
9891,2019-06-07,32.40999984741211,32.59999847412109,31.56999969482422,31.940000534057614,86841100.0,0.018541802584739253,1.423536328406394,0.24102543035190296,70.33969148032742,58.97559841928985,-3.8547497813006757,-4.585443269042258,-4.726688031463979,-7.6535440760656925,13.79105719262814,1.029998779296868,0.4338172106254774,4.29449987411499,0.993817782843962,7.595181965386018,2.644158828479476,5.944840919750504,-5.499125685480543,96.42186979160692,47.16081798923828,1.6503410456355145,6,-2.580000877380371,-3.0950002670288086,-4.802499771118164,-6.914999008178711,1.4399986267089773,4,-0.011416196656178323,-1.12935238404318,31.81999969482422,2.490910604179514,29.5,1.7540961052605248,29.56999969482422,-0.011416196656178323
9892,2019-06-10,33.22999954223633,34.299999237060554,33.080001831054695,33.529998779296875,97668800.0,0.025300823779229153,-3.066694217503355,-0.6382971815839085,77.13339466770243,60.736616557202524,-4.03457782473647,-5.260070910514401,-5.3976645937417445,-8.354390993658455,15.008919099987605,1.8899993896484446,0.7002051825374167,4.850999546051025,0.8380162524666446,8.863982839635408,2.844507899258833,6.8574911928432165,-5.863995435329599,83.255089248403,29.398334081234637,2.0064916467921914,6,-2.4349994659423793,-3.0649995803832937,-5.664999485015869,-7.73499870300293,0.3699989318847585,0,-0.0024074034745544814,1.423536328406394,32.40999984741211,-1.12935238404318,31.81999969482422,2.490910604179514,29.5,-0.0024074034745544814
9893,2019-06-11,32.40999984741211,33.490001678466804,31.81999969482422,33.43000030517578,82834900.0,-0.02467648829732827,1.9298198062540541,3.400010172551912,70.7037697620199,62.53743488052947,-3.0037119063773865,-4.167815835932338,-4.449927175978665,-7.4084184767187296,16.640658776151362,1.6700019836425852,1.1216447555889815,3.7224998474121094,-0.5390629653787684,7.984062660202987,1.5917184410166705,5.853281253807548,-4.350596227489998,64.13662410780746,8.618056097700354,2.1307814063954393,6,-1.6149997711181605,-2.244999885559075,-4.819999694824219,-6.914999008178711,0.5900001525878906,1,0.04257948394360844,-3.066694217503355,33.22999954223633,1.423536328406394,32.40999984741211,-1.12935238404318,31.81999969482422,0.04257948394360844
9894,2019-06-12,32.18000030517578,32.56999969482422,31.920000076293945,32.0,56298700.0,-0.007096561040394245,-2.823525451873128,-0.1764708082292707,69.24940339529728,64.2643617975703,-2.3831469640305016,-3.7471679947466328,-4.119308709088852,-7.060807572158918,18.15938421728574,0.6499996185302734,1.5195567859356451,3.249500274658203,-1.2322963490029224,7.731296898319329,1.0086019628276404,5.490398586488766,-3.4965371235398237,52.46638190430403,-3.9954492676702813,2.240898311830563,6,-1.3850002288818324,-2.015000343322747,-4.480000019073486,-6.684999465942383,0.32999801635741477,2,0.02734621068271692,1.9298198062540541,32.40999984741211,-3.066694217503355,33.22999954223633,1.423536328406394,32.40999984741211,0.02734621068271692
9895,2019-06-13,31.38999938964844,32.5,31.059999465942386,32.389999389648445,63556000.0,-0.024549437788547124,1.3606542511944584,-5.55554613656595,70.7337177173702,66.84766468802337,-1.1917309708824284,-2.8006890872881876,-3.2483669738617245,-6.164898021957885,19.251240752944295,1.4400005340576136,1.5198334872791186,2.2689993858337445,-2.2942487970400443,6.832247568707533,-0.012624705603151654,4.550623477270641,-2.144882602470023,10.185183549941032,-49.56516892268182,2.2816240914368953,6,-0.5949993133544922,-1.2249994277954066,-3.6049995422363317,-5.894998550415043,1.4599990844726456,3,0.057980239892085006,-2.823525451873128,32.18000030517578,1.9298198062540541,32.40999984741211,-3.066694217503355,33.22999954223633,0.057980239892085006
9896,2019-06-14,30.36000061035156,30.959999084472656,30.020000457763672,30.70000076293945,70373000.0,-0.032812959519729956,1.1860514631192627,0.3400001525878894,64.98471422936456,67.71898181931448,0.3360735330499729,-1.6712954111330909,-2.2209073219602544,-5.017777971400253,19.67042362014902,1.3699989318847692,1.667089396729871,1.1215005874633768,-3.442316796939199,5.685317971865953,-1.1604081047379111,3.4034092796646647,-0.6093955781849267,7.943931064479001,-53.724984548923615,2.2819086922012874,6,0.7449989318847727,-0.1950006484985245,-2.5100007057189906,-4.8649997711181605,3.130001068115245,4,0.13274040508163942,1.3606542511944584,31.38999938964844,-2.823525451873128,32.18000030517578,1.9298198062540541,32.40999984741211,0.13274040508163942
9897,2019-06-17,29.20000076293945,30.45000076293945,29.18000030517578,30.25,70865700.0,-0.038208162848870186,-1.3302757430784187,3.088231664217044,50.64489063329235,66.57586436893229,1.9556994156162553,-0.3978011060848452,-1.0792348974638308,-3.746851827084786,19.833391751029357,1.2700004577636683,1.8210457959762216,-0.12349929809570526,-4.613714110565073,4.366715514373663,-2.3686067043303893,2.121608108138979,5.099998474121104,0.464047596077595,-56.09378178423515,2.245107406234683,6,2.464999198913585,0.9649991989135849,-1.410000324249264,-3.704999923706051,4.909999847412106,0,0.15924649279747283,1.1860514631192627,30.36000061035156,1.3606542511944584,31.38999938964844,-2.823525451873128,32.18000030517578,0.15924649279747283
9898,2019-06-18,30.45000076293945,30.96999931335449,29.57999992370605,29.76000022888184,86444500.0,0.042808218059586345,-1.6476149993732825,-0.657143843255783,59.89933293991592,66.61968423962297,0.9428004502357119,-1.4238838662549647,-2.329868891929099,-4.894296219918232,20.978461357783164,1.769998550415039,2.1630515344329773,0.9380006790161097,-3.3988646877436715,5.274866045775891,-1.2304320043637809,3.1064333623960003,3.7475984954834054,37.46314709205227,-18.30158691162815,2.168432683379891,6,1.289999008178718,-0.2850008010864151,-2.725000381469723,-4.954999923706051,3.219997406005856,1,0.10344819810367567,-1.3302757430784187,29.20000076293945,1.1860514631192627,30.36000061035156,1.3606542511944584,31.38999938964844,0.10344819810367567
9899,2019-06-19,30.5,30.790000915527344,30.059999465942386,30.670000076293945,63233900.0,0.0016420110281705202,2.560967440302552,-0.24637673147040134,60.369436358363146,66.00648346485036,1.1729129591382375,-1.2920364669849178,-2.3654271719431605,-4.857652461310529,22.077236343724394,0.7300014495849574,2.4100293360140377,0.8304999351501472,-3.403340724795015,5.0643405950953095,-1.2864203948224322,2.9474202651227266,3.5972472793579158,39.75903060720334,-15.443923995911767,2.1169203299725807,6,1.2399997711181676,-0.33500003814696555,-2.7749996185302734,-5.004999160766602,3.520000457763672,2,0.08196721311475419,-1.6476149993732825,30.45000076293945,-1.3302757430784187,29.20000076293945,1.1860514631192627,30.36000061035156,0.08196721311475419
9900,2019-06-20,30.01000022888184,31.36000061035156,29.84000015258789,31.239999771118164,72418200.0,-0.016065566266169173,1.0680261163819105,7.235288177809671,61.03565819979597,64.97270198923576,1.5412418316143572,-0.6295408127130209,-1.824795594946007,-4.255036892220176,23.160141379241967,1.5200004577636683,2.461034867106733,0.21050014495849823,-3.8887496199181406,4.309749909835141,-1.8391247374798212,2.2601250273968176,3.9889021109924307,38.073385665839794,-19.37072836361139,2.0496248824383207,6,1.7299995422363281,0.15499973297119496,-2.547500133514408,-4.514999389648441,3.4699993133544886,3,0.08330550061926822,2.560967440302552,30.5,-1.6476149993732825,30.45000076293945,-1.3302757430784187,29.20000076293945,0.08330550061926822
9901,2019-06-21,29.10000038146973,30.35000038146973,28.96999931335449,29.649999618530273,81861300.0,-0.030323220275630614,-2.407404267744187,0.44715401768407315,56.07029099566675,62.63235713678735,2.159428596077447,0.5230763767795743,-0.892714679600239,-3.221720100547028,24.42326633401657,1.3800010681152415,2.5261411352546226,-0.8364996910095179,-4.6229587863494395,2.9499594043304036,-2.7297292386794787,1.0567298566604428,4.80252391771057,5.439372283127294,-54.40654212990087,1.893229547669961,6,2.1300001144409144,1.0649995803833043,-1.6925001144409215,-3.6049995422363317,4.769998550415043,4,0.12886591214752263,1.0680261163819105,30.01000022888184,2.560967440302552,30.5,-1.6476149993732825,30.45000076293945,0.12886591214752263
9902,2019-06-24,29.26000022888184,29.399999618530273,28.670000076293945,29.31999969482422,55724800.0,0.005498276471294972,5.636380187787728,0.10909008940275054,48.550048825642065,60.17083258830091,1.5388932756060818,0.6167998144517988,-1.0270294982157715,-3.3175345279472133,25.678629845735124,0.7299995422363281,2.300812024707902,-0.8174998283386188,-4.2491349268856915,2.6141352702084504,-2.5333173776121534,0.8983177209349158,4.445223070865428,21.933086819798294,-31.73752108649987,1.7158175492735348,6,1.3599996566772425,0.904999732971195,-1.8649997711181676,-3.764999389648441,1.19000053405761,0,0.1445660087661118,-2.407404267744187,29.10000038146973,1.0680261163819105,30.01000022888184,2.560967440302552,30.5,0.1445660087661118
9903,2019-06-25,28.86000061035156,29.71999931335449,28.79999923706055,29.26000022888184,53680900.0,-0.013670526842151198,-2.538445738012206,6.666719649045241,47.096190632457606,57.70936450354095,1.544823360297375,1.0559758083047726,-0.6073975697998151,-2.8761004760529083,25.63987080001258,0.9200000762939382,1.930437392637721,-1.2079995155334515,-4.652638657256961,2.2366396261900583,-2.9303190863952047,0.5143200553283016,4.543109295988511,7.06321547717374,-41.26460684285341,1.7223195708617547,6,1.7249994277954137,1.3049993515014755,-1.4425005912780726,-3.3649997711181605,1.0,1,0.18191267806546474,5.636380187787728,29.26000022888184,-2.407404267744187,29.10000038146973,1.0680261163819105,30.01000022888184,0.18191267806546474
9904,2019-06-26,29.920000076293945,30.479999542236328,29.78000068664551,29.979999542236328,65064200.0,0.03672901744715085,-3.117661578507501,0.14999880790596495,40.26639182075452,54.324106070583646,0.14586919869422132,0.14767628002299205,-1.6182789300212264,-3.889677733860111,25.757206653054503,1.6199989318847692,1.387800812047935,-0.2395000457763672,-3.5578155510185994,3.0788154594658685,-1.8986577983974833,1.419657706844749,3.1991232402433596,46.46839226141313,4.069853983836467,1.6591577526211172,6,0.0950002670288086,0.24499988555908914,-2.502500057220459,-4.424999237060547,-0.4799995422363317,2,0.12533416053105362,-2.538445738012206,28.86000061035156,5.636380187787728,29.26000022888184,-2.407404267744187,29.10000038146973,0.12533416053105362
9905,2019-06-27,30.739999771118164,30.959999084472656,30.209999084472656,30.40999984741211,55623300.0,0.0274064068426898,-1.0547904402831232,-5.500047684140255,41.641637876637084,51.73043092028059,-0.8672274936482225,-0.48368612618789086,-2.397962107048272,-4.651948141331779,26.098310775296735,1.039999008178711,0.9836838738840825,0.44499969482421875,-2.7252000916328925,3.6151994812813335,-1.1401001984043369,2.0300995880527744,2.1121761510045403,90.39303892408832,52.563196964419745,1.5850998932285567,6,-0.7249994277954102,-0.5749998092651296,-3.3224997520446777,-5.244998931884766,-2.75,3,0.10670138942965246,-3.117661578507501,29.920000076293945,-2.538445738012206,28.86000061035156,5.636380187787728,29.26000022888184,0.10670138942965246
9906,2019-06-28,30.3700008392334,31.11000061035156,30.32999992370605,31.07999992370605,50090900.0,-0.012036399955747568,1.025974605030462,-2.151512874606237,35.01048142583382,49.99327434167409,-0.5539104534076102,0.12589338961648266,-1.976930135520334,-4.212692311626601,26.679649933785253,0.7800006866455078,0.5765480229330464,-0.07299928665161204,-2.9377619849700523,2.7917634116668317,-1.505380635810834,1.3593820625076098,2.231244532139577,69.67214716598552,36.03555985463107,1.4323813491592217,6,-0.35500049591064453,-0.205000877380364,-2.9350008964538574,-4.405000686645508,-1.5100002288818395,4,0.10240364231354526,-1.0547904402831232,30.739999771118164,-3.117661578507501,29.920000076293945,-2.538445738012206,28.86000061035156,0.10240364231354526
9907,2019-07-01,31.20000076293945,32.040000915527344,30.8700008392334,31.790000915527344,60275900.0,0.027329598313142522,1.146788830287992,0.8309872019428208,43.66492322268974,48.18945103976007,-1.196165078216005,-0.44164308016739895,-2.7513253794529895,-4.9671074734872,26.68347756451447,1.6700000762939453,0.20697021162861517,0.5760005950927685,-1.9664255053490187,3.118426695534559,-0.6952124551281251,1.847213645313662,1.1653698907287868,74.0740827953709,42.46574174110195,1.2712130502208947,7,-0.845000267028805,-0.8500013351440359,-3.7825007438659632,-4.835000038146969,-2.010000228881836,0,0.08557686229664618,1.025974605030462,30.3700008392334,-1.0547904402831232,30.739999771118164,-3.117661578507501,29.920000076293945,0.08557686229664618
9908,2019-07-02,31.239999771118164,31.26000022888184,30.729999542236328,30.959999084472656,37721700.0,0.0012820194615581482,2.3124877066035143,-0.47457731225551714,44.97862688348234,46.47936109810665,-1.243036555130601,-0.36903562603003337,-2.7502274283959487,-4.921101155925875,26.643877524623445,0.5300006866455114,-0.031225866062325025,0.5324995994567878,-1.9736092847801743,3.03860848369375,-0.720554842661695,1.7855540415752706,0.903648647907616,64.60172285889583,34.15987146405787,1.2530544421184817,7,-0.8849992752075195,-0.5600004196166921,-3.8224997520446777,-4.864999771118164,2.6799983978271413,1,-0.025288060626334596,1.146788830287992,31.20000076293945,1.025974605030462,30.3700008392334,-1.0547904402831232,30.739999771118164,-0.025288060626334596
9909,2019-07-03,31.190000534057614,31.32999992370605,30.739999771118164,31.1299991607666,23462000.0,-0.0016004877537411089,2.4705875753122397,0.2142900933917217,48.83991291685388,45.12427828889087,-1.2123603597168753,-0.19598217528893258,-2.6520949019252917,-4.7905816963104435,26.380440738926037,0.5900001525878871,0.05076483497868267,0.39800033569335724,-2.049972321026953,2.8459729924136674,-0.8259859926667978,1.6219866640535123,0.8500003814697301,53.55193819779688,19.698948009565264,1.2239863283601549,7,-0.8350000381469691,-0.39500045776366477,-3.340000152587887,-4.815000534057614,2.9999980926513707,2,-0.042641869218750905,2.3124877066035143,31.239999771118164,1.146788830287992,31.20000076293945,1.025974605030462,30.3700008392334,-0.042641869218750905
9910,2019-07-05,31.5,31.559999465942386,30.75,30.8799991607666,34011900.0,0.009939065746532583,1.1891884229057061,10.333110814419838,57.21519158486792,45.25148946546878,-1.4402322123182003,-0.5598902815806994,-2.9251630273808615,-5.016003804902493,25.16279764402738,0.8099994659423864,-0.08648211479727408,0.7239997863769538,-1.6997454178971765,3.147744990651084,-0.4878728157601131,1.9358723885140208,0.33780086517333885,68.42101740817132,29.998118722830768,1.211872602137066,7,-1.1449995040893555,-0.7049999237060511,-3.6499996185302734,-5.0199995040893555,0.9300003051757812,4,-0.06539680844261542,2.4705875753122397,31.190000534057614,2.3124877066035143,31.239999771118164,1.146788830287992,31.20000076293945,-0.06539680844261542
9911,2019-07-08,32.040000915527344,32.150001525878906,31.26000022888184,31.79999923706055,49689400.0,0.017142886207217156,2.869546468524784,0.38709895742003186,69.50550904497834,47.57987393428391,-1.697887885631637,-1.1900461327998109,-3.395405988082306,-5.465193246987219,23.73894749941779,0.8900012969970668,-0.2252506729923489,1.2825006484985337,-1.0939171281299664,3.658918425127034,0.09429176018428365,2.470709536812784,-3.3700008392333984,92.25348896560061,47.003711387518976,1.188208888314251,7,-1.5650005340576172,-1.2450008392333949,-4.190000534057617,-5.545000076293945,0.06999969482421164,0,-0.1264045264882141,1.1891884229057061,31.5,2.4705875753122397,31.190000534057614,2.3124877066035143,31.239999771118164,-0.1264045264882141
9912,2019-07-09,33.150001525878906,33.18000030517578,30.10000038146973,31.76000022888184,61419800.0,0.03464421281628716,3.248279109780492,5.791631566399181,68.90758008598566,50.00336165134259,-2.456377358334059,-2.4309851597641696,-4.428404402127718,-6.477484873908594,21.25153945163577,3.079999923706051,-0.30771570947694826,2.39650115966797,0.0373997916543658,4.755602527681571,1.2169504756611715,3.576051843674769,-4.41040142059326,99.026013635066,50.610526360928056,1.1795506840068004,7,-1.6700010299682617,-2.3550014495849574,-5.30000114440918,-6.380001068115234,-2.910001754760742,1,-0.1294117863668366,2.869546468524784,32.040000915527344,1.1891884229057061,31.5,2.4705875753122397,31.190000534057614,-0.1294117863668366
9913,2019-07-10,33.790000915527344,34.029998779296875,33.360000610351555,33.560001373291016,60388400.0,0.01930616471160085,-1.1269747079944765,0.16546714217692812,71.28074213421816,53.44940057506078,-2.5965704528371276,-3.1223836289403977,-4.976251967429043,-7.019532536151022,19.967752955131672,0.8799972534179688,-0.22673120906048894,2.9675004959106452,0.3390496247877621,5.595951367033525,1.653275060349202,4.281725931472085,-4.872784802246091,93.89318163838887,42.54930681200746,1.31422543556144,7,-1.725001335144043,-2.685001373291012,-5.940000534057617,-6.540000915527344,-4.120000839233398,2,-0.13613495876988613,3.248279109780492,33.150001525878906,2.869546468524784,32.040000915527344,1.1891884229057061,31.5,-0.13613495876988613
9914,2019-07-11,33.060001373291016,34.0,32.759998321533196,33.90999984741211,63081800.0,-0.021604010726761325,1.4077731030191836,-3.6956528950292737,69.13427143668417,56.50413763728823,-1.5358299410415235,-2.448618236914278,-4.15874896877553,-6.20361370302194,18.433044216626023,1.240001678466804,-0.03983660426072433,2.1935009002685533,-0.5572488883666082,4.944250688903715,0.8181260059509725,3.568875794586134,-3.836018300048824,75.31812210045274,21.37461059550138,1.3753748943175814,7,-0.9950017929077148,-1.575001716613766,-5.210000991821289,-5.810001373291016,-1.8800010681152344,3,0.02601321112917665,-1.1269747079944765,33.790000915527344,3.248279109780492,33.150001525878906,2.869546468524784,32.040000915527344,0.02601321112917665
9915,2019-07-12,33.209999084472656,33.389999389648445,32.59000015258789,32.759998321533196,51509700.0,0.004537135660944713,-1.0253219568020344,-0.5294136126594405,78.50209768861399,61.3365394442638,-1.4512239385822916,-2.587961170489617,-4.191261019852703,-6.2702587617912755,17.51259861155236,0.799999237060554,0.2288723562427215,2.2524986267089844,-0.6852334229892634,5.190230676407232,0.783632601859857,3.7213646515581082,-3.697655068867185,79.13485930992776,18.268720814070193,1.4688660248491248,7,-1.1449995040893555,-1.7249994277954066,-5.19999885559082,-5.939999580383301,-1.7299995422363281,4,0.02950917101032169,1.4077731030191836,33.060001373291016,-1.1269747079944765,33.790000915527344,3.248279109780492,33.150001525878906,0.02950917101032169
9916,2019-07-15,34.389999389648445,34.549999237060554,33.27000045776367,33.34000015258789,65565200.0,0.035531476594574674,-1.1512609352109906,2.3333276819395374,81.16648245944788,65.50337935945915,-2.236177393636268,-3.637036584925923,-5.285353828434776,-7.3591985577554695,17.600306499330365,1.3400001525878977,0.5561329574927392,3.230998992919929,-0.06514800564932699,6.527145991489185,1.582925493635301,4.879072492204557,-4.60659608822149,96.40449688630613,29.34897340275222,1.6480734992846287,7,-2.064999580383301,-2.779999732971195,-5.292499542236335,-6.125000000000007,-3.670000076293956,0,-0.056993286398912546,-1.0253219568020344,33.209999084472656,1.4077731030191836,33.060001373291016,-1.1269747079944765,33.790000915527344,-0.056993286398912546
9917,2019-07-16,33.84999847412109,34.860000610351555,33.799999237060554,34.299999237060554,66912700.0,-0.015702265923560943,-2.8545557952268146,-0.4285724665850548,79.80884572753644,69.37340367546516,-1.431254925346849,-2.878383924261975,-4.6616923415229685,-6.7298737222968334,18.356118460863833,1.0600013732910014,0.8220827990981192,2.4584981918334883,-0.9110073496990125,5.828003733365989,0.7737454210672396,4.143250962599737,-3.6852674978434443,55.50652279491203,-18.34706866520625,1.6847527707662502,7,-1.3699979782104421,-2.0849981307983363,-4.277499198913567,-5.274999618530266,-2.149997711181637,1,-0.05140318883913064,-1.1512609352109906,34.389999389648445,-1.0253219568020344,33.209999084472656,1.4077731030191836,33.060001373291016,-0.05140318883913064
9918,2019-07-17,33.59999847412109,34.299999237060554,33.490001678466804,34.009998321533196,42557900.0,-0.007385524705152635,-1.5714476018626764,0.9111092273131574,74.33862774260352,72.20659421165956,-0.9066253653288712,-2.5089281052070653,-4.303421579946601,-6.398122260057548,18.770676382377456,0.80999755859375,1.2108243284356632,2.0509983062744084,-1.4259745063242377,5.5279711188730545,0.3125118999750853,3.7894847125737314,-2.9657405344360512,44.49330915678385,-31.46838678469277,1.7384864062993237,7,-1.1199979782104421,-1.8349981307983363,-3.119998455047593,-4.174999237060533,-1.6999988555908132,2,-0.09999996594020122,-2.8545557952268146,33.84999847412109,-1.1512609352109906,34.389999389648445,-1.0253219568020344,33.209999084472656,-0.09999996594020122
9919,2019-07-18,33.0,33.459999084472656,32.419998168945305,33.029998779296875,58473900.0,-0.01785709825502546,1.337082311793868,0.07316778161315234,65.3951086085153,73.11547388095372,-0.025566543812978182,-1.8045531458173798,-3.5753912429658428,-5.724619806251589,18.88983984757013,1.1800003051757812,1.4463638281031308,1.3259998321533217,-2.1718751279551256,4.823874792261769,-0.42293764790090194,3.0749373122075454,-1.943167793248314,23.77054306226109,-48.28513055240037,1.748937480054223,7,-0.5199995040893555,-1.2349996566772496,-2.5199999809265066,-3.5250005722045863,-3.4599990844726562,3,-0.1009090885971532,-1.5714476018626764,33.59999847412109,-2.8545557952268146,33.84999847412109,-1.1512609352109906,34.389999389648445,-0.1009090885971532
9920,2019-07-19,32.509998321533196,33.34999847412109,32.450000762939446,33.080001831054695,44617700.0,-0.014848535711115218,-1.6086942099413988,19.000890132248692,64.34315209167949,72.54187866392051,0.6959573097251024,-1.1780542058827592,-2.9742741402044253,-5.155233682675405,18.699333102289206,0.8999977111816406,1.6693402311448793,0.7109982490539473,-2.7144286998727907,4.136425197980682,-1.00171522540942,2.4237117235173145,-1.0728492744215217,3.68852715311304,-65.83201557228082,1.7127134744633679,7,-0.02999782562255149,-0.7449979782104457,-2.0299983024597026,-2.734998703002919,-2.2299976348876847,4,-0.04091043017607543,1.337082311793868,33.0,-1.5714476018626764,33.59999847412109,-2.8545557952268146,33.84999847412109,-0.04091043017607543
9921,2019-07-22,32.84999847412109,33.310001373291016,32.740001678466804,32.799999237060554,37777300.0,0.01045832575028749,-5.706101474317736,-0.0877174196743202,61.8364298798725,71.75619530768572,0.5396928518880912,-1.2887859388335912,-3.2007855937742526,-5.401410368029374,19.157304253129098,0.8000030517578196,1.8776552355141547,0.863498497009271,-2.343442511096974,4.070439505115516,-0.7399720070438534,2.4669690010623953,-1.0705642706854235,17.62294569377392,-49.20156228065856,1.6034705040531232,7,0.7900009155273438,-1.0849981307983363,-2.369998455047593,-2.784998893737786,-2.649997711181637,0,-0.0417046878393017,-1.6086942099413988,32.509998321533196,1.337082311793868,33.0,-1.5714476018626764,33.59999847412109,-0.0417046878393017
9922,2019-07-23,33.490001678466804,33.5,32.93000030517578,33.169998168945305,38532500.0,0.019482594644560036,2.3529378765609397,6.400167849242967,64.86130403659888,71.04292440795024,-0.052533908133142404,-1.6818698794137177,-3.7417017556485845,-5.943714379068858,19.90471125735356,0.6500015258789134,2.013965205413051,1.292001628875738,-1.7091667880019301,4.293170045753406,-0.20858257956309245,2.792585837314572,-1.4025108343395516,56.91504795761663,-9.76966307939599,1.5005842084388332,7,0.14999771118162641,-1.7250013351440536,-2.855001926422119,-3.3250017166137695,-2.7100009918212926,1,-0.08271132356775468,-5.706101474317736,32.84999847412109,-1.6086942099413988,32.509998321533196,1.337082311793868,33.0,-0.08271132356775468
9923,2019-07-24,34.110000610351555,34.360000610351555,33.450000762939446,33.639999389648445,41952300.0,0.018512956130527503,-1.1411799553006077,1.4687377066767295,67.9361155468805,70.90979597574982,-0.6955073413169188,-1.990436091583483,-4.197917040983874,-6.463812058815286,20.696019897581603,0.9099998474121094,2.034088211657945,1.6495005607604938,-1.022722533207265,4.321723654728249,0.31338901377661443,2.985612107744373,-1.7452587896018699,87.11341827906244,17.992233743336968,1.3361115469838782,7,-0.470001220703125,-2.345000267028805,-3.195000648498521,-3.945000648498521,-2.659999847412106,2,-0.07065376148602964,2.3529378765609397,33.490001678466804,-5.706101474317736,32.84999847412109,-1.6086942099413988,32.509998321533196,-0.07065376148602964
9924,2019-07-25,33.669998168945305,34.25,33.61999893188477,34.049999237060554,36705600.0,-0.012899514322281203,-1.6250069538819036,-0.8085108109863542,63.11969194605727,69.20063978213241,-0.17866590609867217,-1.3229150476982383,-3.6306839081751185,-5.92050293318292,21.076850306303903,0.6300010681152273,1.9749792763776668,1.0219982147216697,-1.4156153099909474,3.459611739434287,-0.19680854763463884,2.2408049770779783,-1.055730469235435,63.87421484137049,-5.115130633396419,1.2188067623563088,7,-0.029998779296875,-1.904997825622555,-2.7174983024597026,-3.504998207092271,-2.219997406005856,3,-0.05256901237516387,-1.1411799553006077,34.110000610351555,2.3529378765609397,33.490001678466804,-5.706101474317736,32.84999847412109,-0.05256901237516387
9925,2019-07-26,34.02000045776367,34.77000045776367,33.86999893188477,34.22999954223633,43502800.0,0.010395078938292945,-2.5294029649798,0.5526276163228223,62.2524638536441,67.09908215926532,-0.44889217942598947,-1.4910347232402117,-3.8551470940392605,-6.166190217611998,21.32431830786532,1.1000022888183665,1.8367132202547083,1.2080004692077608,-1.1283623817168547,3.5443633201323763,0.03981904374545309,2.3761818946700686,-1.1811594669896337,63.05416497542042,-2.8688089089594797,1.1681814254623086,7,-0.3800010681152415,-2.2550001144409215,-3.067500591278069,-3.8550004959106374,-3.1200008392333984,4,-0.13168722757068485,-1.6250069538819036,33.669998168945305,-1.1411799553006077,34.110000610351555,2.3529378765609397,33.490001678466804,-0.13168722757068485
9926,2019-07-29,33.47999954223633,34.18000030517578,32.97999954223633,34.139999389648445,45922000.0,-0.015873042570877183,2.2432379489347225,3.1428701180745118,52.19705562494697,64.03110548119983,-0.05760765007120483,-0.7442524203949716,-3.2071559049350427,-5.506551155604413,21.198883544130425,1.2000007629394531,1.7515135082844893,0.5124996185302706,-1.5357380308649056,2.560737267925443,-0.5116192061673175,1.5366184432278587,1.3800010681152273,29.891260404896908,-30.528942201027167,1.0241188246975867,7,0.11499977111816406,-1.7149991989135778,-2.5274996757507253,-3.3149995803832937,-2.5299987792968786,0,-0.09557941754311838,-2.5294029649798,34.02000045776367,-1.6250069538819036,33.669998168945305,-1.1411799553006077,34.110000610351555,-0.09557941754311838
9927,2019-07-30,33.86999893188477,33.939998626708984,32.939998626708984,33.209999084472656,72198900.0,0.011648727448650309,1.5000023841880648,-1.0,50.55095007427099,61.38803018471844,-0.4967055104175415,-0.9738983805327166,-3.465965321380743,-5.768160823395014,20.548326782767944,1.0,1.5971200610874376,0.7689990997314524,-1.1373103488459648,2.6753085483088697,-0.1841556245572562,1.722153824020161,0.9524016571044811,50.81963795849319,-5.144775077980796,0.9531547242887084,7,-0.27499961853028054,-2.1049985885620224,-3.1724987030029332,-3.7049989700317383,-2.3699989318847727,1,-0.10835542617896088,2.2432379489347225,33.47999954223633,-2.5294029649798,34.02000045776367,-1.6250069538819036,33.669998168945305,-0.10835542617896088
9928,2019-07-31,30.45000076293945,32.299999237060554,30.29999923706055,32.080001831054695,119190000.0,-0.10097426267485887,-1.072534435969565,-2.4696991590324435,36.884425077463284,58.22017645904599,2.714985367117041,2.5127083198192928,0.0746220817593759,-2.23723892175072,19.934190069775482,3.5699996948242223,1.1923866502640692,-2.6114991188049324,-4.703833224982329,-0.5191650126275356,-3.657666171893627,-1.5653320657162375,4.297103747558591,3.35573791756827,-48.08848004707152,1.0461670530886984,7,2.08499908447266,1.3799991607666051,-0.05750083923339133,-0.2850008010864151,0.10999870300293679,2,0.010837435646560145,1.5000023841880648,33.86999893188477,2.2432379489347225,33.47999954223633,-2.5294029649798,34.02000045776367,0.010837435646560145
9929,2019-08-01,29.86000061035156,31.479999542236328,29.10000038146973,30.5,80878900.0,-0.019376030798198718,-1.2037030823109336,0.39263740507143735,33.87874778149258,54.83524264680301,3.1432860296217804,3.159972795447633,0.759242494405516,-1.553788511939306,19.488177598598817,2.379999160766598,0.7935055404615454,-3.134999275207523,-5.539096100601572,-0.7309024498134704,-4.337047687904548,-1.9329508625104985,4.620277583740229,13.403883926904363,-33.11093927207779,1.2020484126970261,8,2.0749998092651403,2.1199998855590856,0.5149993896484446,0.3049993515014755,0.639999389648441,3,0.05324849698886758,-1.072534435969565,30.45000076293945,1.5000023841880648,33.86999893188477,2.2432379489347225,33.47999954223633,0.05324849698886758
9930,2019-08-02,29.440000534057614,29.729999542236328,28.940000534057614,29.479999542236328,60410900.0,-0.01406564191925519,1.9259276265828504,0.062498509882464734,24.299089484297312,50.66442704729466,3.444205481382472,3.602428268918704,1.2689989999164517,-1.0502943326944205,18.917000507342745,0.9200000762939453,0.4569838479146995,-3.451999378204352,-6.267157714753541,-0.6368410416551669,-4.8595785464789465,-2.0444202099297577,4.609855435024411,9.541985149615849,-29.39550890022793,1.407579168274593,8,2.414999961853031,2.460000038146969,0.6499996185302805,0.7249994277954208,0.7899990081787145,4,0.06827446305772211,-1.2037030823109336,29.86000061035156,-1.072534435969565,30.45000076293945,1.5000023841880648,33.86999893188477,0.06827446305772211
9931,2019-08-05,27.989999771118164,28.489999771118164,27.649999618530273,28.26000022888184,74333200.0,-0.04925274241289568,1.301371724191989,6.750178818367712,22.20116217900157,45.9244112853394,4.617942818545949,4.989257868268048,2.827607432214414,0.47737289422533635,18.214568956969817,1.7900009155273402,0.19335942622893754,-4.69950008392334,-8.257378837341108,-1.141621330505572,-6.478439460632224,-2.920560707214456,5.5488706544614175,5.4054086836229684,-30.13761706270331,1.7789393767088832,8,3.2200002670288086,3.2650003433227504,2.10000038146973,2.1750001907348704,1.7700004577636754,0,0.10396569743508288,1.9259276265828504,29.440000534057614,-1.2037030823109336,29.86000061035156,-1.072534435969565,30.45000076293945,0.10396569743508288
9932,2019-08-06,28.86000061035156,29.04999923706055,28.20000076293945,28.86000061035156,60578400.0,0.031082559712312552,3.4737085148672584,-0.0,28.76346465887029,41.571894520004925,3.377264063363608,3.9857325180636316,2.0759839717429145,-0.3001723885507168,18.403347301095064,1.0599994659423864,-0.025769234367523097,-3.6149991989135764,-7.552956940997337,0.32295854317018424,-5.583978069955453,-1.646020327871696,3.9722053183821053,26.02152884054922,-8.042791008851584,1.9689788710418796,8,2.3499994277954137,2.3949995040893555,1.2299995422363352,1.3049993515014755,1.3499984741210973,1,0.07241857617418912,1.301371724191989,27.989999771118164,1.9259276265828504,29.440000534057614,-1.2037030823109336,29.86000061035156,0.07241857617418912
9933,2019-08-07,29.190000534057614,29.28000068664551,28.3700008392334,28.46999931335449,58577500.0,0.011434508549098554,1.0222184546263482,100.0,32.50690384326059,38.17047361969418,2.543438122404492,3.4714240518951733,1.7864958076007014,-0.5423637746627854,18.044755497099985,0.9099998474121129,-0.25098069163539805,-3.0549992561340353,-7.201390718363751,1.09139220609568,-5.128194987248893,-0.9818035250191777,3.0203406374516426,40.20890198966835,4.642450397258912,2.073195731114858,8,2.019999504089359,2.064999580383301,1.1624994277954137,0.9749994277954208,1.5,2,0.07913667090369447,3.4737085148672584,28.86000061035156,1.301371724191989,27.989999771118164,1.9259276265828504,29.440000534057614,0.07913667090369447
9934,2019-08-08,33.919998168945305,34.27000045776367,31.479999542236328,31.53000068664551,167278800.0,0.16204171114587473,-1.2409647967754316,3.3194353197982305,54.65961464762596,37.32682370791439,-2.399724305434116,-1.2551958587131367,-2.816243442486737,-5.155518016274804,18.02372924357829,5.079999923706058,-0.4644104470541137,1.6319985389709402,-2.5674771805543273,5.831474258496208,-0.46773932079169356,3.731736398733574,-6.269998550415032,94.71295703251154,52.83745319341983,2.0997378597626333,8,-2.9599981307983327,-2.664998054504391,-3.402498245239247,-3.754998207092271,-3.0899982452392543,3,-0.09905657088387143,1.0222184546263482,29.190000534057614,3.4737085148672584,28.86000061035156,1.301371724191989,27.989999771118164,-0.09905657088387143
9935,2019-08-09,34.189998626708984,35.54999923706055,33.080001831054695,33.450000762939446,132483900.0,0.00795991958545783,-2.337843968121433,0.3096228633084038,54.44887015595675,37.57702532247103,-2.95368625355016,-1.5262651921122057,-2.9512900362736616,-5.349828483053379,18.328619517517215,2.4699974060058523,-0.7773364715376623,1.8529990196228,-2.414098594965907,6.120096634211507,-0.2805497876715535,3.9865478269171533,-6.4075989913940425,82.78480156933756,36.278318397002906,2.133548807294353,8,-2.589999198913574,-2.589999198913574,-3.6149983406066895,-4.02499866485595,-3.1999988555908203,4,-0.1079262584066436,-1.2409647967754316,33.919998168945305,1.0222184546263482,29.190000534057614,3.4737085148672584,28.86000061035156,-0.1079262584066436
9936,2019-08-12,32.43000030517578,34.650001525878906,32.080001831054695,34.15999984741211,106936000.0,-0.05147699304551312,-1.1152291411895345,-2.3378439681213883,46.724346868671134,37.1518471885155,-1.5179190002562706,0.08365510116286146,-1.054019190564226,-3.5188159227422844,17.770192812934717,2.5699996948242116,-1.076290949498997,0.19100065231323526,-3.9661831351012466,4.348184439727717,-1.8875912413940057,2.269592546020476,-4.3368966857910145,57.55102612782718,11.850529779020839,2.0785918937072414,8,-0.8300008773803711,-0.8300008773803711,-1.8550000190734863,-2.265000343322747,-2.010000228881836,0,-0.0678384441022758,-2.337843968121433,34.189998626708984,-1.2409647967754316,33.919998168945305,1.0222184546263482,29.190000534057614,-0.0678384441022758
9937,2019-08-13,32.110000610351555,33.139999389648445,31.71999931335449,32.360000610351555,102009700.0,-0.009867397219023633,-1.7572747575081227,0.14450870875770933,43.702771204418525,37.90944120262163,-1.6470327913044223,0.28102293955071644,-0.60311558294298,-3.163909854951328,16.943357295891044,1.420000076293956,-1.4243770391432733,-0.04199914932251403,-4.129471276990557,4.045472978345529,-2.085735213156532,2.0017369145115076,-3.7186211662597586,52.0891449258537,11.146800981921118,2.0437360638340216,8,-0.5100011825561452,-0.5100011825561452,-1.4750003814697195,-1.945000648498521,-1.8199996948242116,1,-0.07318593387731442,-1.1152291411895345,32.43000030517578,-2.337843968121433,34.189998626708984,-1.2409647967754316,33.919998168945305,-0.07318593387731442
9938,2019-08-14,30.239999771118164,31.04999923706055,29.51000022888184,31.0,127521500.0,-0.058237334278671504,2.5813984435124246,3.0400009155273438,40.092436442370506,38.59985105383029,0.2123808499710087,1.988337599145325,1.3146050954553985,-1.2452521871000641,16.05596674608983,2.600000381469716,-1.704872210852436,-1.7440000534057631,-5.8570050756988365,2.3690049688873103,-3.8005025645523034,0.31250245774077356,-1.5622755353076165,12.086087121005134,-24.88333323538673,2.0565025111465367,8,1.359999656677246,1.359999656677246,0.8975005149841309,-0.07499980926512961,-0.19000053405761363,2,-0.0009920862061038038,-1.7572747575081227,32.110000610351555,-1.1152291411895345,32.43000030517578,-2.337843968121433,34.189998626708984,-0.0009920862061038038
9939,2019-08-15,29.670000076293945,30.729999542236328,29.209999084472656,30.6299991607666,71674400.0,-0.018849196400081314,1.620690789149158,1.263156309683054,37.592694929596206,40.076918325530166,0.8410388742838144,2.4201531904538243,1.9289417075385735,-0.623029326489366,16.079522468300645,1.5200004577636719,-2.0467234613086944,-2.147499752044677,-6.355830900019832,2.060831395930478,-4.251665326032253,-0.04333417805710127,-0.7173848404333967,7.255535973978229,-25.323190495767786,2.1041655739875775,8,1.9299993515014648,1.9299993515014648,1.9149994850158691,0.49499988555908914,0.9699993133544957,3,0.03437817509743257,2.5813984435124246,30.239999771118164,-1.7572747575081227,32.110000610351555,-1.1152291411895345,32.43000030517578,0.03437817509743257
9940,2019-08-16,31.18000030517578,31.479999542236328,30.209999084472656,30.309999465942386,70469800.0,0.0508931656555105,-1.3738290768624697,-0.9062517384704601,43.7837845639996,42.474987479418836,-0.4427455029673233,0.8489290186938803,0.4069468945793169,-2.067024849873235,16.04282602636669,1.8099994659423828,-1.9455878536557805,-0.5709996223449707,-4.775286888686196,3.6332876439962583,-2.6731432555155834,1.531144010825642,-1.970001220703125,36.213241481448236,3.1584733971462455,2.1021436331706145,8,0.6949996948242188,0.4199991226196289,0.5949993133544922,-1.0150003433227468,-1.6599998474121094,4,-0.011225156447853935,1.620690789149158,29.670000076293945,2.5813984435124246,30.239999771118164,-1.7572747575081227,32.110000610351555,-0.011225156447853935
9941,2019-08-19,31.479999542236328,32.189998626708984,31.420000076293945,32.0,67596900.0,0.009621527714056777,-1.4062477648236893,-0.5977010990263787,43.50896277923858,44.113376159459754,-0.21861633020805016,0.4648642146230628,0.07917141007894912,-2.285831070450058,16.121110309627294,1.0099983215332031,-1.7365450363158672,-0.20250043869018697,-4.375923816631321,3.9709229392509506,-2.289212127660754,1.88421125028038,-2.270000457763672,57.760821412000766,25.83978141932605,2.0867116889705684,8,0.48000049591064453,0.11999988555908203,0.2950000762939453,-1.3149995803832937,-1.9399986267089844,0,-0.015565431329207513,-1.3738290768624697,31.18000030517578,1.620690789149158,29.670000076293945,2.5813984435124246,30.239999771118164,-0.015565431329207513
9942,2019-08-20,30.71999931335449,31.309999465942386,30.45000076293945,30.940000534057614,47924000.0,-0.024142320201185452,-1.2631594797946268,0.4230788981403367,50.857138359086576,46.15229110566264,0.9308610796596852,1.0611059883742122,0.7755563509464558,-1.4509473183010044,15.938141761280711,1.0299987792968786,-1.3963439655538536,-0.8240005493164091,-4.92813574966895,3.280134651036132,-2.876068149492678,1.2280670508598597,-1.2564002227783178,50.67115640389189,14.511512308125411,2.05206760017627,8,1.659999847412113,0.8800001144409215,1.2475004196167099,-0.4299993515014542,-1.25,1,-0.009765600383009443,-1.4062477648236893,31.479999542236328,-1.3738290768624697,31.18000030517578,1.620690789149158,29.670000076293945,-0.009765600383009443
9943,2019-08-21,31.70000076293945,31.739999771118164,30.84000015258789,31.04999923706055,41441500.0,0.031901089566721996,1.465753925743997,-2.954535996670796,55.7001246039947,46.267903323036954,0.3848130924974278,-0.11457852611655994,-0.23154920815475322,-2.3569512559286068,15.203086080539647,1.0200004577636754,-0.8336469340320427,0.2765008926391559,-3.6480029314124955,4.201004716690811,-1.685751019386668,2.2387528046649834,-1.9929456665039034,83.55711613962806,42.67998657138568,1.9622519120258268,8,0.679998397827152,-0.10000133514403942,0.42249965667724965,-1.2550001144409144,-2.980001449584961,2,-0.04447948938413082,-1.2631594797946268,30.71999931335449,-1.4062477648236893,31.479999542236328,-1.3738290768624697,31.18000030517578,-0.04447948938413082
9944,2019-08-22,31.899999618530273,31.920000076293945,30.979999542236328,31.76000022888184,47667900.0,0.006309112011903872,9.444432670707414,0.2153831707689207,57.726128666494795,46.63204315754118,-0.1473512813429032,-0.47851390347226186,-0.44947229001409994,-2.494450785980405,14.459563558732125,0.9400005340576172,-0.358917443994212,0.5649996757507338,-3.223677955506737,4.353677307008205,-1.3293391398780017,2.4593384913794694,-1.9592267564697288,85.35358205935901,38.83922682941014,1.8943388156287357,8,0.030000686645507812,-0.3000001907348633,0.22250080108642578,-1.4549989700317383,-2.9099998474121094,3,-0.057993743059328584,1.465753925743997,31.70000076293945,-1.2631594797946268,30.71999931335449,-1.4062477648236893,31.479999542236328,-0.057993743059328584
9945,2019-08-23,29.540000915527344,31.82999992370605,29.399999618530273,31.29999923706055,83681100.0,-0.07398115144904382,-1.382352171197549,-12.57147138964612,54.604876716458335,47.50765758507309,1.6580398955780566,1.611255567137519,1.8902772240663523,-0.09126870752517036,13.441035709315738,2.5,0.009492785555167416,-1.5709990501403794,-5.218381539629611,2.076383439348856,-3.3946902948849953,0.2526921946042364,6.009998321533203,5.017969418149079,-44.767411328786004,1.823691244744617,8,1.6349983215332067,2.0599985122680664,2.5824995040893555,0.9049997329711914,-0.7800006866455043,4,0.037237591063949305,9.444432670707414,31.899999618530273,1.465753925743997,31.70000076293945,-1.2631594797946268,30.71999931335449,0.037237591063949305
9946,2019-08-26,30.28000068664551,30.71999931335449,29.940000534057614,30.34000015258789,50612500.0,0.025050770080687235,-1.1081054609470045,0.0340906381604451,54.25149849690605,48.67973839534948,0.6492676673228601,0.6526917462270561,1.171414650987959,-0.8195890693746755,13.230986647612164,1.1799983978271449,-0.2831027399067878,-0.6709993362426729,-4.1580444294916,2.816045757006254,-2.414521882867138,1.0725232103817923,5.146998558044427,34.92067096274176,-17.132457986599597,1.743522546624464,8,0.41999816894530895,1.3199987411498988,1.8424997329711879,0.1649999618530238,-1.970001220703125,0,-0.025099082286911045,-1.382352171197549,29.540000915527344,9.444432670707414,31.899999618530273,1.465753925743997,31.70000076293945,-0.025099082286911045
9947,2019-08-27,30.20000076293945,30.88999938964844,29.60000038146973,30.60000038146973,53229200.0,-0.002642005346497389,1.6326573907018285,6.666719649045241,53.06991043575103,50.121679950169536,0.480356460377692,0.46762246565440435,1.3094539534212863,-0.7293740559216921,13.105133950715356,1.289999008178711,-0.626928126087936,-0.5674993515014677,-3.7834971084686835,2.6484984054657517,-2.1754982299850774,1.040499526982142,5.106458489227297,31.746071392348966,-20.90451929130397,1.6079988784836092,8,0.49999809265137074,1.3999986648559606,2.502499103546139,0.24499988555908558,-1.5200004577636683,1,-0.021854299031079383,-1.1081054609470045,30.28000068664551,-1.382352171197549,29.540000915527344,9.444432670707414,31.899999618530273,-0.021854299031079383
9948,2019-08-28,30.78000068664551,31.18000030517578,29.70000076293945,29.920000076293945,55835900.0,0.01920529500177426,-1.2769237089442895,-2.1500035762820677,37.23577982120858,50.08202271590424,-0.016750397390840277,-0.09105554313664754,0.7551323031166319,-1.2939261169055847,13.066004207504363,1.4799995422363317,-0.7013904028168554,-0.003999423980708627,-3.216522711613056,3.2085238636516387,-1.6102610677968805,1.6022622198354632,4.4083293728485025,54.761937199800926,7.124946661941124,1.6062616438161732,8,0.014998435974117541,0.8199987411498988,1.9224991798400772,-0.3350000381469762,-1.7700004577636719,2,-0.04256014763051619,1.6326573907018285,30.20000076293945,-1.1081054609470045,30.28000068664551,-1.382352171197549,29.540000915527344,-0.04256014763051619
9949,2019-08-29,31.45000076293945,31.82999992370605,31.32999992370605,31.46999931335449,44422800.0,0.02176738340959905,-2.8461504603308514,-0.023254111885878437,39.21260424338615,49.57411379139164,-0.4556173992183723,-0.6701902024634308,0.11751351856005243,-1.9372402843135426,12.204143490784027,1.0499992370605398,-0.6878739394704212,0.5865006446838343,-2.608390990662162,3.781392280029827,-1.0109451729891639,2.1839464623568325,3.622562687735286,84.3621764179526,39.47040995436039,1.597445817672997,8,-0.6550016403198207,0.14999866485596058,1.252499103546139,-1.0050001144409144,-2.5200004577636683,3,-0.0868044954962921,-1.2769237089442895,30.78000068664551,1.6326573907018285,30.20000076293945,-1.1081054609470045,30.28000068664551,-0.0868044954962921
9950,2019-08-30,31.45000076293945,31.8700008392334,31.1299991607666,31.60000038146973,40307000.0,0.0,1.144930741184048,7.500524558894013,45.5210252959093,49.797676293243946,-0.46185959520006037,-0.5395480134763417,0.16635901634627004,-1.8896858183396574,11.248086894973449,0.7400016784667969,-0.4417014830974537,0.48600063323974396,-2.6461906818022207,3.6181919482817086,-1.0800950242812384,2.0520962907607263,3.5091114110923947,81.49779772697846,36.62903656648699,1.5660956575209828,8,-0.7900009155273402,0.14999866485596058,1.252499103546139,-1.0050001144409144,-3.2200012207031214,4,-0.07821942550539274,-2.8461504603308514,31.45000076293945,-1.2769237089442895,30.78000068664551,1.6326573907018285,30.20000076293945,-0.07821942550539274
9951,2019-09-03,30.899999618530273,31.13999938964844,30.68000030517578,30.82999992370605,38029300.0,-0.01748811227557412,-1.4864887156805322,-0.46666581895400894,44.583701953640706,49.10062780374996,-0.003110660359475048,0.2525915689897964,0.789158188823329,-1.3042662756317256,9.675626836868961,0.7700004577636683,-0.09022284429681093,-0.20950050354003835,-3.0131248322525224,2.5941238251724457,-1.6113126678962786,1.1923116608162019,3.947930304391541,57.26867730860552,12.763289669547056,1.4018121643562418,9,-0.23999977111816406,0.6999998092651367,1.8025002479553152,-0.4549989700317383,-2.440000534057617,1,-0.06925564453292443,1.144930741184048,31.45000076293945,-2.8461504603308514,31.45000076293945,-1.2769237089442895,30.78000068664551,-0.06925564453292443
9952,2019-09-04,30.95000076293945,31.82999992370605,30.85000038146973,31.31999969482422,46614600.0,0.0016181600332185742,-2.438596726051068,-5.285722070844469,53.79679659280227,48.88914691361747,-0.01905936752223525,0.38703995409537484,0.8088789653304644,-1.3175600228394408,8.331411807746726,0.979999542236321,0.035639663359877005,-0.26399936676025604,-2.8629164083902374,2.334917674869722,-1.5634578875752432,1.0354591540547347,3.788970553894533,57.603684610685455,8.625797140119865,1.2994585208149894,9,-0.2900009155273402,0.6499986648559606,1.7299990653991735,-0.5050001144409144,-2.570001602172848,2,-0.0852989089473073,-1.4864887156805322,30.899999618530273,1.144930741184048,31.45000076293945,-2.8461504603308514,31.45000076293945,-0.0852989089473073
9953,2019-09-05,31.5,32.049999237060554,31.1200008392334,31.790000915527344,57861200.0,0.0177705726495212,1.296299261547713,0.7837885208210826,59.80707362631542,49.12036302026421,-0.6709720912765285,0.019998721603531777,0.34932535948843935,-1.8282390036158844,7.080288319792041,1.0999984741211044,0.1609447482005777,0.17049989700317525,-2.248794179465577,2.5897939734719273,-1.0391471412311972,1.3801469352375513,3.1321918828679074,59.85403898790681,5.367284134860121,1.2096470382343754,9,-0.7750005722045863,0.09999942779541016,1.179999828338623,-1.0549993515014648,-1.75,3,-0.08952379983568948,-2.438596726051068,30.95000076293945,-1.4864887156805322,30.899999618530273,1.144930741184048,31.45000076293945,-0.08952379983568948
9954,2019-09-06,30.559999465942386,31.51000022888184,30.479999542236328,31.5,51673000.0,-0.029841286795479816,1.1458325468839632,3.241370918944504,46.46118251692938,48.21550810920543,0.06588901249219248,0.7329486308354873,1.3365412502697716,-0.845682158869959,6.339464592315397,1.0300006866455114,0.15755734634526064,-0.6015007019042926,-2.7100619285834533,1.507060524774868,-1.6557813152438747,0.45277991143528595,3.967548571638769,5.095537532255054,-49.56690891445923,1.0542806133395795,9,0.26500034332275746,1.0399999618530238,1.6225004196166957,-0.11499881744385121,-0.029998779296875,4,-0.050719871209027545,1.296299261547713,31.5,-2.438596726051068,30.95000076293945,-1.4864887156805322,30.899999618530273,-0.050719871209027545
9955,2019-09-09,30.5,31.18000030517578,30.239999771118164,30.93000030517578,54413200.0,-0.0019633333439437184,1.0215058615060255,0.45744687326893163,44.24882928648599,47.10410041915876,0.3088655704601422,0.5294748873623334,1.417597266810965,-0.7526235314598608,5.087166744812873,0.9400005340576172,-0.024552780537483443,-0.47700023651123047,-2.0466880824544518,1.0926876094319944,-1.2618441594828411,0.3078436864603802,3.9249970692001384,14.364657767811265,-38.25739496075626,0.7848439229716117,9,0.3249998092651438,1.0999994277954102,1.4575004577636719,-0.054999351501464844,0.21999931335448863,0,-0.05147539983030225,1.1458325468839632,30.559999465942386,1.296299261547713,31.5,-2.438596726051068,30.95000076293945,-0.05147539983030225
9956,2019-09-10,30.229999542236328,30.3799991607666,29.770000457763672,30.21999931335449,48604800.0,-0.008852474025038415,2.9354822831617744,-0.02325632973156022,46.94894315555249,46.42399294358114,0.6381340953563139,0.66004699805627,1.7178789830965222,-0.44377277461678943,4.441657065244018,0.7299995422363281,-0.28332146642051015,-0.6370006561279311,-2.0812939894297315,0.8072926771738729,-1.3591473227788313,0.0851460105229691,4.094497577950413,20.17540924361868,-31.342887344883557,0.7221466666509012,9,0.6450004577636719,1.369999885559082,1.6475009918212855,0.21500110626220703,0.5799999237060582,1,-0.0661594452625005,1.0215058615060255,30.5,1.1458325468839632,30.559999465942386,1.296299261547713,31.5,-0.0661594452625005
9957,2019-09-11,29.76000022888184,30.43000030517578,29.51000022888184,30.3799991607666,50631700.0,-0.015547446922644537,1.5555514347475847,-61.99847415599517,37.10105779242114,46.409023829271426,1.161276266701961,0.9960302169183564,2.1865649837889727,0.059704463863273105,4.0166318372181795,0.9200000762939418,-0.32812738675484,-0.9894999504089306,-2.389702505194503,0.4107026043766382,-1.6896012278017167,-0.2893986730161444,4.466006941271775,9.842523528356038,-36.068907323387556,0.700101277392785,9,1.019999504089359,2.1149997711181605,1.4724998474121058,0.6850004196166957,1.3799991607666016,2,-0.0436828338175731,2.9354822831617744,30.229999542236328,1.0215058615060255,30.5,1.1458325468839632,30.559999465942386,-0.0436828338175731
9958,2019-09-12,30.209999084472656,30.84000015258789,29.95000076293945,30.07999992370605,53618300.0,0.015120929171031916,-3.5641288984745354,-0.2096764269761158,39.124833659284626,46.39927154214903,0.6950071594695579,0.573049068611283,1.7391652790222807,-0.36184344506273547,4.319279128630586,1.0799999237060511,-0.4080893112905777,-0.5380010604858398,-1.940564123096955,0.8645620021252753,-1.2392825917913974,0.16328047081971775,3.919487934648494,34.99994277954084,-5.677676228554795,0.7012815313055584,9,0.5700006484985423,1.7500009536743164,1.022500991821289,0.2350015640258789,0.7600002288818324,3,-0.06057596753277095,1.5555514347475847,29.76000022888184,2.9354822831617744,30.229999542236328,1.0215058615060255,30.5,-0.06057596753277095
9959,2019-09-13,30.690000534057614,30.85000038146973,29.95000076293945,30.270000457763672,47758800.0,0.01588882701528016,1.432432153783893,3.230790674472059,59.7623036103284,47.981635799306716,0.10712810068394418,0.18275133111749753,1.2690060993618566,-0.806960806271956,4.497118033308805,0.8999996185302805,-0.4444386154465718,-0.10899963378906463,-1.4175448040157583,1.1995455364376255,-0.7632722189024115,0.5452729513242822,3.344896737051716,70.65869768068673,24.41821799671102,0.6542725851133459,9,0.08999919891358488,1.689998626708988,0.5424995422363317,-0.06000041961669922,1.3399982452392614,4,-0.030628886207234363,-3.5641288984745354,30.209999084472656,1.5555514347475847,29.76000022888184,2.9354822831617744,30.229999542236328,-0.030628886207234363
9960,2019-09-16,30.82999992370605,31.149999618530273,30.26000022888184,30.3700008392334,52248500.0,0.004561726530212251,-1.6176440889048627,1.095235716459054,55.19847960182926,49.16105553799433,-0.1453525981255872,0.016007039804168954,1.1306849727383117,-0.9187317669879569,4.780298602065552,0.889999389648434,-0.2589399409089097,0.048499774932857065,-1.2478964091384164,1.344895959004134,-0.5996983171027814,0.6966978669684956,3.112199394351695,80.48781622456454,31.459884194241,0.6481980920356384,9,-0.05000019073485262,1.5499992370605504,0.2775001525878942,0.13000011444092152,0.6800003051757884,0,-0.009730756983552968,1.432432153783893,30.690000534057614,-3.5641288984745354,30.209999084472656,1.5555514347475847,29.76000022888184,-0.009730756983552968
9961,2019-09-17,30.989999771118164,31.31999969482422,30.739999771118164,31.06999969482422,35011700.0,0.005189745306781068,1.0,-0.17391322375731977,57.35566931765595,49.55648584075584,-0.32547000174966456,-0.19245167210709013,0.9568486957968965,-1.0365125067786138,4.697567291774404,0.5799999237060547,-0.14018690037192982,0.23299961090087962,-1.02579013910497,1.4917893609067292,-0.39639526410204695,0.8623944859038062,2.8613555529490355,81.76795463670263,29.29182992332906,0.6293948750029257,9,-0.21000003814696555,0.9400005340576172,0.6099996566772461,0.43000030517578125,0.3700008392333949,1,-0.008712502735005123,-1.6176440889048627,30.82999992370605,1.432432153783893,30.690000534057614,-3.5641288984745354,30.209999084472656,-0.008712502735005123
9962,2019-09-18,30.420000076293945,30.88999938964844,29.8799991607666,30.75,47027500.0,-0.018393020297968632,2.311483201225682,4.125002980235081,46.641785733603164,48.09367607489893,0.18041546781644868,0.373046760591901,1.47031912553771,-0.43069236978742964,5.196545173117823,1.1100006103515625,-0.146628341511164,-0.3220001220703139,-1.5897640285070693,0.9457637843664379,-0.9558820752886916,0.3118818311480638,3.3423281336625124,37.50004967051889,-14.080232995731578,0.6338819532183766,9,0.09000015258789418,0.7549991607666051,1.1799993515014648,1.0,1.2999992370605433,2,0.012820492724205046,1.0,30.989999771118164,-1.6176440889048627,30.82999992370605,1.432432153783893,30.690000534057614,0.012820492724205046
9963,2019-09-19,30.290000915527344,30.959999084472656,30.13999938964844,30.56999969482422,41603000.0,-0.004273476674574672,-1.8275762279340415,0.8484813455480739,37.966805800239655,47.149856439711186,0.13491382667859853,0.4131800588887522,1.520480658799599,-0.2622313130984608,5.599727835667274,0.8199996948242152,-0.10418848792827262,-0.3814992904663086,-1.5798713066156296,0.8168727256830124,-0.9806852985409691,0.2176867176083519,3.3850807226005912,28.472333520977518,-18.177989963021798,0.5991860080746596,9,0.1249990463256836,0.40999794006347656,1.3099985122680664,1.1299991607666016,2.4199981689453125,3,0.02806201546482523,2.311483201225682,30.420000076293945,1.0,30.989999771118164,-1.6176440889048627,30.82999992370605,0.02806201546482523
9964,2019-09-20,30.04999923706055,30.46999931335449,29.649999618530273,30.36000061035156,79957400.0,-0.007923462238780044,2.0943455979731955,1.1071525885558329,36.16599658185127,46.25176391697399,0.32962799087127337,0.5349027716437504,1.6997434580048285,0.01618518685345194,6.052614505584434,0.8199996948242152,-0.19417497984761667,-0.5290009498596149,-1.607731309845395,0.5497294101261652,-1.0683661298525031,0.010364230133273367,3.539580760675431,23.952071871634516,-17.534727863861278,0.5393651799928891,9,0.3650007247924769,0.6499996185302699,1.5500001907348597,1.3700008392333949,3.639999389648434,4,0.030615643915202106,-1.8275762279340415,30.290000915527344,2.311483201225682,30.420000076293945,1.0,30.989999771118164,0.030615643915202106
9965,2019-09-23,30.63999938964844,30.79999923706055,30.06999969482422,30.1200008392334,44366800.0,0.019633949003907025,-1.3548340455117494,-1.6774072478927466,47.45097833887901,46.30754560401027,-0.26644428158102684,0.033241423858530794,1.049772360984587,-0.5184862702101931,6.132459781822855,0.75,-0.39143073509075066,0.005999279022219639,-0.9554779544725669,0.9674765125170062,-0.47473933772517185,0.48673789576961113,2.8657890005034297,59.281420711978015,18.97337976252083,0.480738616747393,9,-0.2249994277954137,0.15499973297118785,0.9600000381469691,0.9600000381469691,2.389999389648434,0,0.04536551623163665,2.0943455979731955,30.04999923706055,-1.8275762279340415,30.290000915527344,2.311483201225682,30.420000076293945,0.04536551623163665
9966,2019-09-24,29.520000457763672,30.75,29.290000915527344,30.540000915527344,72963000.0,-0.03655349067216873,1.0277784400522403,-1.9615448099798494,38.41166345580764,46.45316845549766,0.8294784473579071,1.152471504550011,2.0575086352991114,0.6272589226379459,6.401990478243697,1.4599990844726562,-0.40280314858240374,-1.0759996414184556,-2.1498890164930415,-0.0021102663438696823,-1.6129443289557486,-0.5390549538811626,3.903672156955764,13.772442779478277,-23.34203242117829,0.5369446875372929,9,0.7849998474121094,1.2199993133544922,2.217499256134033,2.0799989700317383,3.6100006103515625,1,0.06741191532044177,-1.3548340455117494,30.63999938964844,2.0943455979731955,30.04999923706055,-1.8275762279340415,30.290000915527344,0.06741191532044177
9967,2019-09-25,29.540000915527344,29.649999618530273,28.54999923706055,29.479999542236328,58234800.0,0.0006775222714610063,6.857179836512236,-0.05882484937562409,32.624119711165136,45.730866905706606,0.8660652820519985,1.138881324579053,1.9405718211321599,0.6345001346428916,6.6796491455533165,1.100000381469723,-0.3900398815517576,-1.0229991912841783,-2.1850682320505648,0.13906984948220824,-1.6040337116673697,-0.4419646709009868,3.7183248312244075,41.0789104210887,6.558249182442069,0.5810345203831925,9,0.39499855041503906,0.7599983215332102,2.2399988174438477,2.0599985122680664,4.3899993896484375,2,0.06161136216714036,1.0277784400522403,29.520000457763672,-1.3548340455117494,30.63999938964844,2.0943455979731955,30.04999923706055,0.06161136216714036
9968,2019-09-26,29.46999931335449,29.770000457763672,29.0,29.670000076293945,40745400.0,-0.002369722410403119,2.84998760228118,-3.3332697565007905,38.57442297711094,43.37665794646022,0.9164316045108443,1.1654627430322257,1.9188845047645664,0.7443866202905483,7.103425321687934,0.7700004577636719,-0.3911029415079952,-1.0275007247924854,-2.282065230202086,0.22706378061711519,-1.654782977497284,-0.4002184720876869,3.5058268428157895,40.88889227973059,2.536841028464174,0.6272822527048,9,0.4650001525878942,0.8299999237060653,2.5199999809265172,2.1300001144409215,5.420000076293956,3,0.07634883109686408,6.857179836512236,29.540000915527344,1.0277784400522403,29.520000457763672,-1.3548340455117494,30.63999938964844,0.07634883109686408
9969,2019-09-27,28.71999931335449,29.770000457763672,28.35000038146973,29.170000076293945,54091100.0,-0.025449610365621322,-1.386557504223428,2.2499952316465857,33.69963037266996,40.987896920998075,1.5171434406655955,1.7923457527750841,2.5859327972881765,1.5424502462516223,8.066391334389591,1.4200000762939418,-0.2840172994470578,-1.6410006523132346,-3.0444387815088554,-0.23756252311761372,-2.342719716911045,-0.9392815877154241,3.990277227669207,15.102004274019661,-25.198513982656785,0.7017190645978104,9,1.115000724792484,1.4800004959106552,3.2699999809265172,2.8800001144409215,7.570001602172855,4,0.13892757195376615,2.84998760228118,29.46999931335449,6.857179836512236,29.540000915527344,1.0277784400522403,29.520000457763672,0.13892757195376615
9970,2019-09-30,28.989999771118164,29.04999923706055,28.36000061035156,28.88999938964844,37295600.0,0.009401130369739441,5.272734366194603,-0.22222269317169382,38.64469280339326,38.908899530524444,1.0713553730813388,1.4003978281516467,2.250204411893492,1.3157055265394035,8.970076955185512,0.6899986267089915,-0.2175608723071356,-1.248000144958496,-2.680474766377028,0.18447447646003567,-1.9642374556677638,-0.5317628342492284,3.371454677141216,26.6666454739006,-15.511202635666855,0.7162373107092661,9,0.6649999618530273,1.2100000381469798,2.7750000953674316,2.609999656677246,7.160001754760742,0,0.16212483244906006,-1.386557504223428,28.71999931335449,2.84998760228118,29.46999931335449,6.857179836512236,29.540000915527344,0.16212483244906006
9971,2019-10-01,28.76000022888184,29.540000915527344,28.63999938964844,29.04999923706055,37081800.0,-0.00793375453784817,-2.396227773119361,-2.8999790192451775,40.42145817865055,38.2177520244186,1.0636140224976742,1.5408540940132696,2.3994873461470583,1.5861464707134552,9.496965020691835,0.9000015258789027,-0.3750052216659938,-1.3709997177123974,-2.910936928989006,0.1689374935642114,-2.1409683233507018,-0.601031112074093,3.280537894034371,28.873227139689174,-16.67625990518336,0.7699686056383039,10,0.8949995040893519,1.4399995803833043,2.627499103546139,2.8399991989135707,7.170000076293942,1,0.14847004577305078,5.272734366194603,28.989999771118164,-1.386557504223428,28.71999931335449,2.84998760228118,29.46999931335449,0.14847004577305078
9972,2019-10-02,28.309999465942386,28.85000038146973,28.03000068664551,28.5,43640700.0,-0.015646757974902448,-1.1866714138575796,0.6551764961227952,31.80078084321572,37.53263814030483,1.3218411572194135,1.8792835098044485,2.74124587851475,2.0624071106651627,10.614986681701378,0.8199996948242188,-0.5313879654668021,-1.689000415801999,-3.3786582130251723,0.000657381421174108,-2.533829314413584,-0.8441715171904143,3.435295637658104,16.09188598438389,-29.520059742225587,0.8448288986115858,10,1.1050004959106445,1.730000495910648,2.839999675750729,3.289999961853024,7.969999313354496,2,0.17025791921937072,-2.396227773119361,28.76000022888184,5.272734366194603,28.989999771118164,-1.386557504223428,28.71999931335449,0.17025791921937072
9973,2019-10-03,28.68000030517578,28.78000068664551,27.43000030517578,28.28000068664551,56325200.0,0.013069616609442614,3.499998410543775,-2.1052552326457064,30.332688468160967,36.884492794339245,0.7816427669200472,1.3567440032295934,2.245083053828065,1.7485477655706738,11.981795348846642,1.3500003814697301,-0.7230976261629962,-1.177999591827394,-2.8099258095029676,0.45392662584817955,-1.9939627006651826,-0.36203648298960545,2.6937653567292124,53.41879993544359,10.521729826540295,0.8159631088377869,10,0.4349994659423828,1.0599994659423864,2.469998836517334,2.919999122619629,7.6100006103515625,3,0.18305439135760926,-1.1866714138575796,28.309999465942386,-2.396227773119361,28.76000022888184,5.272734366194603,28.989999771118164,0.18305439135760926
9974,2019-10-04,29.01000022888184,29.059999465942386,28.28000068664551,28.82999992370605,34446700.0,0.011506273368013353,4.5714441416892315,0.45000119209405415,32.83020144468989,35.25996202831823,0.3225214613382761,0.9535574717174207,1.804339349764323,1.4599337095959228,13.00416088107314,0.779998779296875,-0.8076136792981572,-0.770499706268307,-2.4092601662886466,0.8682607537520326,-1.5898799362784786,0.04888052374186458,1.8905135902156474,74.8814913111709,35.22173114856293,0.8193802300101704,10,0.07999992370605113,0.7299995422363281,2.18749904632568,2.5899991989135707,7.300001144409176,4,0.2026886974965476,3.499998410543775,28.68000030517578,-1.1866714138575796,28.309999465942386,-2.396227773119361,28.76000022888184,0.2026886974965476
9975,2019-10-07,28.93000030517578,29.6299991607666,28.84000015258789,28.899999618530273,39337200.0,-0.0027576671173691336,-9.533346896735882,0.16667019878776945,30.26821617335672,34.35513455249035,0.15024959397448612,0.9590786503571138,1.759099243988267,1.5771230005604409,13.737117380360761,0.7899990081787109,-0.8443451815408913,-0.771999645233155,-2.41604597512708,0.87204668466077,-1.5940228101801175,0.050023519713807474,1.5540518922511026,68.18185364906327,32.4502504017766,0.8220231649469625,10,-0.3299999237060547,0.8099994659423864,2.2674989700317383,2.669999122619629,7.779998779296875,0,0.25440720818225526,4.5714441416892315,29.01000022888184,3.499998410543775,28.68000030517578,-1.1866714138575796,28.309999465942386,0.25440720818225526
9976,2019-10-08,28.229999542236328,28.63999938964844,27.920000076293945,28.54999923706055,44265700.0,-0.024196362100079805,1.879997253417942,-10.666412359336377,29.532721342287545,34.01164584483728,0.7241749799874633,1.582708194707351,2.3405522362257685,2.303754335448925,14.434887493613784,1.010000228881836,-0.8738045277710995,-1.3720004081726067,-3.120787730752056,0.37678691440684275,-2.246394069462333,-0.4976067468828802,1.8875664281204223,36.363620600416326,0.8203652723086705,0.8743936612897253,10,0.37000083923339844,1.5100002288818395,2.9000000953674316,3.369999885559082,9.290000915527344,1,0.28055267842966347,-9.533346896735882,28.93000030517578,4.5714441416892315,29.01000022888184,3.499998410543775,28.68000030517578,0.28055267842966347
9977,2019-10-09,28.459999084472656,28.95000076293945,28.35000038146973,28.79999923706055,35661500.0,0.008147344880123475,-1.142867847411446,1.0625014901175398,33.21100647728055,33.41571067818946,0.36304432908255535,1.3178911583447004,1.9796605702855956,2.1101364096085575,14.90891237994606,0.7200012207031214,-1.0260174970928269,-1.0770008087158196,-2.896279032523431,0.7422774150917917,-1.986639920619627,-0.16736169681201218,1.3350590060623766,46.81815068582223,9.95166474200515,0.9096391119038063,10,0.1400012969970703,1.2800006866455114,2.6700005531311035,3.140000343322754,9.889999389648438,2,0.2624736985595564,1.879997253417942,28.229999542236328,-9.533346896735882,28.93000030517578,4.5714441416892315,29.01000022888184,0.2624736985595564
9978,2019-10-10,28.3799991607666,28.88999938964844,28.0,28.520000457763672,40660100.0,-0.0028109601644260573,1.0227278145881882,0.41176833578296196,34.215508647063174,33.47303048645537,0.304152643142956,1.3215174720136673,2.0353936832710744,2.2395151644917917,15.788761204617026,0.889999389648441,-1.0358474831933755,-1.0655007362365723,-2.9258742562596822,0.7948727837865377,-1.9956874962481272,-0.13531397622501729,1.1312519955253215,26.900545658158325,-11.120362323779208,0.9301867600115549,10,0.15000057220458984,1.360000610351566,2.750000476837158,3.2200002670288086,10.180002212524414,3,0.27836504059702327,-1.142867847411446,28.459999084472656,1.879997253417942,28.229999542236328,-9.533346896735882,28.93000030517578,0.27836504059702327
9979,2019-10-11,29.75,30.20000076293945,28.809999465942386,28.82999992370605,66256900.0,0.048273462993167815,-1.8958330435888384,-6.571368237489978,42.66887252822527,33.92016156699226,-1.01065926703766,-0.12913758083594473,0.6755656120637568,0.9166629572659453,16.297725089060826,1.820001602172848,-0.9845651761675533,0.35150012969970845,-1.4219567496247123,2.124957009024129,-0.5352283099625019,1.2382285693619188,-2.3199996948242188,80.26313037644204,43.0754589365727,0.8867284396622106,10,-0.9349994659423828,-0.2799997329711914,1.4124994277954102,1.8499994277954102,10.130001068115227,4,0.21983196354713752,1.0227278145881882,28.3799991607666,-1.142867847411446,28.459999084472656,1.879997253417942,28.229999542236328,0.21983196354713752
9980,2019-10-14,30.53000068664551,30.61000061035156,29.3799991607666,29.709999084472656,44473700.0,0.026218510475479295,1.5102033269560622,0.8913060154039125,58.813257425587686,35.963694816651945,-1.7313029921001437,-0.9831736555548538,-0.07144896066797557,0.18786721039751342,16.945918728176405,1.2300014495849574,-0.9631832821960025,1.146500778198245,-0.5804412045402216,2.8734427609367117,0.2830297868290117,2.0099717695674784,-3.0446003723144557,97.02602573147541,54.52697640264613,0.8634709913692327,10,-1.5100002288818395,-1.1550006866455114,0.6824989318847656,1.0699987411498988,10.760000228881832,0,0.1893219966147528,-1.8958330435888384,29.75,1.0227278145881882,28.3799991607666,-1.142867847411446,28.459999084472656,0.1893219966147528
9981,2019-10-15,30.71999931335449,30.920000076293945,30.170000076293945,30.70000076293945,41600700.0,0.006223341710964503,2.5714279226705905,0.024388428464098777,59.99998060324549,39.09693923443304,-1.8037178217300749,-1.2589860489445677,-0.17882856041953588,0.06746369284948628,17.67264743069723,0.75,-0.8328482413877651,1.3499994277954066,-0.32758058011594215,3.0275794357067554,0.5112094238397304,2.1887894317510828,-3.1096149871826135,93.15065898240327,48.38702654751813,0.8387900039556746,10,-1.5449991226196254,-1.3449993133544886,0.49250030517578836,0.8800001144409215,10.26000022888184,1,0.19498697607438475,1.5102033269560622,30.53000068664551,-1.8958330435888384,29.75,1.0227278145881882,28.3799991607666,0.19498697607438475
9982,2019-10-16,30.809999465942386,31.40999984741211,30.53000068664551,30.60000038146973,42804400.0,0.00292969253253772,-4.02858855585829,10.50071530758226,61.3175650640863,42.539703300646956,-1.678289500071731,-1.3895113061005553,-0.21150746946427645,0.047011168533348524,17.84043337630071,0.879999160766598,-0.7448362482123159,1.4204996109008832,-0.31648496066031484,3.157484182462081,0.5520073251202824,2.288991896681484,-3.0010381947631863,82.40468010797505,35.61625295647917,0.8684922857805994,10,-1.144999504089359,-1.389999389648441,0.4275002479553187,0.7899999618530238,8.710000991821286,2,0.2177864689429343,2.5714279226705905,30.71999931335449,1.5102033269560622,30.53000068664551,-1.8958330435888384,29.75,0.2177864689429343
9983,2019-10-17,31.13999938964844,31.399999618530273,30.86000061035156,31.29999923706055,36884400.0,0.010710805888550556,1.999989403636751,-0.7619073569482289,71.99999306418923,46.89190236948021,-1.8133330631209894,-1.7418731590387502,-0.48980819331646686,-0.2524903696411407,18.075672205296488,0.5900001525878871,-0.6369645459413675,1.707999610900881,-0.15852092061281908,3.574520142414581,0.774739345144031,2.641259876657731,-3.0429550323706067,89.61536853271372,37.2152564970811,0.9332602657568505,10,-1.4749994277954137,-1.7199993133544957,0.1875004768371582,0.4600000381469691,8.010002136230465,3,0.2315349783490812,-4.02858855585829,30.809999465942386,2.5714279226705905,30.71999931335449,1.5102033269560622,30.53000068664551,0.2315349783490812
9984,2019-10-18,30.96999931335449,31.32999992370605,30.290000915527344,31.059999465942386,39681700.0,-0.005459218998908,2.301578555382676,0.5625014901175849,68.33332391433032,51.12135878514395,-1.4930825749780041,-1.5804452824439643,-0.42150369795356823,-0.03734237617727487,18.01258709480282,1.0399990081787074,-0.4286585279350561,1.4919995307922314,-0.4809607873259303,3.464959848910393,0.5055193717331505,2.478479689851312,-2.6079185168659116,78.32510417596443,21.733412260061442,0.9864801590590814,10,-1.3049993515014613,-1.5499992370605433,0.40000057220459695,0.6300001144409215,8.820001602172855,4,0.24507595183134745,1.999989403636751,31.13999938964844,-4.02858855585829,30.809999465942386,2.5714279226705905,30.71999931335449,0.24507595183134745
9985,2019-10-21,32.029998779296875,32.259998321533196,31.40999984741211,31.5,52182800.0,0.03422665448640516,-1.3943649864067453,-5.888865341414362,76.24396299805734,56.31149674689615,-2.3100273377712384,-2.667746911761107,-1.5816824544543095,-1.044613708798373,18.307929517279696,1.2899990081787074,-0.19589253841453313,2.482499027252196,0.255602680673217,4.709395373831175,1.3690508539627047,3.595947200541687,-3.4240844587344164,88.99522797398369,27.703617511556175,1.11344817328949,10,-1.899999618530277,-2.1849994659423864,-0.44999933242797496,-0.42999935150146484,6.960002899169922,0,0.24508281573498936,2.301578555382676,30.96999931335449,1.999989403636751,31.13999938964844,-4.02858855585829,30.809999465942386,0.24508281573498936
9986,2019-10-22,31.51000022888184,32.150001525878906,31.5,32.060001373291016,36185200.0,-0.01623473525547381,-1.2807006976860915,-1.0377403984568367,75.39683452749513,60.998810974697776,-1.4257660846468632,-2.0986155885843125,-1.1132324161171532,-0.464475839233355,18.088112598632257,0.6500015258789062,0.006761577142903263,1.863000488281255,-0.5303330958482384,4.256334072410745,0.6663336962165083,3.0596672803460017,-2.5386775082223068,61.928980699930506,-4.870237606945281,1.1966667920647451,10,-1.3800010681152415,-1.6650009155273509,0.06999921798706055,0.08999919891357067,7.89999961853027,1,0.310377677423221,-1.3943649864067453,32.029998779296875,2.301578555382676,30.96999931335449,1.999989403636751,31.13999938964844,0.310377677423221
9987,2019-10-23,31.36000061035156,31.649999618530273,30.82999992370605,31.09000015258789,26582200.0,-0.004760381384979917,-1.075946188687253,-0.4909089017509391,72.03948338441546,65.20147483440357,-0.9176404072516249,-1.9028343859497063,-1.007271012074984,-0.2573130122723235,17.263461605764157,0.8199996948242223,0.24488689578124578,1.6220008850097614,-0.8896779454528918,4.1336797154724145,0.36616146977843655,2.877840300241086,-2.059810329604659,54.314776839916135,-13.59133821357429,1.2558394152313261,10,-0.825001716613766,-1.5150012969970703,-0.0050005912780690664,0.2399988174438512,7.790000915527347,2,0.30676016405144213,-1.2807006976860915,31.51000022888184,-1.3943649864067453,32.029998779296875,2.301578555382676,30.96999931335449,0.30676016405144213
9988,2019-10-24,31.71999931335449,31.86000061035156,31.34000015258789,31.57999992370605,27808000.0,0.01147955025498626,1.4761809611175025,0.5185153788553171,72.17676354920604,68.48012939229032,-0.8426495086919985,-2.1983357277599644,-1.34774774625809,-0.5892494220696527,16.50223869474566,0.5200004577636683,0.5770119814678338,1.8694995880126903,-0.7889088494265941,4.527908025451975,0.5402953692930481,3.1987038067323326,-2.1238282285289607,72.58884673997873,5.33518257501153,1.329204218719643,10,-0.9000005722045898,-1.875,-0.8774995803832937,-0.11999988555907848,7.0100002288818395,3,0.24590168074579033,-1.075946188687253,31.36000061035156,-1.2807006976860915,31.51000022888184,-1.3943649864067453,32.029998779296875,0.24590168074579033
9989,2019-10-25,32.709999084472656,32.860000610351555,31.82999992370605,31.899999618530273,45368800.0,0.0312105861459262,-1.1684251103753631,5.785735694822888,76.9230811031109,70.49233202312624,-1.5294565635910473,-3.0294074164114093,-2.2879435588251766,-1.544027510128565,15.579686221546785,1.1400012969970668,0.9251498884261551,2.659999370574951,-0.22996853093574998,5.549967272085649,1.2150154198196006,4.104983321330302,-2.847445275976362,92.61076477137696,24.422184589320167,1.444983950755349,10,-1.194998741149906,-2.564998626708988,-2.1524996757507324,-1.109999656677246,6.19000244140625,4,0.19688176770580523,1.4761809611175025,31.71999931335449,-1.075946188687253,31.36000061035156,-1.2807006976860915,31.51000022888184,0.19688176770580523
9990,2019-10-28,33.689998626708984,33.90999984741211,33.150001525878906,33.15999984741211,51223600.0,0.029960243646155682,-1.7636532619401017,0.6543199120264297,87.39727745407978,73.53647611766338,-2.2507631822458123,-3.8359100483931137,-3.254403880709649,-2.519792922456208,14.855783050490295,1.2000007629394531,1.329694983834532,3.4049989700317376,0.1381612431541015,6.67183669690937,1.7715801065929213,5.038417833470554,-3.4677512019900583,92.85710304698952,19.79014345431156,1.6334188634388163,10,-1.5899982452392578,-3.019998550415039,-3.1324992179870605,-2.089999198913574,5.999999999999993,0,0.18106270517869238,-1.1684251103753631,32.709999084472656,1.4761809611175025,31.71999931335449,-1.075946188687253,31.36000061035156,0.18106270517869238
9991,2019-10-29,33.029998779296875,33.900001525878906,32.700000762939446,33.72999954223633,78700100.0,-0.019590379172318206,1.3076832788641193,-1.3207591984798757,79.56016960360675,75.5634321776101,-1.3730182170217482,-2.9930665508830714,-2.59792627117632,-1.868774446510102,14.447689908478809,1.2000007629394602,1.6003300711495712,2.5314991950988777,-0.8710026408632388,5.9340010310609905,0.8302482771178177,4.232750113079934,-2.2914660154009034,71.42853604176848,-4.753881680197836,1.701250917981057,10,-0.9299983978271484,-2.3599987030029297,-2.424999237060547,-1.4299993515014648,6.590000152587898,1,0.18044211684638745,-1.7636532619401017,33.689998626708984,-1.1684251103753631,32.709999084472656,1.4761809611175025,31.71999931335449,0.18044211684638745
9992,2019-10-30,33.130001068115234,33.34000015258789,32.029998779296875,32.93000030517578,78228800.0,0.003027620118503993,3.2258181616819153,-0.28571506422308324,80.64518113786778,76.52400863024106,-1.239686080378135,-2.8600898549587583,-2.675860556041272,-1.9903608361000877,13.42228492850182,1.3100013732910156,1.7178824008252498,2.3905014038085923,-1.041989959394492,5.822992767011677,0.6742557222070502,4.1067470854101344,-1.9474629125270049,69.64984934170488,-12.239027198776284,1.716245681601543,10,-1.0300006866455078,-2.460000991821289,-2.6075010299682617,-1.5300016403198242,6.499999999999993,2,0.189556250432507,1.3076832788641193,33.029998779296875,-1.7636532619401017,33.689998626708984,-1.1684251103753631,32.709999084472656,0.189556250432507
9993,2019-10-31,33.93000030517578,34.34000015258789,32.81999969482422,32.97999954223633,67881600.0,0.02414727471380851,-1.393700645494604,4.749985694939824,79.10865145072788,77.72126724539632,-1.790605361173391,-3.4220562839878603,-3.4756339430909264,-2.7944182863704903,12.215059335326362,1.5200004577636719,1.8463805455202902,2.92800064086914,-0.641581887628206,6.497583169366486,1.1432093766204687,4.712791905117815,-2.365617512732207,83.6653462141413,1.5059346102625142,1.7847912642486732,10,-1.3450002670288086,-3.0450000762939453,-3.812500953674313,-2.330000877380371,5.0,3,0.15384618843952236,3.2258181616819153,33.130001068115234,1.3076832788641193,33.029998779296875,-1.7636532619401017,33.689998626708984,0.15384618843952236
9994,2019-11-01,34.889999389648445,35.0,34.09999847412109,34.36999893188477,64238600.0,0.028293518297617615,1.4324310391934139,0.5473684633207114,79.61957697776764,78.09633546536412,-2.3871058362386393,-4.13073915631896,-4.430694795105289,-3.749261999094582,11.376407869548535,1.0699996948242188,2.0007564600135552,3.5939997673034725,-0.2433205117406061,7.431320046347551,1.6753396277814332,5.512659906825512,-2.8815178195817808,96.29627726801021,15.355730410933575,1.9186601395220386,11,-1.9749994277954173,-3.674999237060554,-4.772500038146976,-3.2899999618530344,4.549999237060533,4,0.11006019546469759,-1.393700645494604,33.93000030517578,3.2258181616819153,33.130001068115234,1.3076832788641193,33.029998779296875,0.11006019546469759
9995,2019-11-04,36.290000915527344,36.45000076293945,34.759998321533196,35.189998626708984,83343800.0,0.04012615506935968,1.3802818036508313,2.1153871547518617,82.4971005845123,78.88525391614382,-3.485852452522103,-5.218638582005116,-5.733306680841245,-5.123300812188525,11.340225276382244,1.690002441406257,2.119177352839799,4.6260012626647935,0.35671083506770884,8.895291690261878,2.491356048866251,6.760646476463336,-3.7430460280726763,96.38009557452163,16.282452371504704,2.134645213798543,11,-2.65000057220459,-4.350000381469727,-6.2725009918212855,-4.690001487731934,3.1800003051757884,0,0.07192065429887684,1.4324310391934139,34.889999389648445,-1.393700645494604,33.93000030517578,3.2258181616819153,33.130001068115234,0.07192065429887684
9996,2019-11-05,36.150001525878906,37.18000030517578,35.97999954223633,36.560001373291016,84848600.0,-0.003857795153389909,-2.1999857585359774,-0.37272635846288826,80.9745005986465,79.87803360661394,-2.9261700860272626,-4.695616471011778,-5.519392547016345,-4.941443077095265,10.834788553607241,1.2000007629394531,2.2990743305665546,4.090001773834231,-0.3055229373368249,8.485526485005288,1.8922394182486997,6.2877641294197595,-2.822437463327283,80.00002962870785,0.18618841910530648,2.1977623555855286,11,-1.8900012969970703,-3.845001220703125,-6.222501754760739,-4.550002098083496,6.439998626708984,1,0.09792522687159155,1.3802818036508313,36.290000915527344,1.4324310391934139,34.889999389648445,-1.393700645494604,33.93000030517578,0.09792522687159155
9997,2019-11-06,35.93000030517578,36.47999954223633,35.52000045776367,36.060001373291016,51675100.0,-0.006085787314438429,-1.0210490810602442,0.3170758938955517,78.14337168203072,80.54099006581669,-2.223574418495758,-4.097361163777773,-5.223930022408652,-4.661915963041292,10.46649266903987,0.9599990844726562,2.33581252000144,3.4965004920959473,-0.8804699002572676,7.873470884449166,1.3080152959193398,5.684985688272555,-1.8319489940993279,71.3302792428002,-6.944503472073279,2.1884851961766087,11,-1.4250001907348633,-3.625,-6.002500534057614,-4.330000877380371,5.220001220703125,2,0.10269965475556764,-2.1999857585359774,36.150001525878906,1.3802818036508313,36.290000915527344,1.4324310391934139,34.889999389648445,0.10269965475556764
9998,2019-11-07,36.27999877929688,36.9900016784668,36.02999877929688,36.52000045776367,54350200.0,0.00974112082238654,-1.5945965451293433,1.8461515889550204,80.55236749464066,80.94424410932,-2.0771478364431246,-4.031882280664412,-5.511542322937778,-4.96970793703586,9.942247528396486,1.0600013732910156,2.4440347480935074,3.4514989852905344,-0.8095626240657054,7.712560594646778,1.320968180612411,5.582029789968654,-1.5655576694005617,70.77918860942012,-7.17985646349436,2.1305308046781213,11,-1.674999237060554,-3.974998474121101,-6.552498817443848,-4.679999351501472,6.069999694824212,3,0.09233744215917716,-1.0210490810602442,35.93000030517578,-2.1999857585359774,36.150001525878906,1.3802818036508313,36.290000915527344,0.09233744215917716
9999,2019-11-08,36.290000915527344,36.58000183105469,36.0,36.060001373291016,39353900.0,0.00027569284914563674,-2.314274503820122,-0.9583247238337723,77.87959735967004,79.88672409883002,-1.7052473008307842,-3.7173949207237342,-5.479355201721148,-4.937815267734358,10.600262105877265,0.5800018310546875,2.622990443035267,3.1345010757446303,-1.1355985685458236,7.404600720035084,0.9994512535994033,5.269550897889857,-1.0824479665751312,63.223195862475656,-12.788791006039638,2.135049822145228,11,-1.6850013732910156,-3.7400007247924805,-6.86250114440918,-4.80000114440918,6.479999542236328,4,0.0727472946554506,-1.5945965451293433,36.27999877929688,-1.0210490810602442,35.93000030517578,-2.1999857585359774,36.150001525878906,0.0727472946554506
10000,2019-11-11,36.310001373291016,36.65999984741211,35.58000183105469,35.959999084472656,43511100.0,0.0005511286100605695,1.0571405735129027,1.521752110526927,83.61344728626273,80.3370882857918,-1.4689974708520523,-3.4595423093498,-5.456064143875853,-4.907555394720234,11.496039058193821,1.0799980163574219,2.8034256237831165,2.865501499176027,-1.4386588099766797,7.169661808328733,0.7134213445996735,5.01758165375238,0.8699989318847656,47.590420972564054,-28.955317866326233,2.1520801545763524,11,-1.7050018310546875,-3.7600011825561523,-6.895001411437988,-4.820001602172852,5.989997863769531,0,0.0862020692656964,-2.314274503820122,36.290000915527344,-1.5945965451293433,36.27999877929688,-1.0210490810602442,35.93000030517578,0.0862020692656964
10001,2019-11-12,36.709999084472656,37.13000106811523,36.400001525878906,36.43000030517578,58664500.0,0.011016185515098087,-3.2941612063548633,0.7999912807489836,86.19755694171721,80.95401893066398,-1.443936371791004,-3.57085473280587,-5.789498860328553,-5.239926452241306,12.781911693671116,0.8199996948242116,2.8786232804407312,2.9659992218017592,-1.3733945696485677,7.30539301325209,0.7963023260765922,5.135696117526923,0.43800125122070455,73.91293016026493,-5.219953654138038,2.1696968957251648,11,-1.7099990844726562,-4.159998893737793,-7.539999008178711,-5.219999313354492,6.120002746582031,1,0.0751839336710276,1.0571405735129027,36.310001373291016,-2.314274503820122,36.290000915527344,-1.5945965451293433,36.27999877929688,0.0751839336710276
10002,2019-11-13,37.52000045776367,37.959999084472656,36.58000183105469,36.650001525878906,67648300.0,0.02206487043018268,-1.732672369837403,3.1071525885558584,86.98979349793781,81.82970138035397,-1.7497318757980622,-4.060572510690527,-6.523764500354297,-5.979459235615813,14.270597346664085,1.3799972534179688,2.8127940438249226,3.440500545501706,-0.9805668242559378,7.86156791525935,1.2299668606228806,5.651034230380528,-1.9399986267089844,81.51264140842632,1.4878701846632083,2.210533684878823,11,-1.4900016784667969,-4.540000915527344,-8.350000381469727,-6.030000686645508,6.630001068115234,2,0.13512792198740842,-3.2941612063548633,36.709999084472656,1.0571405735129027,36.310001373291016,-2.314274503820122,36.290000915527344,0.13512792198740842
10003,2019-11-14,38.349998474121094,38.5,37.36000061035156,37.5099983215332,65829500.0,0.022121482042404272,-1.0000066924773208,0.965518602152895,86.7187445672852,82.61849777918924,-2.1085553090901215,-4.5563252077446705,-7.284551459233185,-6.727059999641526,15.928022039965512,1.1399993896484375,2.8907788853269096,3.909998607635501,-0.6746442831739614,8.494641498444963,1.6176771622307697,6.202320053040232,-2.7223966979980503,94.86295822120032,15.751514660087608,2.2923214454047303,11,-1.7199993133544922,-5.099998474121094,-9.179998397827148,-6.85999870300293,7.1100006103515625,3,0.07301181651016964,-1.732672369837403,37.52000045776367,-3.2941612063548633,36.709999084472656,1.0571405735129027,36.310001373291016,0.07301181651016964
10004,2019-11-15,38.560001373291016,39.36999893188477,38.34000015258789,38.93999862670898,62958500.0,0.005475955867681126,-1.5121930795783536,-0.45237760046502123,85.23878556885884,82.92312944411663,-1.9480832379368707,-4.393822638824645,-7.391172403763065,-6.869533145804574,17.734165018414203,1.029998779296882,2.9827838198729424,3.7405014038085938,-0.8910407194120324,8.37204352702922,1.4247303421982807,6.056272465418907,-2.8175036682128933,78.62801640623019,1.2034509156108584,2.315771061610312,11,-1.1150016784667969,-4.470002174377434,-9.425001621246338,-7.070001602172852,7.979999542236328,4,0.09828830305631842,-1.0000066924773208,38.349998474121094,-1.732672369837403,37.52000045776367,-3.2941612063548633,36.709999084472656,0.09828830305631842
10005,2019-11-18,39.88000106811523,39.9900016784668,38.599998474121094,38.650001525878906,66102800.0,0.03423235601175367,-1.090221509638523,-3.236864296183309,95.24437987513801,84.508671585949,-3.023210790897714,-5.370936720806064,-8.588385862165666,-8.126734835481045,19.521876758996626,1.4300003051757812,3.1113910913169605,4.668000984191885,-0.2873649382154042,9.623366906599173,2.1903180229882437,7.145683945395525,-3.9198532894287084,96.93591627643039,17.978230704454205,2.4776829612036435,11,-2.124999999999993,-5.195000648498528,-10.737500667572014,-8.390001296997063,6.75,0,0.07246738496100624,-1.5121930795783536,38.560001373291016,-1.0000066924773208,38.349998474121094,-1.732672369837403,37.52000045776367,0.07246738496100624
10006,2019-11-19,41.290000915527344,41.790000915527344,39.68999862670898,40.13999938964844,94373000.0,0.03535606343148867,-1.0487796708572377,0.9349609381057439,95.9459395602531,86.48673468352929,-4.0537179558580405,-6.335500383568494,-9.847979312077804,-9.45919223169453,21.624230916965782,2.1000022888183665,3.2200326318433667,5.58900079727173,0.2560009545989814,10.922000639944478,2.9225008759353557,8.255500718608104,-5.007464824858403,90.40306933085365,9.843844376702762,2.6664999213363743,11,-2.604999542236328,-5.310000419616699,-12.092500686645508,-9.80000114440918,4.8899993896484375,1,0.0244610874095037,-1.090221509638523,39.88000106811523,-1.5121930795783536,38.560001373291016,-1.0000066924773208,38.349998474121094,0.0244610874095037
10007,2019-11-20,40.97999954223633,41.75,40.06999969482422,40.959999084472656,79767900.0,-0.007507904248421515,1.153844649035934,0.01739167932702195,92.0142821483603,87.7602807561648,-3.2989623796069836,-5.552520581498932,-9.372920929452917,-9.08591655600911,24.221394995338883,1.6800003051757812,3.1619243128460397,4.797999477386476,-0.621080926200051,10.217079880973,2.088459275593216,7.507539679179736,-4.146716969081545,81.7155458805578,1.4852275149778933,2.7095402017932617,11,-2.2949981689453125,-4.939998626708984,-11.704999446868896,-9.489999771118164,4.540000915527344,2,0.04514402902595549,-1.0487796708572377,41.290000915527344,-1.090221509638523,39.88000106811523,-1.5121930795783536,38.560001373291016,0.04514402902595549
10008,2019-11-21,39.52000045776367,40.709999084472656,38.63999938964844,40.41999816894531,88069400.0,-0.03562711324503309,1.7972977501011669,-44.99885561701316,76.0404915593953,87.55593566724538,-1.4874587796034362,-3.6661696156514267,-7.7759340621936275,-7.571129289490802,26.498675094908325,2.3400001525878906,3.105647200948404,2.948000335693358,-2.2366196122448088,8.132620283631525,0.35569036172427104,5.540310309662445,-2.1910460503716322,34.202899832706215,-42.17778716297746,2.5923099739690834,11,-0.8349990844726562,-3.479999542236328,-9.977500438690186,-8.030000686645508,6.340000152587891,3,0.11715589611552435,1.153844649035934,40.97999954223633,-1.0487796708572377,41.290000915527344,-1.090221509638523,39.88000106811523,0.11715589611552435
10009,2019-11-22,39.150001525878906,39.88999938964844,38.18999862670898,39.36000061035156,56931900.0,-0.009362321042485688,1.6771736322622228,0.23333290947700366,68.1933866937934,85.84259560141545,-0.7477375260284376,-2.9396832607508117,-7.285896624967837,-7.1471391355999145,27.975088086173983,1.7000007629394602,3.1048517272076523,2.2560012817382784,-2.7141984743452383,7.226201037821795,-0.22909859630347995,4.741101159780037,-1.3749424676733355,26.66673024491415,-45.235036840713676,2.485099878041759,11,-0.05500030517578125,-3.1100006103515625,-9.60750150680542,-7.660001754760742,9.949996948242188,4,0.16117489942938357,1.7972977501011669,39.52000045776367,1.153844649035934,40.97999954223633,-1.0487796708572377,41.290000915527344,0.16117489942938357
10010,2019-11-25,39.790000915527344,40.16999816894531,39.4900016784668,39.5,45769500.0,0.016347365637403355,-3.387108682811577,-1.380962761126249,71.77032968838124,84.23957035104479,-0.9411593315712423,-3.266741667396147,-7.800459015784433,-7.733827416040384,28.863059808348098,1.0199966430664062,3.0768133267434834,2.591000556945801,-2.2993637347481695,7.481364848639771,0.14581841109881566,5.036182702792786,-1.6134476715895971,44.444479765693075,-25.34099526135344,2.445182145846986,11,-0.6049995422363281,-3.4800004959106445,-10.247500896453857,-8.30000114440918,8.80999755859375,0,0.16964060931614444,1.6771736322622228,39.150001525878906,1.7972977501011669,39.52000045776367,1.153844649035934,40.97999954223633,0.16964060931614444
10011,2019-11-26,38.9900016784668,39.47999954223633,38.810001373291016,39.29999923706055,43603300.0,-0.020105534522578017,1.0,-1.0689537239220226,67.11410426926133,82.03116043674741,0.24168587678984466,-2.105278819456501,-6.886890664193174,-6.893250076326581,30.00258599059015,0.9799995422363281,3.110171077309708,1.4930011749267607,-3.0410902418113324,6.027092591664854,-0.7740445334422859,3.760046883295807,-0.8000030517578196,22.471987167192058,-45.17168121318181,2.2670457083690456,11,0.5849990844726562,-2.6800012588500977,-9.002502441406254,-7.500001907348633,9.39999771118164,1,0.19594765480268772,-3.387108682811577,39.790000915527344,1.6771736322622228,39.150001525878906,1.7972977501011669,39.52000045776367,0.19594765480268772
10012,2019-11-27,39.40999984741211,39.7599983215332,39.06999969482422,39.459999084472656,33630100.0,0.010771945392791915,1.123080173481305,0.1612891317188423,67.36959850833028,79.88125531908574,0.13184270036549606,-2.1404122107235324,-7.167722148881282,-7.287539461670335,31.829760475294044,0.7699966430664062,3.137292540003095,1.5989994049072251,-2.5117667375433825,5.709765547357833,-0.45638366631808225,3.6543824761325325,-0.8600009918212947,48.41273805901592,-18.05628226039221,2.0553830712253047,11,0.5799999237060547,-3.09999942779541,-9.422500610351566,-7.920000076293945,8.84000015258789,2,0.17178382349596055,1.0,38.9900016784668,-3.387108682811577,39.790000915527344,1.6771736322622228,39.150001525878906,0.17178382349596055
10013,2019-11-29,39.150001525878906,39.52000045776367,39.02000045776367,39.099998474121094,17609900.0,-0.006597267763000958,-3.761925522252498,-1.0000762951094835,65.44277703534405,77.68169881536188,0.578042811581625,-1.5486955694261866,-6.76451812805842,-7.013302198879472,33.06630056061747,0.5,3.1118424245025764,1.0780010223388672,-2.6392626293907426,4.795264674068477,-0.7806308035259377,2.936632848203672,-0.3400001525878906,48.48500611700353,-17.63472766267342,1.8586318258648045,11,0.8399982452392578,-2.585000991821289,-8.960002422332764,-8.110000610351562,8.680000305175781,4,0.16270750149713464,1.123080173481305,39.40999984741211,1.0,38.9900016784668,-3.387108682811577,39.790000915527344,0.16270750149713464
10014,2019-12-02,38.72999954223633,39.40999984741211,38.43999862670898,39.31999969482422,35710200.0,-0.01072801959828662,1.5194821923101878,-11.799282880683553,62.52587558395299,74.04630944967467,1.1451161677373278,-0.8709121082445819,-6.195501158400155,-6.569702997222592,33.78600393714941,0.9700012207031321,2.9990681312505743,0.4659990310668931,-2.94316152638347,3.8751595885172563,-1.2385812476582885,2.1705793097920747,3.0600013732910156,16.763063136564334,-49.56480960213603,1.704580278725181,12,1.260000228881836,-1.919999122619629,-8.397500514984134,-8.444999694824215,10.240001678466804,0,0.18409504653723885,-3.761925522252498,39.150001525878906,1.123080173481305,39.40999984741211,1.0,38.9900016784668,0.18409504653723885
10015,2019-12-03,38.900001525878906,38.93000030517578,37.150001525878906,37.34000015258789,51556400.0,0.004389413520575536,1.1975308060554828,-2.644069440403453,61.6118895574385,70.23141500491748,0.918022007879685,-0.8804972713826231,-6.230460730286801,-6.717274681753949,33.408021706599335,1.779998779296875,2.8418418093044124,0.5055009841918974,-2.783187838954632,3.7941898073384266,-1.1388434273813672,2.149845395765162,2.8229993438720697,67.0498907475208,1.6120166896223935,1.6443444115732628,12,0.5499992370605469,-1.9900016784667969,-8.070001125335697,-8.755001068115238,9.269996643066406,1,0.2622107081784164,1.5194821923101878,38.72999954223633,-3.761925522252498,39.150001525878906,1.123080173481305,39.40999984741211,0.2622107081784164
10016,2019-12-04,39.68999862670898,39.81999969482422,39.13000106811523,39.38000106811523,44299400.0,0.020308407965087483,1.421049109234214,0.19871620878113194,61.53028206069949,66.84430388406629,-0.13723505218817422,-1.4668972254974122,-6.837344864838741,-7.498861212409302,32.85312114979946,0.9199981689453125,2.737723579495679,1.1184982299804602,-2.040031168538313,4.2770276284992335,-0.46076646927892995,2.6977629292398504,1.850082269287114,95.13104279893219,30.4159289406538,1.5792646992593884,12,-0.759998321533196,-2.779998779296868,-8.304998397827141,-9.019998550415032,9.060001373291023,2,0.2244897998413189,1.1975308060554828,38.900001525878906,1.5194821923101878,38.72999954223633,-3.761925522252498,39.150001525878906,0.2244897998413189
10017,2019-12-05,39.61999893188477,40.22000122070313,39.54999923706055,39.95000076293945,35574000.0,-0.0017636608023740008,-1.8510648659178277,-1.0645304193738696,57.34104505092518,64.76658760534738,-0.3133960880697657,-1.1660624991279889,-6.581914986792903,-7.412150331522909,32.760271902557925,0.6700019836425852,2.4052094152471,0.8639986038208107,-2.0678046769894394,3.795801884631061,-0.6019030365843108,2.3299002442259322,1.7444787893066334,80.4559495614962,18.7465658399881,1.465901640405124,12,-0.9349975585937571,-2.7099990844726634,-8.234998703002937,-8.949998855590827,8.590000152587884,3,0.22135286961620482,1.421049109234214,39.68999862670898,1.1975308060554828,38.900001525878906,1.5194821923101878,38.72999954223633,0.22135286961620482
10018,2019-12-06,39.63000106811523,40.18999862670898,39.560001373291016,40.099998474121094,31101400.0,0.00025245170368748404,-1.065575615826676,1.4242266611180991,56.331361427573086,63.44858479798956,-0.34213261185481514,-0.9615203041145648,-6.40029083929101,-7.401221677314858,32.415406828105,0.6299972534179616,1.862460938514836,0.7065006256103459,-2.0041276808457553,3.417128932066447,-0.6488135276177047,2.0618147788383965,1.5658976052636788,80.78175207695956,20.33619669768151,1.3553141532280506,12,-0.9449996948242116,-2.325000762939446,-8.245000839233391,-8.960000991821282,8.91999816894532,4,0.2175119530546794,-1.8510648659178277,39.61999893188477,1.421049109234214,39.68999862670898,1.1975308060554828,38.900001525878906,0.2175119530546794
10019,2019-12-09,38.93000030517578,39.84000015258789,38.90999984741211,39.459999084472656,27928100.0,-0.017663405098988005,-2.2631607126126005,1.1276632009544743,43.93358235241675,60.355612871771285,0.36138234173657224,-0.05649292304282483,-5.488668502962483,-6.67456783583647,31.894971882067637,0.9300003051757812,1.3621660904204589,-0.12550010681152202,-2.536741118390495,2.285740904767451,-1.331120612601005,1.0801203989779609,2.104062482303128,57.98042202733149,2.061810678166694,1.2056205057894853,12,-0.24499893188476562,-0.9850006103515625,-7.195000171661377,-8.045000076293945,10.84000015258789,0,0.22861550105602335,-1.065575615826676,39.63000106811523,-1.8510648659178277,39.61999893188477,1.421049109234214,39.68999862670898,0.22861550105602335
10020,2019-12-10,39.43999862670898,39.72999954223633,38.81999969482422,39.20000076293945,33733600.0,0.013100393463531201,1.219512648982592,-0.45282720101340285,36.652213378749934,56.97095832838113,-0.2273982949085891,-0.33726852033759513,-5.785460101092575,-7.146852946479051,31.71919563033677,0.9099998474121094,1.111631605287613,0.22799835205077557,-1.8104285461101668,2.266425250211718,-0.7912150970296921,1.2472118011312432,1.438701710305935,44.28558972430594,-6.970613357441245,1.0192134490804694,12,-0.7549972534179616,-1.1649990081787038,-7.374998569488518,-8.224998474121087,11.490001678466804,1,0.24163293422480958,-2.2631607126126005,38.93000030517578,-1.065575615826676,39.63000106811523,-1.8510648659178277,39.61999893188477,0.24163293422480958
10021,2019-12-11,39.47000122070313,39.61000061035156,39.040000915527344,39.43999862670898,31698300.0,0.0007607148843518097,2.677401095182428,0.12501192103512665,38.64662525376349,53.779516855651494,-0.2035590040226083,-0.15799741871292383,-5.590096771051442,-7.144013826998602,31.28192209985293,0.5699996948242188,0.9917082662631103,0.12000083923340554,-1.5446659669292586,1.7846676453960697,-0.712332563847923,0.9523342423147341,1.259551163866341,46.428629816731515,-0.9344085881957369,0.8323334030813312,12,-0.7849998474121165,-0.8150005340576243,-6.680000782012947,-7.530000686645515,11.579998016357415,2,0.22042048845133522,1.219512648982592,39.43999862670898,-2.2631607126126005,38.93000030517578,-1.065575615826676,39.63000106811523,0.22042048845133522
10022,2019-12-12,42.59000015258789,42.61999893188477,39.25,39.400001525878906,86878000.0,0.07904734824908566,1.0738479307297066,106.3240940876801,68.47172440892842,54.11606656382753,-3.157033275336083,-3.034257495216451,-8.429321472480495,-10.222914014611248,30.990963972125606,3.3699989318847727,0.8484217819975441,2.986499786376953,0.985118529943243,4.987881042810663,1.9858091581600945,3.9871904145938117,-5.439998626708984,99.21055828105672,48.10984904984919,1.000690628216856,12,-2.7049999237060547,-3.520000457763672,-9.307499885559082,-10.28499984741211,8.84000015258789,3,0.14463488671853897,2.677401095182428,39.47000122070313,1.219512648982592,39.43999862670898,-2.2631607126126005,38.93000030517578,0.14463488671853897
10023,2019-12-13,41.150001525878906,42.95000076293945,41.060001373291016,42.349998474121094,79927800.0,-0.03381072133246954,-1.7391350018520668,-0.3761747538682123,60.66098393190484,53.90885638026663,-1.568437803893012,-1.4479724411339134,-6.7314206266322145,-8.759672537979398,30.48245134173585,1.8899993896484375,0.7676770733007956,1.406501007080081,-0.6172865271973222,3.430288541357484,0.39460723994137936,2.4183947742187826,-3.8906000518798862,56.41649463587199,2.133136813399851,1.0118937671386998,12,-1.1000003814697266,-1.885000228881836,-7.745001316070557,-8.845001220703125,10.55999755859375,4,0.17156737051768456,1.0738479307297066,42.59000015258789,2.677401095182428,39.47000122070313,1.219512648982592,39.43999862670898,0.17156737051768456
10024,2019-12-16,42.349998474121094,42.97999954223633,41.72999954223633,41.72999954223633,58824900.0,0.029161528645084367,-3.032265011167238,-0.5166670905229963,62.877258021806014,54.04945287630747,-2.4595889178772126,-2.476442465735495,-7.664892412784177,-9.922187162162317,29.572084970474442,1.8299980163574219,0.6842793765170896,2.4169981002807646,0.1631308559777267,4.670865344583802,1.2900644781292456,3.5439317224322835,-4.862973028564454,84.85574299943421,28.116330732943865,1.1269336221515205,12,-1.4499988555908203,-3.069997787475586,-8.894998550415039,-10.044998168945312,8.0,0,0.1463990787798517,-1.7391350018520668,41.150001525878906,1.0738479307297066,42.59000015258789,2.677401095182428,39.47000122070313,0.1463990787798517
10025,2019-12-17,42.77000045776367,43.11000061035156,42.150001525878906,42.5099983215332,44852000.0,0.009917402568484945,1.0425459385754172,0.4193590067003427,69.76987314133227,54.96496299637778,-2.5400103897176365,-2.8130587059658723,-7.805414571886203,-10.307472541342065,28.38403205870567,0.9599990844726562,0.6545679911613078,2.692500114440918,0.10680000107893761,5.278200227802898,1.3996500577599278,3.985350171121908,-4.953396566406248,91.6461872707198,29.309271128701624,1.2928500566809906,12,-1.8050003051757812,-3.424999237060547,-9.192500591278076,-10.46500015258789,6.489997863769531,1,0.163666119361225,-3.032265011167238,42.349998474121094,-1.7391350018520668,41.150001525878906,1.0738479307297066,42.59000015258789,0.163666119361225
10026,2019-12-18,42.29999923706055,43.060001373291016,42.2400016784668,42.790000915527344,39083300.0,-0.010989039412502732,-1.688537712545417,-1.8846063558203,65.03641626482022,55.82000424236611,-1.8560272011984438,-2.3858342470889013,-7.0330661439725475,-9.796513025592176,26.507073387066544,0.8199996948242188,0.6852267486168699,2.171998977661133,-0.5493050045362224,4.893302959858488,0.8113469865624552,3.5326509687598104,-4.059923608183588,79.01551178207606,14.301063277598132,1.3606519910986763,12,-1.3349990844726562,-2.5449981689453125,-8.722499370574951,-9.994998931884766,8.229999542236335,2,0.204018941460268,1.0425459385754172,42.77000045776367,-3.032265011167238,42.349998474121094,-1.7391350018520668,41.150001525878906,0.204018941460268
10027,2019-12-19,42.83000183105469,43.34000015258789,42.599998474121094,42.63000106811523,45883000.0,0.012529612377150778,-4.692190319693657,-0.4081634241851123,68.62347412184793,57.18579454172998,-2.1040715287972986,-2.919834410394884,-7.255743816956532,-10.288286746866518,24.577935404458977,1.0400009155273438,0.7471909426952124,2.609501457214357,-0.3491571032814349,5.568160017710149,1.130172176966461,4.088830737462253,-4.200332203659762,77.63164058840064,10.415484704707225,1.4793292802478957,12,-1.7500019073486328,-2.8700008392333984,-9.055001735687256,-10.525001525878906,4.679996490478516,3,0.19192148154534516,-1.688537712545417,42.29999923706055,1.0425459385754172,42.77000045776367,-3.032265011167238,42.349998474121094,0.19192148154534516
10028,2019-12-20,44.150001525878906,44.2599983215332,43.2599983215332,43.43999862670898,68104700.0,0.030819510585851306,1.1505457498779703,3.5500009536705877,75.13914971904666,60.65307980468886,-3.034603388668998,-4.084600628226909,-8.2441646736387,-11.507386108680393,24.062077261725914,1.4299964904785156,0.8007077370231883,3.6980010986328153,0.2810673871710563,7.114934810094574,1.9895342429019323,5.406467954363698,-5.049298845964685,95.65229846929543,21.143130835825005,1.7084668557308798,12,-2.6100025177001953,-3.4450016021728516,-9.645002365112305,-11.455001831054688,4.629997253417976,4,0.16489237888315,-4.692190319693657,42.83000183105469,-1.688537712545417,42.29999923706055,1.0425459385754172,42.77000045776367,0.16489237888315
10029,2019-12-23,45.459999084472656,45.63000106811523,44.38999938964844,44.58000183105469,55886500.0,0.029671517855461182,1.0327876028716632,1.2394276902908168,77.51677250959764,65.19358637478305,-3.7111801388068457,-5.1623047444619345,-9.24469064961383,-12.698420782075871,24.10302938993805,1.479999542236321,0.968600244617015,4.692498779296876,0.6701306133204668,8.714866945273286,2.681314696308668,6.703682862285085,-5.740180927564154,95.114884884918,18.849944977015966,2.0111840829882066,12,-3.124998092651367,-4.069997787475586,-10.519999504089355,-12.494998931884766,1.5400009155273438,0,0.13748350474856808,1.1505457498779703,44.150001525878906,-4.692190319693657,42.83000183105469,-1.688537712545417,42.29999923706055,0.13748350474856808
10030,2019-12-24,46.540000915527344,46.61000061035156,45.77000045776367,46.099998474121094,44432200.0,0.02375718989892306,1.8965431059430164,0.5000043348967861,78.0507807630581,69.57182587581579,-4.110383702537234,-6.019297560203967,-10.021436149372938,-13.645265631583584,24.140990445237975,1.1500015258789062,1.204485749119243,5.435000610351565,0.6901308015362559,10.179870419166875,3.0625657059439106,7.80743551475922,-5.992757151049901,98.39817592829415,23.506788831211978,2.3724349044076556,12,-3.6100006103515625,-4.659999847412109,-10.772501468658447,-13.14000129699707,1.4799995422363281,1,0.08186500824331966,1.0327876028716632,45.459999084472656,1.1505457498779703,44.150001525878906,-4.692190319693657,42.83000183105469,0.08186500824331966
10031,2019-12-26,46.63000106811523,47.31000137329102,45.65999984741211,46.9900016784668,57562800.0,0.0019338236101722472,2.3000030517577796,-0.8181786655569588,78.6590360265775,70.70374938888791,-3.4396445365247814,-5.805217464349347,-9.807006833149508,-13.577081242322286,24.84940256139257,1.6500015258789134,1.6621698708883201,5.143000793457027,-0.08998034026927115,10.375981927183325,2.526510226593878,7.759491360320176,-5.112716208297925,85.56263510377805,10.905232941509936,2.616490566863148,12,-2.4449996948242116,-4.399999618530266,-10.41000032424926,-12.920000076293938,2.819999694824226,3,0.056401398095105915,1.8965431059430164,46.540000915527344,1.0327876028716632,45.459999084472656,1.1505457498779703,44.150001525878906,0.056401398095105915
10032,2019-12-27,46.18000030517578,46.88000106811523,45.97999954223633,46.849998474121094,36581300.0,-0.009650455771641586,1.4657462663169292,1.8611028694951526,75.84845387363336,72.39124604907997,-2.7120497210343686,-5.08260790969225,-9.054430391227882,-12.983798182094567,25.456994446896363,0.9000015258788991,2.17721821561409,4.354500007629397,-1.1799491979792336,9.888949213238028,1.5872754048250783,7.121724610433716,-3.620026472933212,72.09876008303776,-1.7102597453268658,2.767224602804317,12,-1.6599998474121094,-3.9499988555908203,-8.847499370574951,-11.569999694824219,3.6599998474121094,4,0.0941965882497744,2.3000030517577796,46.63000106811523,1.8965431059430164,46.540000915527344,1.0327876028716632,45.459999084472656,0.0941965882497744
10033,2019-12-30,45.52000045776367,46.16999816894531,44.65999984741211,46.13999938964844,41149700.0,-0.014291897857309888,3.4411944551967104,0.9253740690974516,76.08867614914351,73.85918139656191,-1.5276222214663377,-4.132806053851304,-8.103924177187302,-12.188168431988302,25.68001824637203,1.5200004577636719,2.7048894480455203,3.376000213623044,-2.2426773135271176,8.994677740773206,0.5666614500479668,6.185338977198121,-2.1050216681323803,38.69864042714119,-35.5795077354121,2.80933876357508,12,-0.7899990081787109,-3.289999008178711,-8.157499313354492,-10.90999984741211,3.799999237060547,0,0.04371700008254553,1.4657462663169292,46.18000030517578,2.3000030517577796,46.63000106811523,1.8965431059430164,46.540000915527344,0.04371700008254553
10034,2019-12-31,45.86000061035156,46.09000015258789,44.91999816894531,45.06999969482422,31673200.0,0.007469247565218273,-1.1467848168602006,-1.274197220188397,75.76244177306847,74.52502235564371,-1.4721843103119454,-4.122625416733371,-8.137997070657107,-12.464709231714245,26.43359843259041,1.1700019836425781,2.7572495654425566,3.3595003128051744,-2.251892490177667,8.970893115788016,0.5538039113137501,6.165196714296599,-1.7439177556615206,45.28302158397643,-31.434504422841208,2.8056964014914225,12,-1.0849990844726562,-3.6299991607666016,-8.497499465942383,-11.25,3.8699989318847656,1,0.063672004580964,3.4411944551967104,45.52000045776367,1.4657462663169292,46.18000030517578,2.3000030517577796,46.63000106811523,0.063672004580964
10035,2020-01-02,49.099998474121094,49.25,46.63000106811523,46.86000061035156,80331100.0,0.0706497562287034,1.0629905413564154,2.835437047910611,80.72749961293114,76.26847606098937,-4.156997418511949,-6.913756193282765,-11.062283238841857,-15.626074198684854,28.652452229515283,3.3899993896484375,3.0918776209834817,6.089498329162595,0.02051763714964494,12.158479021175545,3.0550079831561234,9.123988675169066,-4.439998626708984,96.73199300888184,15.514617124449614,3.0344903460064736,1,-3.174999237060547,-5.899997711181641,-11.53249740600586,-14.489997863769531,3.1599998474121094,3,-0.04276982768600146,-1.1467848168602006,45.86000061035156,3.4411944551967104,45.52000045776367,1.4657462663169292,46.18000030517578,-0.04276982768600146
10036,2020-01-03,48.599998474121094,49.38999938964844,47.540000915527344,48.02999877929688,73127400.0,-0.010183299705468052,-1.3871018551788976,0.2544643921512497,73.02681483867633,76.75773614063696,-2.9830638366261653,-6.020700214849548,-10.229108623455602,-15.021448325843949,30.474766040883672,1.8499984741210938,3.3300895228167136,5.143998336791995,-1.2005286525876784,11.488525326171668,1.9717348421021583,8.316261831481832,-3.6800003051757812,83.29807627943588,4.176745473387527,3.172263494689835,1,-2.2749996185302734,-5.329998016357422,-10.852497577667236,-13.989997863769531,5.200000762939453,4,-0.01193411593760163,1.0629905413564154,49.099998474121094,-1.1467848168602006,45.86000061035156,3.4411944551967104,45.52000045776367,-0.01193411593760163
10037,2020-01-06,48.38999938964844,48.86000061035156,47.86000061035156,48.02000045776367,47934900.0,-0.004320968951973869,-1.898556493567523,0.6491212806681828,80.6260492838245,77.36739164783451,-2.1248935488644918,-5.3966773515396085,-9.676670116615568,-14.701872837718227,32.16951856193047,1.0,3.488944530056905,4.495499229431154,-1.9442728470741457,10.935271305936453,1.2756131911785076,7.7153852676838,-2.576000976562497,78.85834890531082,-3.0054877337028643,3.219886038252649,1,-1.5,-5.119998931884766,-10.447498798370361,-13.779998779296875,5.5,0,0.021905381001467328,-1.3871018551788976,48.599998474121094,1.0629905413564154,49.099998474121094,-1.1467848168602006,45.86000061035156,0.021905381001467328
10038,2020-01-07,48.25,49.38999938964844,48.040000915527344,49.349998474121094,58061400.0,-0.0028931471670650133,1.2881324152199916,-2.972977431361026,77.41635852474771,77.35623453840674,-1.4998759665194683,-4.825166454148217,-9.200403360449329,-14.422140111234782,34.01205757472755,1.3499984741210938,3.7703158994170636,3.924499893188475,-2.4671865353870928,10.316186321764043,0.7286566789006912,7.120343107476259,-1.7208013916015616,74.49666491435282,-6.70001905561503,3.1958432142877826,1,-1.2250003814697266,-4.979999542236328,-10.099999904632568,-13.639999389648438,6.279998779296882,1,0.03295337103809093,-1.898556493567523,48.38999938964844,-1.3871018551788976,48.599998474121094,1.0629905413564154,49.099998474121094,0.03295337103809093
10039,2020-01-08,47.83000183105469,48.29999923706055,47.13999938964844,47.849998474121094,53767000.0,-0.008704625263115329,1.521743817690279,0.018178791640946323,73.51302120170786,76.85203903159004,-0.7915818777234662,-3.9043957306825234,-8.474000670261965,-13.854331003984854,36.18642545938939,1.1599998474121094,3.991489446877381,3.0595016479492188,-2.9800953414570657,9.099098637355503,0.03970315324608009,6.079300142652357,-0.7286430664062493,43.47831495320788,-34.89307206906596,3.0197984947031418,1,-0.8050022125244141,-4.560001373291016,-9.552501678466797,-13.220001220703125,7.479999542236335,2,0.03115195079925992,1.2881324152199916,48.25,-1.898556493567523,48.38999938964844,-1.3871018551788976,48.599998474121094,0.03115195079925992
10040,2020-01-09,48.97000122070313,49.959999084472656,48.38999938964844,48.93999862670898,76512800.0,0.023834399874688605,-1.7787578952343337,-1.500381533766449,79.17762043583686,76.90965952150773,-1.7328657391182745,-4.52586766114208,-9.319624396606535,-14.86250020687789,38.739650082545275,2.1299972534179688,4.064760918914857,3.723000907897955,-2.04341712966324,9.48941894545915,0.8397918891173575,6.606209926678552,-1.8300018310546946,64.89368897498287,-12.842836542791957,2.883209018780598,1,-1.6600017547607493,-5.415000915527351,-10.5700011253357,-14.36000061035157,7.919998168945305,3,0.015519671280136427,1.521743817690279,47.83000183105469,1.2881324152199916,48.25,-1.898556493567523,48.38999938964844,0.015519671280136427
10041,2020-01-10,48.16999816894531,49.290000915527344,48.0,49.2599983215332,44133700.0,-0.016336594482656452,1.243469434465464,-36.330197075634416,72.82050312283589,76.57322054919692,-0.772698858168873,-3.20498501330205,-8.20719537541546,-13.93877071342466,41.31077805298929,1.2900009155273438,3.9681517697474646,2.4879980087280273,-2.730001028722384,7.705997046178439,-0.1210015099971784,5.096997527453233,-1.029998779296875,36.52478336034284,-39.52204678195251,2.6089995187252053,1,-0.8599987030029297,-3.779998779296875,-9.989997863769531,-13.55999755859375,10.730003356933587,4,0.08490762524513995,-1.7787578952343337,48.97000122070313,1.521743817690279,47.83000183105469,1.2881324152199916,48.25,0.08490762524513995
10042,2020-01-13,48.75,48.86000061035156,48.2400016784668,48.65999984741211,34266800.0,0.012040727695701081,2.9999753891589247,-0.08256893576960632,70.98539625171156,76.00618944948226,-1.0614290804063558,-3.478160059828383,-8.464813884291743,-14.37828228847475,42.33882960613765,0.69000244140625,3.7925287264684755,2.759999847412111,-2.416578383308895,7.936578078133117,0.1717107320516078,5.348288962772614,-1.0460006713867216,57.09222640365994,-15.79409330639637,2.5882891153605043,1,-1.3100013732910156,-4.3600006103515625,-10.829999923706055,-14.139999389648438,8.520000457763672,0,0.10358972793970356,1.243469434465464,48.16999816894531,-1.7787578952343337,48.97000122070313,1.521743817690279,47.83000183105469,0.10358972793970356
10043,2020-01-14,48.209999084472656,49.040000915527344,47.90999984741211,48.63999938964844,38563200.0,-0.011076941856971168,-1.1941794317205416,-4.777773068282965,63.493617964337275,74.64298680406768,-0.1114435007955521,-2.51085545936769,-7.627847970953525,-13.715152739990117,43.169235851128086,1.1300010681152344,3.5878489992482656,1.8669990539550767,-2.863555617513711,6.5975537254238645,-0.49827828177931366,4.232276389689467,1.75,37.943255695668284,-30.80398915623408,2.365277335734393,1,0.08500099182128906,-3.8199996948242188,-10.412498474121094,-13.599998474121094,5.069999694824226,1,0.1178178886754051,2.9999753891589247,48.75,1.243469434465464,48.16999816894531,-1.7787578952343337,48.97000122070313,0.1178178886754051
10044,2020-01-15,48.54999923706055,49.08000183105469,48.11999893188477,48.22999954223633,40199900.0,0.007052482037847474,-2.555560265050435,-0.7441848086442753,60.63491089554148,72.41047694657993,-0.03323447468269336,-2.4902265402491466,-7.691757894043874,-13.93199056059106,44.03628863210093,0.9600028991699148,3.456870079964901,1.8969991683959933,-2.534965685614168,6.328964022406154,-0.3189832586090873,4.112981595401074,1.368999862670897,31.219494040696322,-32.38180997769629,2.2159824270050805,1,0.0,-4.159999847412109,-10.554998397827148,-13.939998626708984,0.5699996948242259,2,0.12317198014848807,-1.1941794317205416,48.209999084472656,2.9999753891589247,48.75,1.243469434465464,48.16999816894531,0.12317198014848807
10045,2020-01-16,49.77000045776367,50.31000137329102,48.9900016784668,49.16999816894531,58898900.0,0.02512875880277754,-1.7500129144033496,1.8750089407052428,64.83931401803653,71.50075463317552,-1.2831367518973167,-3.3296283187048985,-8.660933120758017,-14.982802383130348,45.04666346563157,1.7600021362304759,3.4157780543845178,2.767000389099124,-1.4753671144361888,7.009367892634437,0.6458166373314711,4.888184140866777,-1.8600006103515625,77.49997615815701,15.987738323701144,2.121183751767656,1,-1.0450000762939453,-5.204999923706055,-11.454999923706055,-15.15999984741211,-2.200000762939453,3,0.11131205273403122,-2.555560265050435,48.54999923706055,-1.1941794317205416,48.209999084472656,2.9999753891589247,48.75,0.11131205273403122
10046,2020-01-17,50.93000030517578,51.04999923706055,49.9000015258789,50.20000076293945,57722500.0,0.02330720990040014,1.3711356423456271,1.2166612625328221,71.03631361742066,70.43522844801953,-2.322057367837324,-4.015834007283317,-9.546942896689423,-15.976965532069322,46.19706346881731,1.279998779296875,3.4093618318262386,3.49550018310547,-0.47990466963613443,7.470905035847075,1.5077977567346679,5.4832026094762725,-2.972000427246094,96.17837722260828,34.51792296917847,1.9877024263708014,1,-1.835000991821289,-5.885000228881836,-12.449999809265137,-16.31999969482422,-3.4399986267089844,4,0.11702334672609394,-1.7500129144033496,49.77000045776367,-2.555560265050435,48.54999923706055,-1.1941794317205416,48.209999084472656,0.11702334672609394
10047,2020-01-21,51.04999923706055,51.81000137329102,50.70000076293945,50.959999084472656,49095000.0,0.0023561541560126464,-2.6393653811278037,0.12328795756799833,75.72092455486916,70.24684689581079,-2.263037568953713,-3.6769556866435806,-9.378815895288632,-15.927468999949767,47.35065816256766,1.1100006103515696,2.968852124929377,3.2044992446899414,-0.4535206180226581,6.862519107402541,1.3754893133336452,5.033509176046238,-2.9683193847656284,80.51277336207708,15.289016750672516,1.8290099313562982,1,-1.5749988555908203,-5.519998550415039,-12.379998207092285,-16.439998626708984,-7.040000915527344,1,0.15377086006143403,1.3711356423456271,50.93000030517578,-1.7500129144033496,49.77000045776367,-2.555560265050435,48.54999923706055,0.15377086006143403
10048,2020-01-22,51.43000030517578,51.88000106811523,51.20000076293945,51.63000106811523,40772200.0,0.00744370369822378,-1.0606074617807488,-2.2222269317169556,75.81093244769195,70.50217036758681,-2.3965399822373072,-3.671850889086066,-9.47161807511418,-16.143305110001364,48.13682081972989,0.8300018310546804,2.791766278310817,3.2205003738403306,-0.33662098497391213,6.777621732654573,1.4419396944332092,4.999061053247452,-3.1246211616211,88.03190140230642,19.447791441336108,1.7785606794071203,1,-1.5349998474121094,-4.959999084472656,-11.952500343322754,-16.405000686645508,-5.950000762939453,2,0.11355240361529151,-2.6393653811278037,51.04999923706055,1.3711356423456271,50.93000030517578,-1.7500129144033496,49.77000045776367,0.11355240361529151
10049,2020-01-23,51.709999084472656,51.75,50.7400016784668,51.34000015258789,40135400.0,0.005444269446537309,3.488873818505489,-1.849987602281246,66.66666666666663,69.11206439323458,-2.311344139598255,-3.646568998616374,-9.455565384995147,-16.266542107776786,48.24214279633051,1.0099983215332031,2.5620538279085068,3.1879991531372056,-0.4493190645826459,6.825317370857057,1.3693400442772798,5.006658261997131,-3.1186501869531327,94.11757717833802,27.89214260303416,1.8186591088599255,1,-1.8149986267089844,-4.904998779296875,-12.052497863769531,-16.51999855041504,-4.25,3,0.03036162681533794,-1.0606074617807488,51.43000030517578,-2.6393653811278037,51.04999923706055,1.3711356423456271,50.93000030517578,0.03036162681533794
10050,2020-01-24,50.349998474121094,52.81000137329102,49.47000122070313,52.27999877929688,80004900.0,-0.026300534411727305,1.2341097099814646,-5.216232099223674,60.06904205033115,67.69523538517849,-0.821382017262259,-2.0938505681325594,-7.809857464349463,-14.75609657653903,47.5935813388495,3.3400001525878906,2.394963014841096,1.6374986648559542,-1.9616343487133747,5.236631678425283,-0.16206784192871027,3.4370651716406186,-1.4955574029539136,26.347221952553635,-36.16052022827452,1.7995665067846647,1,0.01000213623046875,-2.869997024536133,-10.259998321533203,-15.144998550415039,-3.5999984741210938,4,-0.02442898866955312,3.488873818505489,51.709999084472656,-1.0606074617807488,51.43000030517578,-2.6393653811278037,51.04999923706055,-0.02442898866955312
10051,2020-01-27,49.2599983215332,49.790000915527344,47.9000015258789,48.45000076293945,48878600.0,-0.021648464461188177,1.0213867526162332,-0.41968778783170907,54.54544729800348,65.86857439032204,0.49114364608109184,-0.8397706072748718,-6.453820327306708,-13.511680504156566,46.25111688275441,2.4499969482421946,2.2895235741025743,0.4159986495971708,-3.05258097691393,3.8845782761082717,-1.3182911636583796,2.1502884628527212,3.5500030517578196,27.698509937247906,-31.38849391454589,1.7342898132555522,1,1.0950031280517578,-1.7349967956542969,-9.104997634887695,-13.74499797821045,0.8500022888183594,0,-0.03430772806117266,1.2341097099814646,50.349998474121094,3.488873818505489,51.709999084472656,-1.0606074617807488,51.43000030517578,-0.03430772806117266
10052,2020-01-28,50.52999877929688,50.849998474121094,49.47999954223633,50.02999877929688,62343800.0,0.025781577365757258,1.403508184872405,0.6172858111672067,60.65419534521571,65.5530829881974,-0.5585483224324079,-1.8626707403263865,-7.463653938388241,-14.619110766212806,45.00945191687621,1.5900001525878906,2.0308315791335687,1.4684991836547923,-1.8384962088445747,4.775494576154159,-0.18499851259489475,3.1219968799044793,2.2800025939941406,53.5641005122262,-3.426059616414612,1.653497696249685,1,-0.17499732971192117,-2.8249988555908274,-10.16999816894532,-15.014998435974128,-2.4199981689453196,1,-0.06016222391193948,1.0213867526162332,49.2599983215332,1.2341097099814646,50.349998474121094,3.488873818505489,51.709999084472656,-0.06016222391193948
10053,2020-01-29,47.5099983215332,48.06999969482422,46.099998474121094,47.84000015258789,112349900.0,-0.05976648586425515,3.9873390827353763,-0.660003662109375,48.7969799086022,64.23775732298193,2.628086159194872,1.3850728581009548,-4.239972636893249,-11.461232742955325,44.308928472147755,4.430000305175788,1.8384859500485788,-1.6510011672973661,-4.610872198756425,1.308869864161693,-3.1309366830268957,-0.1710656515678366,5.201803054809574,21.01340146345593,-36.129149882618876,1.479935515729528,1,1.9450016021728516,0.5250015258789062,-6.989997863769531,-11.879998207092285,1.0800018310546875,2,-0.07366870392865654,1.403508184872405,50.52999877929688,1.0213867526162332,49.2599983215332,1.2341097099814646,50.349998474121094,-0.07366870392865654
10054,2020-01-30,48.77999877929688,48.81000137329102,46.13000106811523,46.4900016784668,70460200.0,0.02673122506064307,1.2808491020860675,-6.939346650020829,49.292619772334,62.51034685123721,1.557980421267544,0.36369460403224707,-5.294105333771533,-12.569561755916148,43.697078707710766,2.6800003051757955,1.6770742637735339,-0.5270006179809528,-3.0583294540813313,2.0043282181194257,-1.7926650360311456,0.73866380006924,3.667330480957027,39.94037477252539,-15.551607694486336,1.2656644180501893,1,0.6750011444091726,-0.17999839782715554,-7.657499313354499,-12.64999961853028,-5.50999832153321,3,-0.06765066255928509,3.9873390827353763,47.5099983215332,1.403508184872405,50.52999877929688,1.0213867526162332,49.2599983215332,-0.06765066255928509
10055,2020-01-31,47.0,48.58000183105469,46.790000915527344,48.4000015258789,60322400.0,-0.036490340792143416,1.03408948055157,-0.6113551520966652,45.94032660789052,59.72190385017831,3.2449774241695906,2.0852099359464944,-3.35702585533258,-10.635642797047531,41.93635612476132,1.9899978637695384,1.628312147922344,-2.2019994735717745,-4.935615514085654,0.5316165669421054,-3.5688074938287144,-0.8351914533148346,5.193436028808598,18.94740054481908,-37.335076632054694,1.3668080202569386,1,2.4549999237060547,1.7350006103515625,-5.13749885559082,-10.184999465942383,-1.6199989318847727,4,0.009787214563248048,1.2808491020860675,48.77999877929688,3.9873390827353763,47.5099983215332,1.403508184872405,50.52999877929688,0.009787214563248048
10056,2020-02-03,48.02000045776367,48.099998474121094,46.22999954223633,46.4000015258789,46983500.0,0.021702137399226995,1.101128339208984,-1.1571408330199946,47.54208946221511,56.59092217321674,1.9766496298383487,1.074626206500163,-4.250309919611865,-11.489918056809934,39.933241778191984,1.8699989318847656,1.628524680378959,-1.1529991149902372,-3.9255341778644564,1.619535947883982,-2.5392666464273432,0.2332684164468688,3.9296980688574266,40.421094392475325,-15.107968779684597,1.3862675314371082,2,1.4349994659423828,0.7150001525878906,-5.614999771118164,-10.3100004196167,-2.3199996948242188,0,-0.026447322899980197,1.03408948055157,47.0,1.2808491020860675,48.77999877929688,3.9873390827353763,47.5099983215332,-0.026447322899980197
10057,2020-02-04,49.45000076293945,49.75,48.61000061035156,49.209999084472656,46302100.0,0.029779264713534204,1.7142837680119527,0.1481492819180869,53.939013806342814,54.16070899084462,0.3305863854342732,-0.2865829787788954,-5.524370685474736,-12.73669075809351,38.10602095007445,1.7299995422363281,1.5022113939913524,0.22400112152099894,-2.5259453251410946,2.9739475681830925,-1.1509721018100478,1.5989743448520457,2.265709761581647,91.78084625626812,32.62166418272069,1.3749732233310468,2,0.0049991607666015625,-0.7150001525878906,-6.242499351501465,-11.105000495910645,-10.44000244140625,1,0.0133468116729889,1.101128339208984,48.02000045776367,1.03408948055157,47.0,1.2808491020860675,48.77999877929688,0.0133468116729889
10058,2020-02-05,49.84000015258789,50.41999816894531,49.31000137329102,50.290000915527344,42737100.0,0.007886741832787258,2.1267723685129365,-1.8749900659620122,54.084866500098805,52.7627311945593,-0.344948212194943,-0.5811519120101991,-5.703616238045264,-12.94651975225348,36.1240568946854,1.1099967956542898,1.1866396244616553,0.5345005035400376,-2.188442650130497,3.2574436572105725,-0.8269710732952262,1.8959720803753015,1.651081889917208,86.4802235823144,22.804248274586477,1.3614715768352674,2,-0.38500022888183594,-1.1049995422363281,-6.464999198913574,-11.09999942779541,-5.939998626708984,2,-0.034711066150478365,1.7142837680119527,49.45000076293945,1.101128339208984,48.02000045776367,1.03408948055157,47.0,-0.034711066150478365
10059,2020-02-06,49.31999969482422,49.38999938964844,47.63000106811523,48.79999923706055,48670600.0,-0.010433395990603223,4.333329480102903,-1.155554613656593,48.508943809181204,51.47827583443153,-0.22308115400074513,0.059235966914066296,-4.962631110011245,-12.255207805388132,34.569252419498355,2.2099990844726634,0.7783955381854852,-0.059999847412107954,-2.6930130900197398,2.573013395195524,-1.3765064687159239,1.256506773891708,1.955439004945518,73.74704451907941,11.33145222222712,1.3165066213038146,2,-0.845001220703125,-0.4549999237060547,-5.839998245239258,-10.519998550415039,-10.610000610351562,3,-0.014801288458096584,2.1267723685129365,49.84000015258789,1.7142837680119527,49.45000076293945,1.101128339208984,48.02000045776367,-0.014801288458096584
10060,2020-02-07,49.72999954223633,50.66999816894531,48.63999938964844,48.90999984741211,53107600.0,0.008313054540735054,-1.9852909827328928,1.5769211018596634,45.81589696593242,50.50832579753475,-0.8160980628811885,-0.3066283617702936,-5.162958077743184,-12.492008237590412,32.59114071748865,2.029998779296875,0.32056841690390314,0.312000083923337,-2.318033956228682,2.942034124075356,-1.003016936152676,1.62701710399935,1.338421548507462,78.82885321057564,19.82959035482729,1.3150170200760105,2,-1.2550010681152344,-0.27499961853027344,-6.2274980545043945,-10.929998397827148,-7.849998474121101,4,-0.1299014507125844,4.333329480102903,49.31999969482422,2.1267723685129365,49.84000015258789,1.7142837680119527,49.45000076293945,-0.1299014507125844
10061,2020-02-10,52.2599983215332,52.29999923706055,49.349998474121094,49.47000122070313,60971700.0,0.05087469942862377,1.0557504256645485,3.402436755087032,53.61193756559002,49.72585271090967,-3.2137552905335482,-2.6503907736646113,-7.423771857646059,-14.834892168887613,31.079184042048126,2.950000762939453,0.06038532014855491,2.6374988555908203,-0.21092345034684712,5.485921161528488,1.2132877026219901,4.0617100085596505,-6.159999847412109,99.14344901046552,41.094770935897074,1.424211152968833,2,-3.059999465942383,-2.8049983978271484,-7.697498321533203,-12.489997863769531,-13.13999938964843,0,-0.13164939675444154,-1.9852909827328928,49.72999954223633,4.333329480102903,49.31999969482422,2.1267723685129365,49.84000015258789,-0.13164939675444154
10062,2020-02-11,53.79999923706055,54.47999954223633,52.90999984741211,53.22000122070313,74719100.0,0.02946806285856307,-1.6166644944098827,0.2078848096956286,56.61641248485888,50.594678552715976,-4.73953993548858,-3.9976201489609977,-8.684682684864526,-16.167822309426825,29.747212277539493,2.220001220703125,-0.01754219150317482,3.924999809265138,0.5547180730649259,7.29528154546535,2.239858941165032,5.610140677365244,-7.576000747680666,90.07298603430668,34.337421395930605,1.685140868100107,2,-3.4949989318847656,-3.510000228881836,-9.0024995803833,-13.6899995803833,-13.979999542236328,1,-0.15055759459084428,1.0557504256645485,52.2599983215332,-1.9852909827328928,49.72999954223633,4.333329480102903,49.31999969482422,-0.15055759459084428
10063,2020-02-12,53.88999938964844,54.849998474121094,53.52999877929688,54.52999877929688,45994900.0,0.0016728653134607807,1.0625014901175294,-1.1034509974152307,56.15124197234472,51.35674768605049,-4.279387061688951,-3.8369953506899606,-8.480410901095354,-16.046050401190612,28.689775728218102,1.3199996948242116,0.05003445985705923,3.7309999465942383,0.012223307385056614,7.44977658580342,1.8716116269896474,5.590388266198829,-7.335760858154302,86.70360901135376,34.34329506902431,1.8593883196045904,2,-3.3500003814697266,-3.4150009155273438,-8.809999465942383,-13.779999732971191,-14.279998779296875,2,-0.27611804113275773,-1.6166644944098827,53.79999923706055,1.0557504256645485,52.2599983215332,-1.9852909827328928,49.72999954223633,-0.27611804113275773
10064,2020-02-13,54.52999877929688,55.02999877929688,53.34000015258789,53.43000030517578,51640000.0,0.011876032601540132,-1.6406253725293962,-1.7187492549412218,62.29411854463464,53.17383567902207,-4.490162337669908,-4.222507641574197,-8.799094264897512,-16.464574070504412,27.521322482145216,1.6899986267089915,-0.04147902557104288,4.071999359130864,-0.04261918421320843,8.186617902474936,2.014690087458831,6.129308630802896,-7.478014651245132,92.17527311802282,35.0156894775568,2.0573092716720356,2,-3.8999996185302805,-3.9650001525878977,-9.38249874114991,-14.419999122619636,-12.889999389648445,3,-0.19493851992261202,1.0625014901175294,53.88999938964844,-1.6166644944098827,53.79999923706055,1.0557504256645485,52.2599983215332,-0.19493851992261202
10065,2020-02-14,55.31000137329102,55.4000015258789,54.56000137329102,55.18999862670898,52365400.0,0.01430410070521182,4.5999440516760774,0.10909355731418419,68.12463201547637,55.460784851606654,-4.43367585597462,-4.812949118125189,-9.247572804894695,-17.025737422058448,25.8813339945226,0.870002746582017,0.29512669018141935,4.575001907348643,-0.057876184598470104,9.207879999295756,2.25856286137509,6.891440953322196,-7.619776073139661,98.51239492248311,36.071884763926846,2.3164390459735564,2,-3.7950000762939595,-4.560001373291023,-10.16250133514405,-14.945001602172859,-9.09000015258789,4,-0.3001265933223144,-1.6406253725293962,54.52999877929688,1.0625014901175294,53.88999938964844,-1.6166644944098827,53.79999923706055,-0.3001265933223144
10066,2020-02-18,56.88999938964844,58.13000106811523,54.84000015258789,54.93999862670898,70133200.0,0.028566226308581966,-2.060469226005966,16.249634433210673,68.70588414809279,57.10154822291221,-5.166454978523831,-6.243660821162351,-10.496319608644285,-18.357603695863716,24.19471166199428,3.2900009155273366,0.6077460754945889,5.856999969482423,0.4665244216748121,11.247475517290034,3.1617621955786177,8.552237743386229,-8.428796466924325,76.24518412852468,12.157992967967445,2.6952377739038047,2,-4.00999832153321,-4.774999618530273,-11.457499504089355,-15.994999885559082,-12.25999832153321,1,-0.26384247640305636,4.5999440516760774,55.31000137329102,-1.6406253725293962,54.52999877929688,1.0625014901175294,53.88999938964844,-0.26384247640305636
10067,2020-02-19,58.9000015258789,59.27000045776367,57.5099983215332,57.9900016784668,58597300.0,0.03533137911399242,1.1333388819915984,0.4666664058327623,85.61601628749116,60.60500931040025,-6.3642765682455575,-8.048033487842297,-12.142627804768672,-20.105586293001686,22.28391355105974,2.3800010681152344,1.2183811439956145,7.474501991271964,1.0372725636953888,13.91173141884854,4.25588727748368,10.693116705060248,-9.278542825707852,93.76055796216683,23.22411968113768,3.218614713788287,2,-5.450000762939446,-6.215002059936516,-13.050002098083489,-17.905002593994134,-11.4000015258789,2,-0.3358234648823122,-2.060469226005966,56.88999938964844,4.5999440516760774,55.31000137329102,-1.6406253725293962,54.52999877929688,-0.3358234648823122
10068,2020-02-20,57.27000045776367,59.02000045776367,56.1500015258789,58.43999862670898,74203400.0,-0.027674041186553366,1.463516460487632,-1.285712489153265,75.9633042506454,63.65549380389626,-3.98897709398301,-6.280063453621175,-10.16069741826361,-18.219266262382703,19.97166877310337,2.8699989318847727,1.7528859260966811,5.552500915527347,-1.3951684935578612,12.500170324612554,2.0786662109847427,9.02633562006995,-6.29774591152966,66.2731889194951,-7.797461375664753,3.4738347045426057,2,-3.315000534057617,-4.585000991821289,-11.355001449584961,-16.275001525878906,-10.689998626708984,3,-0.3046970599521601,1.1333388819915984,58.9000015258789,-2.060469226005966,56.88999938964844,4.5999440516760774,55.31000137329102,-0.3046970599521601
10069,2020-02-21,53.27999877929688,56.79999923706055,52.88999938964844,56.709999084472656,88271100.0,-0.06967001303604659,1.1662045353678383,2.9316287804687313,66.91809543070926,66.0001825222048,0.6948995244301486,-2.2834860880907115,-5.83530799997763,-13.981569724249859,17.44793192524627,4.380001068115234,2.0103519711826934,1.483999252319343,-5.498703077718012,8.466701582356698,-2.0073519126993347,4.975350417338021,-1.146059805448715,6.112842074549328,-71.83522574459293,3.491351165018678,2,1.0300006866455007,-0.5949993133544993,-6.937499046325691,-12.284999847412116,-5.41999816894532,4,-0.25656904058070473,1.463516460487632,57.27000045776367,1.1333388819915984,58.9000015258789,-2.060469226005966,56.88999938964844,-0.25656904058070473
10070,2020-02-24,49.11999893188477,50.27999877929688,47.4900016784668,48.18000030517578,86624100.0,-0.07807807700304548,-1.4051741856346858,-0.27405205337461924,52.53455816146399,65.88047369952413,5.318576264849106,1.8758145246569953,-1.3977862914244739,-9.599861703669923,15.871634438460248,5.789997100830085,2.1622023546834157,-2.6145006179809513,-9.672091401012082,4.4430901650501795,-6.143296009496517,0.9142947735346141,10.1500015258789,13.836990002772032,-66.01353513286915,3.528795391515564,2,4.260002136230462,3.56500053405761,-2.6499996185302805,-7.729999542236335,-3.6399993896484446,0,-0.15228012428520066,1.1662045353678383,53.27999877929688,1.463516460487632,57.27000045776367,1.1333388819915984,58.9000015258789,-0.15228012428520066
10071,2020-02-25,47.56999969482422,51.2400016784668,47.11999893188477,51.13999938964844,88699400.0,-0.031555359746850864,1.1856753726661529,-3.797877564271627,45.69202390986127,64.66665274674662,6.854120524403193,3.4706538160548774,0.4164783585518421,-7.831244201329909,15.335920711817671,4.120002746582024,2.4460229180749167,-4.079999923706055,-11.300914566663337,3.140914719251228,-7.690457245184696,-0.4695426022274134,11.464400787353519,3.703709517903901,-71.55450341286632,3.610457321478642,2,5.625,5.114999771118164,-0.9249992370605469,-5.364999771118164,-3.9099998474121094,1,-0.028379198713090803,-1.4051741856346858,49.11999893188477,1.1662045353678383,53.27999877929688,1.463516460487632,57.27000045776367,-0.028379198713090803
10072,2020-02-26,47.4900016784668,49.290000915527344,47.06999969482422,47.70000076293945,86378400.0,-0.001681690495493604,-3.2285614636769213,0.05882327798994288,44.53742854315467,63.376229032392175,6.6435575695791655,3.4901682140250188,0.6646785048344555,-7.5236884193408,14.280030332056942,2.220001220703125,2.769456739058647,-4.007998085021974,-11.452695826536818,3.43669965649287,-7.730346955779396,-0.28564921426455214,11.067822741699224,3.5146607265928433,-67.41902964009282,3.7223488707574224,2,5.679998397827148,5.194997787475586,-0.4200019836425781,-4.585002899169922,-3.0,2,-0.06022321560894717,1.1856753726661529,47.56999969482422,-1.4051741856346858,49.11999893188477,1.1662045353678383,53.27999877929688,-0.06022321560894717
10073,2020-02-27,44.0099983215332,46.2400016784668,42.209999084472656,45.38000106811523,106416200.0,-0.07327865306249337,1.6084125694730786,6.523851044504962,39.14997899344704,60.804657971149105,9.582389273091316,7.056295923357354,4.3223365742991575,-3.83996099357374,15.6811511358077,5.280002593994141,2.6749290051996226,-7.313001441955564,-15.297397425314749,0.6713945414036218,-11.30519943363516,-3.3208034502759674,13.858556615112313,12.337211913882491,-55.83474863037767,3.992197991679594,2,6.730001449584961,6.730001449584961,3.492502212524414,-0.3449974060058594,-1.4199981689453125,3,0.07930020021744033,-3.2285614636769213,47.4900016784668,1.1856753726661529,47.56999969482422,-1.4051741856346858,49.11999893188477,0.07930020021744033
10074,2020-02-28,45.47999954223633,46.1500015258789,41.040000915527344,41.36000061035156,100331800.0,0.03340152866999513,-1.1470598370738987,-3.007292461393686,41.6764611571873,57.865972320228096,7.480273736924175,5.614235685995368,3.0120490571322307,-5.10089107093431,16.88871994833965,5.110000610351555,2.404009394830318,-5.678000259399411,-14.01238747991843,2.6563869611196083,-9.845193869658921,-1.5108066491399015,11.135870926235363,43.52939504515741,-22.332266819824376,4.1671936102595115,2,4.67500114440918,4.67500114440918,2.7025012969970703,-1.779998779296875,2.0400009155273438,4,0.02418650615413509,1.6084125694730786,44.0099983215332,-3.2285614636769213,47.4900016784668,1.1856753726661529,47.56999969482422,0.02418650615413509
10075,2020-03-02,47.459999084472656,47.68000030517578,44.65999984741211,47.41999816894531,102324700.0,0.04353561042579912,11.583247238337439,0.009708962596513255,40.39231813649801,54.720020541162,4.771414851162888,3.8688215891150577,1.2045239458775328,-6.856905966862833,17.967470787322988,3.020000457763672,2.1546937051352586,-3.7210006713867188,-12.009486230702905,4.567484887929467,-7.865243451044812,0.4232421082713742,7.598284428704602,62.94115381120018,1.2361498167918654,4.144242779658092,3,2.6950016021728516,2.6950016021728516,0.8900012969970703,-3.7299976348876953,0.10000228881836648,0,0.00842818233449516,-1.1470598370738987,45.47999954223633,1.6084125694730786,44.0099983215332,-3.2285614636769213,47.4900016784668,0.00842818233449516
10076,2020-03-03,46.75,50.20000076293945,45.66999816894531,49.02999877929688,141972300.0,-0.014959947285480335,-1.040540586981923,-56.998664886515535,35.40373151550543,49.14087778871914,4.3491522344419735,4.720836787799371,2.0974551213483466,-5.91359989346649,19.119278596011135,4.530002593994141,1.678314045597567,-4.36749973297119,-12.77653514087362,4.041535674931239,-8.572017436922408,-0.16298202901997172,6.906455253412268,62.336235585045884,4.045283600351354,4.204517703951215,3,3.280000686645508,3.405000686645508,2.1700010299682617,-2.5549983978271484,2.0400009155273438,1,-0.02716578519280577,11.583247238337439,47.459999084472656,-1.1470598370738987,45.47999954223633,1.6084125694730786,44.0099983215332,-0.02716578519280577
10077,2020-03-04,50.11000061035156,50.13999938964844,47.209999084472656,48.25,93311800.0,0.07187167080965917,2.0520865619213375,-0.8157901781531476,43.1072246900733,45.49020228198891,-0.4345295464138914,1.4891673202158273,-1.0538844157238003,-9.022059133525659,19.51920661644504,3.3899993896484375,1.0588630738497002,-1.040499114990233,-9.42713177480936,7.346133544828895,-5.233815444899797,3.152817214919331,2.284809209272211,99.01746556673451,42.48968849669191,4.193316329909563,3,-1.1900005340576172,0.04500007629394531,-1.169999122619629,-5.914999008178711,-1.7299995422363352,2,-0.12871683664691536,-1.040540586981923,46.75,11.583247238337439,47.459999084472656,-1.1470598370738987,45.47999954223633,-0.12871683664691536
10078,2020-03-05,48.11000061035156,49.72000122070313,47.5099983215332,48.68000030517578,98302700.0,-0.03991219268887514,-1.4971723894171582,-0.3064513482694406,38.84642679056785,42.37112798863986,0.144697408183184,3.534110404941707,1.0932845761196006,-6.778316597313129,19.63983124336365,2.6000022888183594,0.1862597204652161,-2.9539991378784194,-11.432724412331055,5.524726136574216,-7.193361775104741,1.285363499347902,3.1493283188625654,77.18340406765007,24.125263759761054,4.23936263722632,3,-1.9699993133544922,2.0450000762939453,0.9200000762939453,-3.5049991607666016,2.8299980163574148,3,-0.07524420881229155,2.0520865619213375,50.11000061035156,-1.040540586981923,46.75,11.583247238337439,47.459999084472656,-0.07524420881229155
10079,2020-03-06,48.59000015258789,49.540000915527344,46.7400016784668,49.43999862670898,124590900.0,0.009977126089103505,4.33331637917254,1.4912261915915872,38.20224643852242,40.77864890831302,-1.1963501026682835,3.158557921690921,0.7268343702147391,-7.031182914196663,20.760127098989113,2.799999237060547,-1.238579085288798,-2.437499618530275,-10.95403719858961,6.07903796152906,-6.6957684085599425,1.8207691714993928,1.6473959752575595,70.9386219442834,22.654002473923335,4.2582687900296685,3,-2.4499988555908203,1.5650005340576172,0.1549997329711914,-3.894998550415039,6.340000152587891,4,-0.12348219759535117,-1.4971723894171582,48.11000061035156,2.0520865619213375,50.11000061035156,-1.040540586981923,46.75,-0.12348219759535117
10080,2020-03-09,43.27000045776367,46.34000015258789,42.5099983215332,43.02999877929688,80859800.0,-0.10948754225391533,-4.984365733359162,-0.28235542271408864,28.864064551013627,38.908875646218846,3.5833924332715625,8.400472802295852,6.066088667633025,-1.5251340183166064,21.737842346412933,6.0800018310546875,-2.614755013081023,-7.434499359130861,-16.621823785166548,1.7528250669048262,-12.028161572148704,-2.8408371461130173,6.45000076293946,9.88298953116443,-33.42457736088994,4.5936622130178435,3,2.3500003814697266,6.885000228881836,5.757499694824219,1.710000991821289,11.720001220703125,0,0.09822047504132736,4.33331637917254,48.59000015258789,-1.4971723894171582,48.11000061035156,2.0520865619213375,50.11000061035156,0.09822047504132736
10081,2020-03-10,45.38000106811523,45.43999862670898,43.099998474121094,45.40999984741211,76228200.0,0.04876359112616946,51.00211936250381,-0.12499403957724065,29.084159978849186,37.19184580574046,1.262876330815189,6.059274388844258,3.997356621693548,-3.4379608050923665,22.112225342247196,2.3400001525878835,-3.610531438721921,-4.980498886108407,-14.433951736077752,4.472953963860938,-9.707225311093083,-0.25377246112373086,4.1599998474121165,37.61470963058427,0.6606405015878067,4.726726424984673,3,0.23999977111817117,4.7749996185302805,3.7149991989135813,-0.39999961853026633,11.569999694824226,1,0.04803878919931326,-4.984365733359162,43.27000045776367,4.33331637917254,48.59000015258789,-1.4971723894171582,48.11000061035156,0.04803878919931326
10082,2020-03-11,45.70000076293945,45.97000122070313,43.79999923706055,44.18999862670898,101601100.0,0.007051557675018749,1.1170719543874459,-50.33545269581741,31.344729284448462,36.324595838073954,0.740091323713088,5.377011133580282,3.7377018731828286,-3.558361191947654,21.68605464999206,2.1700019836425852,-4.026275471797057,-4.255499267578124,-13.782264995530369,5.271266460374122,-9.01888213155425,0.5078835963980026,2.990000152587889,44.244121479805614,10.544377885851212,4.763382863976124,3,-0.07999992370605469,4.454999923706055,3.3949995040893555,-0.7199993133544922,10.89999771118164,2,0.0676148818599962,51.00211936250381,45.38000106811523,-4.984365733359162,43.27000045776367,4.33331637917254,48.59000015258789,0.0676148818599962
10083,2020-03-12,39.0099983215332,42.5,39.0,42.0,107461500.0,-0.14638954769627766,-1.3255826921638978,-1.9801307605636556,28.83417497701393,34.897675151388015,7.427318570965241,11.48386720286316,10.43283205310945,3.289095733333241,21.481150277318456,6.700000762939453,-4.338864448674165,-10.20150165557861,-20.70823644540326,0.3052331342460377,-15.454869050490935,-4.948134260666286,8.915002593994139,0.09486072736932853,-35.562107307625276,5.253367394912323,3,5.590002059936523,10.125001907348633,10.085001945495605,5.970003128051758,17.96000289916993,3,0.24019490258244525,1.1170719543874459,45.70000076293945,51.00211936250381,45.38000106811523,-4.984365733359162,43.27000045776367,0.24019490258244525
10084,2020-03-13,43.900001525878906,43.90999984741211,39.599998474121094,42.20000076293945,86689700.0,0.12535256125982608,4.011637062057678,-0.5685618089054632,42.42160793004971,35.12315179511599,2.5586975385903514,6.067755743807616,5.593923676521449,-1.4107049315395557,21.193795277607443,4.900001525878906,-4.528591436041928,-4.779998588562009,-15.229226763945682,5.669229586821665,-10.004612676253842,0.44461549912982434,2.953999279785151,66.75751258876058,27.16974874338986,5.224614087691836,3,0.6999988555908203,5.23499870300293,5.194998741149902,1.0799999237060547,9.019996643066406,4,0.16036439307821015,-1.3255826921638978,39.0099983215332,1.1170719543874459,45.70000076293945,51.00211936250381,45.38000106811523,0.16036439307821015
10085,2020-03-16,38.709999084472656,43.36999893188477,38.5099983215332,39.08000183105469,84545900.0,-0.11822328612783217,-11.623308166379346,-0.21764857678196772,38.366598727406085,35.452359263104945,7.1264024209385255,10.488092803704106,10.671315333040084,3.9243262429612216,20.842376666027796,5.390003204345703,-4.410111165044363,-9.140000915527345,-20.000855345292678,1.7208535142379873,-14.570428130410008,-3.7095737006446825,7.201521624511713,2.680974332619993,-39.733794456670836,5.430427214882665,3,5.614999771118164,10.180000305175781,9.960000038146973,6.270002365112305,17.209999084472656,0,0.4190132163348277,4.011637062057678,43.900001525878906,-1.3255826921638978,39.0099983215332,1.1170719543874459,45.70000076293945,0.4190132163348277
10086,2020-03-17,41.88000106811523,42.88000106811523,38.29999923706055,40.18999862670898,92741900.0,0.08189103742226966,1.4823841738756434,-4.567540260222282,43.186787975915045,35.46119962819847,3.568175000531447,6.467515043740185,7.439335434630685,0.9275616538346583,19.665293446538797,4.58000183105468,-4.3935784038330326,-5.219499015808111,-15.509561168838836,5.070563137222614,-10.36453009232347,-0.0744679392927523,2.9953065066259796,46.67537034135798,-0.6327365592639893,5.145031076515362,3,2.1299991607666087,6.904998779296882,7.084998130798347,3.1000003814697337,14.020000457763672,1,0.31303725587372755,-11.623308166379346,38.709999084472656,4.011637062057678,43.900001525878906,-1.3255826921638978,39.0099983215332,0.31303725587372755
10087,2020-03-18,39.11999893188477,41.95000076293945,36.75,39.540000915527344,106949300.0,-0.06590262812413694,-1.015504231283032,-0.248521524793235,43.955503196611616,36.02887478442556,5.146513865433896,8.084147435131406,10.110780273706801,3.8489057132652817,18.240112183168613,5.200000762939453,-4.5791105642996115,-6.9905010223388615,-16.256326517540224,2.2753244728625006,-11.623413769939539,-2.357588274738184,4.703259308827526,33.10054444681837,-17.861512075164804,4.63291274760068,3,4.025001525878899,8.890001296997063,10.207500457763665,5.860002517700188,17.06000137329101,2,0.455777155364959,1.4823841738756434,41.88000106811523,-11.623308166379346,38.709999084472656,4.011637062057678,43.900001525878906,0.455777155364959
10088,2020-03-19,39.81999969482422,41.70000076293945,37.68999862670898,39.560001373291016,88939000.0,0.017893680522800492,-1.0049991559990312,-0.61904069899457,42.86794585246489,36.54728583041917,3.5167331226457534,6.334583916923421,9.33304371328596,3.3102071660532673,17.530978003441017,4.010002136230476,-4.585929805560653,-5.418000221252441,-13.465550298981576,2.629549856476693,-9.441775260117012,-1.3942251823878706,3.0600013732910085,42.87709162359592,-8.652327091682913,4.023775038864568,3,1.7250003814697266,8.190000534057617,10.477499961853027,5.995000839233398,16.670001983642578,3,0.4213962558487394,-1.015504231283032,39.11999893188477,1.4823841738756434,41.88000106811523,-11.623308166379346,38.709999084472656,0.4213962558487394
10089,2020-03-20,39.61000061035156,42.47999954223633,39.58000183105469,41.5099983215332,106859500.0,-0.005273708841839864,-1.9591884795864547,-7.3077306806344176,39.64653635452704,37.745338253031775,2.5914829879493695,5.763445968266957,9.474803916653073,3.6661174301934807,18.264781991552436,2.8999977111816406,-5.100600820222709,-4.944499397277831,-12.417703933297943,2.528705138742282,-8.681101665287883,-1.2078971292677778,-2.8600006103515625,43.20243310881162,-6.599128495155362,3.7366022680100563,3,1.75,8.399999618530273,10.89749813079834,6.3899993896484375,15.89999771118164,4,0.43827317199825444,-1.0049991559990312,39.81999969482422,-1.015504231283032,39.11999893188477,1.4823841738756434,41.88000106811523,0.43827317199825444
10090,2020-03-23,41.63999938964844,42.31999969482422,38.95000076293945,40.61999893188477,101704700.0,0.05124965281536409,1.831930604597189,-0.5368429928946121,43.48712824458241,39.34566806033546,0.34190847936769586,3.31425540787216,7.361996871144335,1.7796676951096728,19.389112288149448,3.3699989318847656,-5.312373510330751,-2.5405006408691406,-9.797217999998892,4.716216718260611,-6.1688593204340165,1.0878580386957353,-4.775399398803714,79.77159115164642,30.2520529838515,3.6283586795648763,3,-0.279998779296875,6.370000839233398,8.957499504089355,4.450000762939453,12.020000457763672,0,0.2708933464129937,-1.9591884795864547,39.61000061035156,-1.0049991559990312,39.81999969482422,-1.015504231283032,39.11999893188477,0.2708933464129937
10091,2020-03-24,46.22000122070313,46.81000137329102,43.9900016784668,44.040000915527344,106794200.0,0.1099904394377409,-1.4736852672297314,2.1372542419788765,45.19159676672205,40.884208891699195,-4.588990022678303,-1.4462190098851693,2.7764899035028137,-2.618156950546698,20.31362644064952,5.170001983642585,-5.4739852299324525,2.107001113891606,-5.041270370664037,9.255272598447249,-1.4671346283862121,5.681136856169424,-9.243093238830575,94.13518815062667,48.775136575305666,3.5741357422778206,3,-4.440000534057624,1.7899990081787038,4.912499427795403,0.055000305175774145,6.169998168945305,1,0.20986578736603967,1.831930604597189,41.63999938964844,-1.9591884795864547,39.61000061035156,-1.0049991559990312,39.81999969482422,0.20986578736603967
10092,2020-03-25,44.63000106811523,47.88000106811523,44.43000030517578,46.790000915527344,93760400.0,-0.03440069473377039,-1.695311650168601,-0.9908254793743898,45.6543475674024,42.75311695729791,-3.538882232662253,-0.08587159860105231,4.323697421556226,-0.854972638531784,21.151630904795216,3.450000762939446,-4.8566202432716565,0.6600009918212848,-6.3161787798965605,7.63618076353913,-2.8280888940376414,4.148090877680211,-7.259769350585934,68.10599390247555,25.665484201271994,3.4880898858589227,3,-2.31500053405761,3.3799991607666087,7.867499351501472,3.010000228881843,5.25,2,0.25252073018244303,-1.4736852672297314,46.22000122070313,1.831930604597189,41.63999938964844,-1.9591884795864547,39.61000061035156,0.25252073018244303
10093,2020-03-26,47.5,47.5,45.4000015258789,45.77999877929688,73680200.0,0.06430649480614004,1.441856957825455,-0.7962969176890644,48.71553163945718,43.452441813898744,-5.6746786024558915,-2.8258870768401962,1.4607817089592885,-3.5461140142154974,20.711046322021332,2.8699989318847727,-4.317027067468388,3.3554998397827163,-3.7972536822902185,10.508253361855651,-0.2208769212537547,6.931876600819187,-9.499182121435553,95.74466903550966,54.5581276574853,3.5763767610364687,3,-5.184999465942383,0.38500022888183594,5.567500114440918,1.5450000762939453,5.060001373291023,3,0.18273684853001648,-1.695311650168601,44.63000106811523,-1.4736852672297314,46.22000122070313,1.831930604597189,41.63999938964844,0.18273684853001648
10094,2020-03-27,46.58000183105469,47.97999954223633,45.9000015258789,46.31999969482422,74599200.0,-0.01936838250411188,-2.7818198211944516,0.15116392540941492,54.35182814026086,45.22857841532704,-4.843935245522708,-1.9175688603100554,2.3663577806346012,-2.46612068445927,19.922651334613008,2.079998016357429,-3.938586589849784,2.3805015563964815,-4.8321562286259265,9.59315934141889,-1.225827336114719,5.986830448907682,-7.986432961117195,84.49614728197503,37.72441263811183,3.606328892511203,3,-4.215002059936523,0.19499778747558594,6.739997863769531,2.464998245239258,5.60999679565429,4,0.21275224254725456,1.441856957825455,47.5,-1.695311650168601,44.63000106811523,-1.4736852672297314,46.22000122070313,0.21275224254725456
10095,2020-03-30,47.86000061035156,48.459999084472656,46.65999984741211,47.2400016784668,68486600.0,0.027479577693865664,-1.022468105534089,2.3845916840282873,53.333331966058644,46.355972192009666,-5.240618984938358,-3.337162055123386,1.0471829462182214,-3.5994109025899164,19.590133199709975,1.8799972534179688,-2.8213437474637857,3.640500259399417,-3.6123316912546457,10.89333221005348,0.014084284072382047,7.266916234726452,-8.515517286630164,86.57720755464109,37.05069606959984,3.6264159753270313,3,-5.255001068115234,-3.864999771118164,5.63749885559082,1.1849994659423828,4.299999237060547,0,0.1598411536486073,-2.7818198211944516,46.58000183105469,1.441856957825455,47.5,-1.695311650168601,44.63000106811523,0.1598411536486073
10096,2020-03-31,45.47999954223633,48.52999877929688,45.15999984741211,47.93000030517578,83483700.0,-0.04972839610872193,-1.1812289744143745,-3.951620941493518,49.719815122287926,46.996451294862595,-2.566109254005198,-1.1143162007005287,3.322148429917391,-1.0828160580488202,20.236887250618256,3.3699989318847727,-2.646033066537278,1.3239992141723604,-5.857435159123618,8.505433587468339,-2.2667179724756323,4.914716400820353,-5.223964642439803,25.609747020348117,-23.569372296937445,3.5907171866479897,3,-2.3700008392333984,-1.4849987030029297,7.5525007247924805,3.565000534057617,6.470001220703125,1,0.17985928732429257,-1.022468105534089,47.86000061035156,-2.7818198211944516,46.58000183105469,1.441856957825455,47.5,0.17985928732429257
10097,2020-04-01,43.65999984741211,46.849998474121094,43.15999984741211,44.18000030517578,92083100.0,-0.04001758384219034,-3.855259888721299,0.21224501870758097,56.760687084629026,48.54008920954751,-0.03842627152472744,0.20837291414105152,5.009929862546585,0.8680937229694834,21.117045570867614,3.6899986267089844,-1.868107844252492,-0.1735004425048814,-6.785889452593622,6.438888567583859,-3.4796949475492482,3.1326940625394855,-2.411089282075544,9.310988816612465,-44.173567449930275,3.306194505044369,4,0.07999992370605469,-0.1849994659423828,9.279999732971191,5.385000228881836,9.529998779296868,2,0.19995418169369938,-1.1812289744143745,45.47999954223633,-1.022468105534089,47.86000061035156,-2.7818198211944516,46.58000183105469,0.19995418169369938
10098,2020-04-02,44.4900016784668,45.27999877929688,43.099998474121094,43.400001525878906,79024100.0,0.019010577965081765,-1.5798724676937053,-2.096152294318307,50.97263442591961,49.79854455081335,-0.15234461386298648,-0.9557366036175381,4.042377964492829,0.16956894562727598,22.050548519598564,2.1800003051757884,-1.464461057005387,0.8375013351440401,-5.4733054273226,7.1483080976106805,-2.31790204608928,3.9929047163773603,-2.3673605274549914,25.5985842767039,-25.124446810605395,3.1554033812333193,4,-0.7500019073486328,-1.0150012969970703,8.437498092651367,4.664999008178711,11.25,3,0.12115080211959617,-3.855259888721299,43.65999984741211,-1.1812289744143745,45.47999954223633,-1.022468105534089,47.86000061035156,0.12115080211959617
10099,2020-04-03,42.59000015258789,44.84000015258789,41.70000076293945,44.29999923706055,79335000.0,-0.04270625880417778,1.2508948811975138,-1.5688062799007478,57.17455693300651,51.31936996063825,2.4751077694814327,0.49720437706950804,5.77088867667473,2.191174184455747,22.94423140179871,3.1399993896484375,-0.9051619902972377,-0.7625001907348619,-6.640646009317869,5.115645627848146,-3.7015731000263656,2.176572718556642,5.9399986267089915,13.03074155390592,-41.96122252988523,2.939072909291503,4,2.5249996185302734,0.8850002288818359,8.149999618530273,6.670000076293945,11.169998168945312,4,0.2340925378019123,-1.5798724676937053,44.4900016784668,-3.855259888721299,43.65999984741211,-1.1812289744143745,45.47999954223633,0.2340925378019123
10100,2020-04-06,47.52000045776367,47.58000183105469,44.060001373291016,44.29999923706055,82294000.0,0.11575487878640489,1.1077822016030847,-1.8830426577077004,59.791664569466434,52.94159971649873,-1.7132684297702951,-4.319536123477263,0.7669924153661398,-2.587639501873923,22.4532097093292,4.990001678466797,-0.17314003313114767,3.955000114440921,-2.210830477650177,10.120830706532018,0.872084818395372,7.03791541048647,0.8733983612060641,85.21231896240195,27.96344676846777,3.08291529604555,4,-2.405000686645508,-4.045000076293945,2.635000228881836,2.635000228881836,4.659999847412109,0,0.09827437129543082,1.2508948811975138,42.59000015258789,-1.5798724676937053,44.4900016784668,-3.855259888721299,43.65999984741211,0.09827437129543082
10101,2020-04-07,47.56000137329102,49.6500015258789,46.68000030517578,48.959999084472656,102098700.0,0.000841770099790029,1.136689531959043,-0.43478173305658796,66.1809851396489,55.222337224526115,-1.7245565236610858,-4.414159186893222,0.6871761222194692,-2.481073141710951,21.699115946639086,2.970001220703118,0.7852670170016651,3.8860010147094783,-2.4884736304946315,10.260475659913588,0.698763692107427,7.07323833731153,-5.86000061035157,73.71069242746692,12.853380786166369,3.1872373226020545,4,-1.885000228881843,-4.085000991821296,2.594999313354485,2.594999313354485,6.94999694824218,1,0.09671989784054924,1.1077822016030847,47.52000045776367,1.2508948811975138,42.59000015258789,-1.5798724676937053,44.4900016784668,0.09671989784054924
10102,2020-04-08,48.790000915527344,49.0,47.61000061035156,48.06999969482422,64930800.0,0.025862058593780324,1.4385967260510502,-0.5142874270097383,66.85456785974986,57.23778569344752,-2.5729799621516776,-5.69265982318273,-0.6101091768801723,-3.568798453385213,21.107663967439965,1.4399986267089773,1.5248130727147284,4.961500549316405,-1.7600677556838562,11.683068854316666,1.6007163968162743,8.322284701816535,-6.9310001373291,89.18238329786553,24.974567420286803,3.3607841525001305,4,-3.114999771118164,-5.345001220703125,1.302499771118164,1.364999771118164,5.409999847412109,2,0.06476736602000033,1.136689531959043,47.56000137329102,1.1077822016030847,47.52000045776367,1.2508948811975138,42.59000015258789,0.06476736602000033
10103,2020-04-09,48.38000106811523,50.25,47.72000122070313,49.6500015258789,80270100.0,-0.008403358059409949,1.0485841589510168,-1.7638865341414827,66.35583739003573,58.57156449897806,-2.2630036270463663,-4.7902910272999435,-0.17618807045056428,-3.030716810199955,19.560607719306066,2.529998779296868,1.8774565179861398,4.083000564575187,-2.529760326874303,10.695761456024677,0.7766201188504454,7.389381010299928,-6.365180274963372,78.1286655116981,10.798513611916292,3.306380445724744,4,-2.4050006866455007,-4.880001068115227,1.1574993133544993,1.7749996185302805,6.209999084472663,3,0.09942119579165887,1.4385967260510502,48.790000915527344,1.136689531959043,47.56000137329102,1.1077822016030847,47.52000045776367,0.09942119579165887
10104,2020-04-13,50.93999862670898,51.06999969482422,48.22999954223633,48.47000122070313,64290100.0,0.05291437581800529,1.080586541242753,-1.9448791462289967,67.00804532764465,60.09097709470984,-4.625965431237226,-7.163082195777541,-2.7229659447432866,-5.449799147940119,18.538380281878485,2.8400001525878906,2.416842887675976,6.2909982681274315,-0.95221444306096,13.534210979315823,2.6693919125332357,9.912604623721627,-8.595770665283197,98.14549073833719,31.05113703372585,3.621606355594197,4,-4.554998397827141,-7.029998779296868,-2.792497634887688,-0.7849979400634695,4.530002593994155,0,0.09422856657167378,1.0485841589510168,48.38000106811523,1.4385967260510502,48.790000915527344,1.136689531959043,47.56000137329102,0.09422856657167378
10105,2020-04-14,54.93000030517578,55.13999938964844,52.11000061035156,52.2400016784668,85306800.0,0.07832747911333393,-1.0542359292664791,1.0890694136634322,66.2803721205096,61.93103898340114,-8.389910201959644,-10.409307538583931,-6.595727749345997,-9.295329972728837,17.625008667640017,4.20000076293946,2.7244380806443473,9.469999885559083,1.4374683832931652,17.502531387825,5.453734134426128,13.486265636692039,-12.062226039746093,97.51774104966412,32.44581563997593,4.016265751132958,4,-6.510000228881836,-8.985000610351562,-6.782499313354492,-4.774999618530273,1.4599990844726562,1,-0.02129987214896001,1.080586541242753,50.93999862670898,1.0485841589510168,48.38000106811523,1.4385967260510502,48.790000915527344,-0.02129987214896001
10106,2020-04-15,54.9900016784668,55.56999969482422,53.40999984741211,53.72999954223633,83814000.0,0.0010923242846834214,-1.273682223926565,0.4684025202540675,70.53925477578292,63.4619909490849,-7.77687453570784,-9.946757121966918,-6.5682574896255375,-9.231558567904898,16.65561409752148,2.1599998474121094,2.8566923408284453,8.87450122833252,-0.02124990326201015,17.77025235992705,4.426625662535251,13.322376794129788,-11.140449403099609,92.71359192127537,26.867753101574877,4.447875565797266,4,-6.355001449584961,-8.830001831054688,-7.102500915527344,-4.835000991821289,-0.34000015258789773,2,-0.05110022345009979,-1.0542359292664791,54.93000030517578,1.080586541242753,50.93999862670898,1.0485841589510168,48.38000106811523,-0.05110022345009979
10107,2020-04-16,56.95000076293945,58.08000183105469,55.63000106811523,55.959999084472656,103106500.0,0.035642826416573126,-1.9697020139317392,0.7857142857142857,69.43644637824251,65.51352561045412,-8.552858987583349,-11.07005511447774,-8.462306341906064,-11.050181171482421,15.521164420179383,3.0900001525878906,3.017942566461663,9.94300022125244,0.445718048257298,19.440282394247582,5.194359134754869,14.691641307750011,-11.92840374562656,89.09265442526949,25.91228401555179,4.74864108649757,4,-7.059999465942383,-9.53499984741211,-9.0625,-6.795000076293945,-1.7800025939941406,3,-0.04284464282209621,-1.273682223926565,54.9900016784668,-1.0542359292664791,54.93000030517578,1.080586541242753,50.93999862670898,-0.04284464282209621
10108,2020-04-17,56.599998474121094,57.7599983215332,55.54999923706055,57.349998474121094,76908800.0,-0.006145781986470533,1.8152860051607762,-0.7575744731680815,71.10361062458823,67.06119824285209,-7.045291430898324,-9.906386775866025,-8.061633896701423,-10.536090343530688,14.31444121043836,2.2099990844726562,3.558597500171487,8.753997993469241,-1.030376890753601,18.538372877692083,3.86181055135782,13.646185435580662,-10.011392879159189,84.97458870021094,23.47884255976868,4.892187442111419,4,-5.529996871948242,-9.18499755859375,-8.71249771118164,-6.444997787475586,-3.4099998474121165,4,-0.042402787559773114,-1.9697020139317392,56.95000076293945,-1.273682223926565,54.9900016784668,-1.0542359292664791,54.93000030517578,-0.042402787559773114
10109,2020-04-20,56.97000122070313,58.63000106811523,55.849998474121094,55.97999954223633,72367300.0,0.006537151175917577,-3.4479905762006227,-1.3200022379557386,69.95181085258365,68.19010338542067,-5.767491933122017,-9.390598524275596,-8.358858580066773,-10.73227931582786,13.437843206180577,2.7800025939941335,4.009588363724156,8.256000709533701,-1.5321088976172135,18.044110316684616,3.361945905958244,13.150055513109159,-9.002428077410094,74.53988142845209,15.546873372398963,4.894054803575456,4,-4.315000534057624,-9.280000686645515,-10.10250091552735,-7.835000991821296,-4.229999542236335,0,-0.04177639138351186,1.8152860051607762,56.599998474121094,-1.9697020139317392,56.95000076293945,-1.273682223926565,54.9900016784668,-0.04177639138351186
10110,2020-04-21,52.91999816894531,57.72999954223633,51.40999984741211,56.9000015258789,123906400.0,-0.07109009943791311,1.2411348860866342,-4.020198595114848,65.18366357437588,68.07928987816811,-0.9732978506327328,-4.692799174907201,-4.2948558711239,-6.540467433626105,11.809886121423983,6.319999694824219,4.62324200473099,3.6419977188110337,-5.720533223244374,13.004528660866441,-1.0392677522166736,8.323263189838741,-3.4596851161771696,20.914100640361834,-40.554227257458834,4.681265471027704,4,0.20000267028808594,-5.229997634887695,-6.052497863769531,-3.7849979400634766,-1.1799964904785156,1,0.04818600037772147,-3.4479905762006227,56.97000122070313,1.8152860051607762,56.599998474121094,-1.9697020139317392,56.95000076293945,0.04818600037772147
10111,2020-04-22,55.91999816894531,56.1500015258789,54.34000015258789,54.90999984741211,63041600.0,0.056689344365103755,1.462578467015971,-0.25376820845481934,73.87070232139372,68.85886037390631,-2.9756434363164033,-7.303282686205108,-7.327269210254954,-9.367000371483797,11.78981347190449,3.2300033569335866,5.331820644341654,6.156997871398929,-3.537612233561262,15.85160797635912,1.3096928189188333,11.004302923879024,-5.175928794028579,62.46534015258792,-5.369187814839982,4.847305052480095,4,-2.744997024536133,-8.229997634887695,-9.312499046325684,-7.029998779296875,-2.1199989318847656,2,0.008404886196225592,1.2411348860866342,52.91999816894531,-3.4479905762006227,56.97000122070313,1.8152860051607762,56.599998474121094,0.008404886196225592
10112,2020-04-23,55.9000015258789,57.290000915527344,55.63999938964844,56.6500015258789,69662700.0,-0.00035759377183808283,-1.5984188583580927,-0.7425754914735709,72.93927791956554,69.5903537660763,-2.057386529590751,-6.741305168256197,-7.390232989903176,-9.178598047129924,12.2194164336662,1.6500015258789062,5.637287393350199,5.57350120544433,-4.1748634793900194,15.32186589027868,0.699318863027159,10.447683547861502,-4.49000167846679,62.18837838409025,-10.534780032172925,4.874182342417173,4,-2.470001220703118,-8.210000991821282,-9.502501487731926,-7.11500167846679,-2.270000457763672,3,-0.022361358960273248,1.462578467015971,55.91999816894531,1.2411348860866342,52.91999816894531,-3.4479905762006227,56.97000122070313,-0.022361358960273248
10113,2020-04-24,56.18000030517578,56.77999877929688,54.41999816894531,55.099998474121094,72761000.0,0.005008922569836649,1.0701770823573435,-1.44000244140625,79.22580198459382,70.9478822835151,-1.2455862725496232,-6.680174008832097,-7.7545504636557325,-9.282701846292085,12.526593159021985,2.3600006103515696,5.826078234621768,5.419499969482423,-4.56894234499233,15.407942283957176,0.4252788122450468,10.4137211267198,-3.759200286865237,66.06647716465548,-13.620478707954746,4.9942211572373765,4,-1.1599998474121094,-8.020000457763679,-10.602499961853027,-8.170000076293945,-2.6399993896484375,4,-0.0179779660153796,-1.5984188583580927,55.9000015258789,1.462578467015971,55.91999816894531,1.2411348860866342,52.91999816894531,-0.0179779660153796
10114,2020-04-27,56.4900016784668,58.0,56.25,57.43999862670898,62568100.0,0.005518002342596251,-1.4475519252212792,-0.8796253125927116,74.07407104057864,71.81384883018943,-0.7660906102407878,-6.54525484708747,-8.167639007009768,-9.406513641870575,13.128113045348403,1.8199996948242188,5.9466375856542015,5.234001350402835,-4.863865724238245,15.331868425043915,0.18506781308229137,10.282934887723378,-3.1999135131835956,77.0865206893777,-1.822964334371676,5.048933537320541,4,-1.470001220703125,-7.700000762939453,-11.712501525878906,-8.480001449584961,-3.7600021362304688,0,-0.05841747129945185,1.0701770823573435,56.18000030517578,-1.5984188583580927,55.9000015258789,1.462578467015971,55.91999816894531,-0.05841747129945185
10115,2020-04-28,55.5099983215332,57.349998474121094,55.29999923706055,57.15999984741211,80501800.0,-0.01734826213161822,1.0197048963454052,1.7368492908655906,70.31168618522614,71.78856343123867,0.34066176167575435,-5.230940297492296,-7.329381640983101,-8.24684359252575,13.812244395690737,2.049999237060547,6.136258337788256,3.8714981079101562,-6.264217056720675,14.007213272540987,-1.1963594744052557,8.939355690225568,-1.4723223498535205,31.96716441867034,-45.63362877661237,5.067857582315415,4,-0.48999786376953125,-6.719997406005859,-10.824997901916504,-7.499998092651367,-2.879997253417976,1,-0.0499008597878462,-1.4475519252212792,56.4900016784668,1.0701770823573435,56.18000030517578,-1.5984188583580927,55.9000015258789,-0.0499008597878462
10116,2020-04-29,53.65999984741211,54.86000061035156,52.7400016784668,54.52999877929688,110800900.0,-0.03332730192865907,1.771235735425014,0.5272715923225285,62.0604195712236,70.96900489712546,2.215100796024551,-2.8845896748858593,-5.6964846483313565,-6.238726066322371,13.784017135093714,2.7699966430664062,6.095867229141774,1.612499618530272,-8.129370287551033,11.354369524611577,-3.2584353345103807,6.483434571570925,4.970001220703118,17.49046506686238,-56.22275658165697,4.870934953040652,4,1.3600006103515625,-3.4949989318847656,-8.97499942779541,-5.649999618530273,-0.5600013732910156,2,-0.035780808319139545,1.0197048963454052,55.5099983215332,-1.4475519252212792,56.4900016784668,1.0701770823573435,56.18000030517578,-0.035780808319139545
10117,2020-04-30,52.38999938964844,54.290000915527344,52.02999877929688,53.43000030517578,65543900.0,-0.0236675449380368,-1.5681811285421499,1.1954048188016477,59.52493352371174,69.6824852192503,3.0957978276016433,-0.9771230110736724,-4.72761764083927,-4.815268595798358,13.259759727320878,2.2600021362304616,5.766943134553983,-0.09400081634521484,-8.999949596368694,8.811947963678264,-4.546975206356954,4.358973573666525,6.122201690673819,6.030159744408834,-64.35169252868575,4.452974390011738,4,2.6300010681152344,-2.2249984741210938,-7.494998931884766,-4.379999160766602,0.5800018310546946,3,0.02691353051801526,1.771235735425014,53.65999984741211,1.0197048963454052,55.5099983215332,-1.4475519252212792,56.4900016784668,0.02691353051801526
10118,2020-05-01,49.88000106811523,51.95000076293945,49.09000015258789,51.06999969482422,69562700.0,-0.04790987499093491,-1.0649820488914656,1.144228441477467,47.476197205971424,67.18519481407117,5.087303856916698,2.0631644120825925,-2.501580042953215,-2.1650105589908506,12.973751688035007,3.299999237060547,5.247745121961387,-2.87349910736085,-11.05788516381142,5.310886949089721,-6.9656921355861385,1.218693920864439,8.372911920166011,8.866452626896406,-55.60742192288804,4.092193028225286,5,3.664999008178718,0.2849998474121165,-4.717500686645501,-1.8700008392333913,6.50999832153321,4,0.07518043142940334,-1.5681811285421499,52.38999938964844,1.771235735425014,53.65999984741211,1.0197048963454052,55.5099983215332,0.07518043142940334
10119,2020-05-04,52.56000137329102,52.61000061035156,49.72999954223633,49.81999969482422,62590600.0,0.05372895444641301,1.0281696573085701,-2.302525076053603,43.98172123193181,64.8294234426885,1.917617197460082,0.17748883934199,-5.3116245297712155,-4.676566117239922,12.213538358507384,2.8800010681152344,4.6664656764310735,-0.6919988632202063,-7.340235585191792,5.956237858751379,-4.016117224205999,2.6321194977655864,5.1431368448486126,42.009708545062246,-17.52903193711264,3.324118360985792,5,0.9849987030029226,-2.395000457763679,-7.460000991821296,-4.550001144409187,4.8799972534179545,0,0.018645348489932045,-1.0649820488914656,49.88000106811523,-1.5681811285421499,52.38999938964844,1.771235735425014,53.65999984741211,0.018645348489932045
10120,2020-05-05,52.18999862670898,53.5099983215332,51.290000915527344,53.43000030517578,56560500.0,-0.007039625892591106,2.171430050599317,-0.4525550798788779,42.999995040895456,61.39934485596645,2.428569867159176,0.9647584499156139,-4.944536911535195,-4.146703306360628,12.336238926135232,2.2199974060058594,4.024363546044647,-1.295501518249516,-7.4020480741969195,4.8110450376978875,-4.348774796223218,1.7577717597241858,4.996351307497555,53.726139136609,-1.549441960174768,3.0532732779737013,5,1.355001449584968,-2.0249977111816335,-7.6199989318847585,-4.179998397827141,0.6400032043457102,1,0.010346827548123327,1.0281696573085701,52.56000137329102,-1.0649820488914656,49.88000106811523,-1.5681811285421499,52.38999938964844,0.010346827548123327
10121,2020-05-06,52.15999984741211,53.31000137329102,51.88000106811523,52.41999816894531,48138100.0,-0.0005747993885080183,-2.487823146024528,0.2096757819349706,36.74599066402309,57.377868494239515,2.088781061917146,1.430383862062662,-4.867893199544355,-3.9558750291388733,13.143290730985221,1.4300003051757955,3.3633123207273457,-1.5555002212524442,-7.036846435794303,3.925845993289414,-4.296173328523373,1.185172886018485,4.540569099897304,59.03844700762719,7.708353564642849,2.740673107270931,5,1.385000228881836,-1.9949989318847656,-8.859999656677246,-4.149999618530273,1.3400001525878906,2,0.009010759625729392,2.171430050599317,52.18999862670898,1.0281696573085701,52.56000137329102,-1.0649820488914656,49.88000106811523,0.009010759625729392
10122,2020-05-07,51.95000076293945,52.97000122070313,51.61999893188477,52.93000030517578,48956600.0,-0.004026056079121654,1.5471708298394968,3.7692533415496574,37.03291510672962,52.68976995225461,1.8769277284404566,1.9913585586201492,-4.610148702880693,-3.6344522953042286,14.021650017551462,1.3500022888183594,3.0754494757939526,-1.923499298095706,-6.972139729499453,3.125141133308041,-4.447819513797583,0.6008209176061712,4.293934056686666,64.70592296724882,16.903287375164496,2.5243202157018745,5,1.5949993133544922,-1.7849998474121094,-8.397500991821289,-3.940000534057617,2.729999542236328,3,0.022136625491679274,-2.487823146024528,52.15999984741211,2.171430050599317,52.18999862670898,1.0281696573085701,52.56000137329102,0.022136625491679274
10123,2020-05-08,53.18999862670898,53.27000045776367,51.81000137329102,52.1500015258789,40686100.0,0.023869063437129467,1.4333302603846714,-1.0612220271622141,39.94680120373993,48.89785108149476,0.18796114450017143,1.1912669433613132,-5.674819790329501,-4.731692115498241,14.590677046015415,1.4599990844726491,2.267141377895072,-0.9240013122558679,-5.28177712534535,3.4337745008336142,-3.1028892188006054,1.2548865942888696,2.6247001128948497,91.5343968739654,45.167618803575046,2.178887906544741,5,0.030000686645514918,-3.0249977111816335,-9.582498550415032,-5.179998397827141,1.270000457763679,4,-0.004136067149574485,1.5471708298394968,51.95000076293945,-2.487823146024528,52.15999984741211,2.171430050599317,52.18999862670898,-0.004136067149574485
10124,2020-05-11,55.7400016784668,55.88999938964844,52.75,52.9000015258789,68746400.0,0.04794140097001898,1.0000024297469055,2.7307769899753946,58.15029951989936,47.546585896458446,-2.7710198066421654,-1.0336918067656597,-8.063639732559551,-7.141820202219243,14.90565612933783,3.1399993896484375,1.5313084713284084,1.3860015869140625,-2.7592834591738082,5.531286633001933,-0.6866409361298693,3.4586441099579943,-6.650001525878906,96.73917911004742,45.204974643193495,2.072642523043934,5,-3.250001907348633,-5.575000762939453,-12.132501602172852,-7.730001449584961,-1.19000244140625,0,0.011661243121791065,1.4333302603846714,53.18999862670898,1.5471708298394968,51.95000076293945,-2.487823146024528,52.15999984741211,0.011661243121791065
10125,2020-05-12,53.7599983215332,56.58000183105469,53.75,56.209999084472656,55631100.0,-0.03552212589362913,-1.2915018648792655,-0.8626762786286949,43.36609489175097,45.46943870985037,-1.1905594791712915,0.9003237275352518,-6.005968900563403,-5.038741699041907,14.211612856058858,2.8300018310546875,0.5439315651536418,-0.5355016708374052,-4.679583314080979,3.6085799724061687,-2.6075424924591957,1.5365391507843853,-4.533998184204101,43.14512376608835,-6.71693981901128,2.0720408216217883,5,-0.9249973297119141,-2.414997100830078,-9.464998245239258,-5.749998092651367,0.2800025939941406,1,0.06845238876619852,1.0000024297469055,55.7400016784668,1.4333302603846714,53.18999862670898,1.5471708298394968,51.95000076293945,0.06845238876619852
10126,2020-05-13,52.18000030517578,55.22000122070313,51.29999923706055,54.040000915527344,76824700.0,-0.029389844971862034,-1.1657453090850884,0.7591836861797454,39.57398992868831,43.25266719929222,0.17592301495200502,2.381089244999046,-4.342172894583889,-3.3361020852435246,13.234807887024822,3.9200019836425852,-0.2764489743044365,-1.9749996185302763,-6.2094923455348905,2.259493108474338,-4.09224598203258,0.14224674497202727,-2.6598401000976537,16.66667870800313,-30.329330622121507,2.1172463635023058,5,0.6550006866455078,0.47500038146972656,-7.885000228881836,-4.170000076293945,2.049999237060547,2,0.012456909200409427,-1.2915018648792655,53.7599983215332,1.0000024297469055,55.7400016784668,1.4333302603846714,53.18999862670898,0.012456909200409427
10127,2020-05-14,54.5099983215332,54.540000915527344,51.61000061035156,52.099998474121094,73814000.0,0.0446530855256877,1.372465046170098,-1.295698417516428,45.80190619758748,43.06663486502734,-2.0358160495978836,-0.1487044571538263,-6.667889842351542,-5.537127227883644,11.635456810711114,2.9300003051757812,-0.954149489983692,0.4769985198974638,-3.5541492776502963,4.508146317445224,-1.5385753788764163,2.492572418671344,-4.707444451416016,60.79540733794227,15.54199599181424,2.0155738987738787,5,-1.3549976348876953,-1.3899974822998047,-9.93499755859375,-6.499998092651367,0.25,3,-0.018528680107007478,-1.1657453090850884,52.18000030517578,-1.2915018648792655,53.7599983215332,1.0000024297469055,55.7400016784668,-0.018528680107007478
10128,2020-05-15,54.20000076293945,54.43999862670898,52.86000061035156,53.31999969482422,66950900.0,-0.005686985289656277,1.3235319692018708,0.36514569453611856,44.24333588285792,43.09570315957468,-1.1718118258497157,-0.029226146901280003,-6.292649305324645,-5.119726689606651,9.981095715673824,1.6499977111816406,-1.3405789862812583,0.2870008468627958,-3.561132873671937,4.135134567397529,-1.6370660134045707,2.2110677071301623,-4.1263489743847686,54.92424433990959,13.131677340689606,1.924066860267365,5,-0.2649993896484375,-1.0249996185302734,-9.640000343322754,-6.190000534057617,-0.20999908447265625,4,0.008856079990399834,1.372465046170098,54.5099983215332,-1.1657453090850884,52.18000030517578,-1.2915018648792655,53.7599983215332,0.008856079990399834
10129,2020-05-18,54.59000015258789,55.25,54.2400016784668,54.97999954223633,48569200.0,0.00719556059333315,1.1720386884008631,-0.4431805866823878,47.616584489239585,43.60865754272403,-1.3897171539469397,-0.6394567127948889,-6.627002908047118,-5.419881821728353,8.000284798187952,1.0499992370605469,-1.5803136945728866,0.7960002899169893,-2.792533627476317,4.3845342073102955,-0.9982666687796637,2.5902672486136424,-4.256094362333208,62.31059278776928,18.478940703198276,1.7942669586966524,5,-0.6499996185302734,-1.1599998474121094,-9.852499961853027,-6.579999923706055,-2.200000762939453,0,-0.0023814080921754632,1.3235319692018708,54.20000076293945,1.372465046170098,54.5099983215332,-1.1657453090850884,52.18000030517578,-0.0023814080921754632
10130,2020-05-19,55.47000122070313,56.72999954223633,54.36000061035156,54.38999938964844,60388500.0,0.01612018805010984,-3.157895089076575,-2.7692397981141856,54.93726560056308,45.6299103134507,-1.9618278408552854,-1.389882751270875,-7.268479473948666,-6.221253902245522,7.705699559694093,2.3699989318847656,-1.2789800218658058,1.5485012054443459,-2.0901353314333733,5.187137742322065,-0.27081706299451014,3.367819473883202,-4.8862515888164495,76.79561232561649,28.407910824629347,1.8193182684388594,5,-1.4550018310546946,-1.6100006103515696,-10.32250118255616,-7.460000991821296,-3.540000915527351,1,-0.016585577129917373,1.1720386884008631,54.59000015258789,1.3235319692018708,54.20000076293945,1.372465046170098,54.5099983215332,-0.016585577129917373
10131,2020-05-20,56.38999938964844,56.97999954223633,55.63000106811523,56.54999923706055,50888200.0,0.016585508359461487,1.6470546436438709,-0.14814775569024613,61.12347316599579,48.306638986702495,-2.4794394505394095,-2.3956926201112054,-8.002366856245985,-7.057912127931232,7.4245681878714915,1.509998321533196,-1.0444637427435737,2.4449993133544936,-1.2535611323305318,6.143559759039519,0.5957190905119845,4.294279536197003,-5.437474763140777,89.01303035490899,33.81052541051699,1.8492802228425114,5,-2.25,-2.529998779296875,-9.207499504089355,-8.379999160766602,-6.290000915527344,2,-0.041674029075313035,-3.157895089076575,55.47000122070313,1.1720386884008631,54.59000015258789,1.3235319692018708,54.20000076293945,-0.041674029075313035
10132,2020-05-21,54.6500015258789,56.72000122070313,54.61000061035156,56.68000030517578,48496100.0,-0.030856497297443664,-1.0000000000000067,12.687504470352666,63.85822710288844,50.963464086607885,-0.3533253769646265,-0.7948980230116902,-6.102956056686587,-5.236661010924429,6.688537930962807,2.1100006103515696,-0.774849078560429,0.7675014495849553,-2.8329014777309993,4.36790437690091,-1.032700014073022,2.5677029132429325,-3.2152789061129425,43.446635426880306,-16.889325579538827,1.800201463657978,5,-0.5100021362304616,-0.7900009155273366,-7.2525014877319265,-6.640001296997063,-4.370002746582017,3,-0.007685305981989465,1.6470546436438709,56.38999938964844,-3.157895089076575,55.47000122070313,1.1720386884008631,54.59000015258789,-0.007685305981989465
10133,2020-05-22,55.16999816894531,55.36999893188477,53.77999877929688,54.77000045776367,43524100.0,0.009515034374155906,2.975004172329043,-0.19704332596701626,58.67109053510978,51.0213297549646,-0.6290767446708472,-1.4697985005287393,-6.238538837276067,-5.661017430846428,6.247814551648445,1.5900001525878906,-0.3394979823196067,1.3379981994628878,-2.1534023551774766,4.829398754103252,-0.4077020778572944,3.08369847678307,-3.2916533953817293,43.437470570213534,-18.42281862277592,1.7457002773201837,5,-1.029998779296875,-1.30999755859375,-6.5174970626831055,-7.159997940063477,-2.55999755859375,4,-0.007431572612284332,-1.0000000000000067,54.6500015258789,1.6470546436438709,56.38999938964844,-3.157895089076575,55.47000122070313,-0.007431572612284332
10134,2020-05-26,53.18999862670898,56.08000183105469,53.02000045776367,56.0099983215332,51618900.0,-0.035889063040623004,1.0675638058220396,-7.050039577710614,53.001202569266795,52.09189727468858,1.062945476049535,0.26382329942185123,-4.046850956610193,-3.6013491407782894,5.552803233031987,3.0600013732910156,0.08662679491219194,-0.477001190185554,-3.744210246650084,2.790207866278976,-2.1106057184178155,1.1566033380467076,-0.9035214716515725,4.292884046662442,-56.17576686972972,1.6336045282322638,5,0.9500007629394602,0.6700019836425852,-3.9474973678588796,-5.179998397827141,-0.6099967956542898,1,0.015040478894769116,2.975004172329043,55.16999816894531,-1.0000000000000067,54.6500015258789,1.6470546436438709,56.38999938964844,0.015040478894769116
10135,2020-05-27,52.7400016784668,53.27999877929688,49.09000015258789,53.27000045776367,102414500.0,-0.008460179730409245,14.236485455478277,0.18794284987676585,51.69789896672545,53.43899827891492,1.5120482067621595,0.5224448041862217,-3.218715229618695,-3.125224869893593,5.588375040032523,4.1899986267089915,0.37830839542854733,-0.7884983062744126,-3.960203785697992,2.3832071731491666,-2.3743510459862023,0.797354433437377,4.239997863769531,46.26111290537809,-13.794077192867114,1.5858527397117907,5,0.2949981689453125,0.8049983978271484,-2.5675010681152344,-4.730001449584961,-0.40000152587890625,2,-0.0066363723488704895,1.0675638058220396,53.18999862670898,2.975004172329043,55.16999816894531,-1.0000000000000067,54.6500015258789,-0.0066363723488704895
10136,2020-05-28,51.7400016784668,53.540000915527344,51.25,52.25,53670200.0,-0.018960939859209214,-2.0738232696271073,0.9622632003224506,49.412425205624494,53.8401670575857,2.730178158562751,1.4453310308102658,-1.9465944096039252,-2.0966636743659564,6.402083701869941,2.2900009155273438,0.03963154729022733,-1.6924983978271513,-4.962160014254366,1.577163218600063,-3.3273292060407584,-0.057667589613544123,5.082197875976561,34.73133885856071,-23.71376414276684,1.6348308082136087,5,1.2949981689453125,1.8049983978271484,-1.335000991821289,-3.730001449584961,1.6599998474121023,3,0.0036721805285147013,14.236485455478277,52.7400016784668,1.0675638058220396,53.18999862670898,2.975004172329043,55.16999816894531,0.0036721805285147013
10137,2020-05-29,53.79999923706055,53.79999923706055,51.849998474121094,52.06999969482422,64666700.0,0.039814408422237824,1.2543367386314275,-3.3921671291690663,51.631891462501656,54.661117677546116,0.6245544493964132,-0.5308327815837899,-3.6159465236493276,-4.112478206612693,7.008886590524363,2.05999755859375,0.19605854785021393,0.29699916839599894,-2.9386446423056185,3.5326429790976164,-1.3208227369548098,1.9148210737468077,2.867556329345703,67.3819449712315,12.580341674075754,1.6178219053508085,5,-0.7649993896484375,-0.25499916076660156,-3.3674983978271484,-5.789999008178711,-0.8699989318847656,4,-0.06877324935704976,-2.0738232696271073,51.7400016784668,14.236485455478277,52.7400016784668,1.0675638058220396,53.18999862670898,-0.06877324935704976
10138,2020-06-01,53.63000106811523,54.11000061035156,52.88999938964844,53.31000137329102,36864400.0,-0.0031598173114510963,-1.1034437399700088,0.18497097080762737,43.53156682954575,54.207226826469025,0.7880691256526617,-0.06902844164638822,-3.0717906102732613,-3.8966015964940866,6.790036082377695,1.220001220703125,0.5814071415953919,-0.06049900054932067,-2.8102928350071323,2.689294833908491,-1.435395917778223,1.3143979166795816,2.8860033900146576,64.94992597087833,14.814790530048654,1.3748969172289045,6,-0.5950012207031179,-0.08500099182128196,-3.070000648498528,-5.620000839233391,-0.20000076293944602,0,-0.06246507965874404,1.2543367386314275,53.79999923706055,-2.0738232696271073,51.7400016784668,14.236485455478277,52.7400016784668,-0.06246507965874404
10139,2020-06-02,53.540000915527344,53.56999969482422,52.0099983215332,53.45000076293945,42855200.0,-0.0016781680178147296,19.800335698481728,0.2812507450587827,49.237178484970414,53.57388381362539,0.7973091880099403,0.10345967676350654,-2.5941942668114066,-3.7540744090068756,6.8744268043600645,1.6200027465820241,0.6777186713724035,-0.19949913024902344,-2.8989373512135614,2.4999390907155146,-1.5492182407312924,1.1502199802332456,2.8274834564916986,88.6454254412928,36.07180513329257,1.349719110482269,6,-0.5050010681152344,0.0049991607666015625,-1.9500007629394531,-5.530000686645508,3.7199974060058594,1,-0.01737019591469724,-1.1034437399700088,53.63000106811523,1.2543367386314275,53.79999923706055,-2.0738232696271073,51.7400016784668,-0.01737019591469724
10140,2020-06-03,52.72999954223633,53.6500015258789,52.33000183105469,53.599998474121094,46765300.0,-0.01512890099813402,1.721634726935974,-9.666638409697791,52.01465180991548,52.56179255183869,1.31617772162803,1.0076537778045633,-1.463460536033537,-2.9139253942522174,7.243441427007437,1.3199996948242116,0.8177544490826207,-1.0365005493164077,-3.680924611031216,1.6079235123984006,-2.3587125801738082,0.2857114815409929,3.4919351453940948,51.7482246989591,-5.145661209423487,1.3222120308574028,6,0.1750011444091797,0.48999977111816406,-0.8249988555908203,-4.719999313354492,3.150001525878899,2,-0.0028446370658792297,19.800335698481728,53.540000915527344,-1.1034437399700088,53.63000106811523,1.2543367386314275,53.79999923706055,-0.0028446370658792297
10141,2020-06-04,52.63000106811523,53.7400016784668,52.20000076293945,52.59000015258789,44869100.0,-0.0018964247105862642,-2.7561011918607354,-0.0459781202727211,41.768826327463174,50.10741468790255,0.923887621139599,1.2065282912518924,-1.1849286266762178,-2.7712809323998684,7.647883520104257,1.5400009155273438,0.839878286224355,-1.1599990844726662,-3.752148786729137,1.4321506177838046,-2.456073935600905,0.13607576665557275,3.4492949288143464,34.51335649156179,-20.982883257100013,1.2960748511282354,6,-0.04500007629393821,0.4049987792968821,-0.7250003814697195,-4.620000839233391,0.9599990844726634,3,-0.005510182588672419,1.721634726935974,52.72999954223633,19.800335698481728,53.540000915527344,-1.1034437399700088,53.63000106811523,-0.005510182588672419
10142,2020-06-05,53.099998474121094,53.56999969482422,52.08000183105469,52.9900016784668,53908300.0,0.00893021843943309,1.8380932312689147,2.7498569521271334,45.250414824238725,48.616228497805764,0.2356850387184437,0.8718009501800594,-1.415991914375276,-3.204727363692392,8.00969028104876,1.4899978637695312,0.6252502707719856,-0.7475015640258817,-3.215860072509166,1.7208569444574024,-1.9816808182675203,0.4866776902157568,2.8395116059216434,51.90471259920473,-3.5125295885215664,1.2341792542416417,6,-0.5149974822998047,-0.06499862670898438,-0.5074977874755859,-5.089998245239258,1.6200027465820384,4,0.005649775148374392,-2.7561011918607354,52.63000106811523,1.721634726935974,52.72999954223633,19.800335698481728,53.540000915527344,0.005649775148374392
10143,2020-06-08,52.97000122070313,53.349998474121094,52.2599983215332,53.29999923706055,39681700.0,-0.0024481592684285625,4.069809529723831,-3.0000693601525277,42.84451543657638,47.487707705284606,0.023238195800786343,1.0376735462063849,-1.1361676172897646,-3.029941715605098,8.499871294099892,1.0900001525878906,0.17330700760705753,-0.8664989471435476,-3.3491141355899927,1.6161162413028975,-2.10780654136677,0.374808647079675,2.8325186607905053,55.49138938501949,0.90702687239353,1.241307594223221,6,-1.3700008392334055,0.06499862670897727,-0.3775005340576243,-4.960000991821296,2.3699989318847585,0,-0.0007551616878520573,1.8380932312689147,53.099998474121094,-2.7561011918607354,52.63000106811523,1.721634726935974,52.72999954223633,-0.0007551616878520573
10144,2020-06-09,56.38999938964844,56.459999084472656,52.72000122070313,52.95000076293945,79919100.0,0.0645648119715092,1.0893854391432871,-10.424300923624902,53.318902047994776,47.667819158758974,-3.235334056047087,-2.4571088678312307,-4.333850127585762,-6.390238499743646,8.578648064062868,3.739997863769524,-0.1397794265993042,2.5209993362426744,-0.08069896535837984,5.122697637843729,1.2201501854421508,3.821848487043198,-7.299999237060547,98.4018324493333,44.70092858177169,1.300849150800527,6,-2.5349998474121094,-3.354999542236328,-4.534998893737793,-8.379999160766602,-1.470001220703125,1,-0.05249156085318252,4.069809529723831,52.97000122070313,1.8380932312689147,53.099998474121094,-2.7561011918607354,52.63000106811523,-0.05249156085318252
10145,2020-06-10,57.43999862670898,59.0,57.02999877929688,57.20000076293945,78719400.0,0.018620309424108417,-5.793086211886175,0.06976684871503218,53.75268344863331,48.15007007464884,-3.9655464851514566,-3.391141485228026,-5.1860134554930895,-7.393304498339731,8.745554104046981,2.6100006103515625,-0.34541701141596093,3.386998558044425,0.33602835617479343,6.437968759914057,1.8615134571096092,4.912483658979241,-8.202598495483393,77.4566215885461,27.056623348049627,1.525485100934817,6,-2.0149993896484304,-3.394998550415032,-5.584998130798333,-9.554998397827141,-2.3999977111816335,2,-0.0031337101232463693,1.0893854391432871,56.38999938964844,4.069809529723831,52.97000122070313,1.8380932312689147,53.099998474121094,-0.0031337101232463693
10146,2020-06-11,52.83000183105469,56.68000030517578,52.79999923706055,55.93999862670898,78715400.0,-0.08025760629998846,-1.4479486688880947,-12.958435324411456,44.602603500385335,47.36903807885814,0.9111432684883454,1.3386836203958339,-0.3509440816922762,-2.7812267852680748,9.234226149658081,4.63999938964843,-0.4211084395787523,-1.2554983139038072,-4.23548286159577,1.7244862337881557,-2.745490587749785,0.2344939599421707,-3.202097705078124,10.838153156828199,-38.77080625067826,1.489992273845981,6,2.674997329711914,1.2149982452392578,-0.975001335144043,-5.14000129699707,4.629997253417969,3,0.057732332601731606,-5.793086211886175,57.43999862670898,1.0893854391432871,56.38999938964844,4.069809529723831,52.97000122070313,0.057732332601731606
10147,2020-06-12,53.5,55.599998474121094,52.11000061035156,55.0099983215332,71189100.0,0.012682153051743361,1.594795275445391,0.4855305071835373,45.091122262429955,47.542322015845286,0.2169272070870676,0.6209770680085,-0.7247707196753481,-3.447142945036198,9.82469199900047,3.4899978637695312,-0.4199011067222571,-0.5350002288818345,-3.5189245059530023,2.4489240481893333,-2.0269623674174184,0.9569619096537494,-3.4972120390624966,20.174158385801576,-28.96728366438382,1.4919621385355848,6,2.0049991607666016,0.5450000762939453,-1.6449995040893555,-5.809999465942383,3.5,4,0.0016822458427643294,-1.4479486688880947,52.83000183105469,-5.793086211886175,57.43999862670898,1.0893854391432871,56.38999938964844,0.0016822458427643294
10148,2020-06-15,54.68000030517578,54.72999954223633,52.40999984741211,52.58000183105469,56740700.0,0.02205608047057539,1.109093557314172,-1.3907290121944134,54.59593928387623,48.13773988239037,-0.8923025776061664,-0.5493864019485954,-1.615538905407817,-4.622225689031367,10.447067356549345,2.3199996948242188,-0.2527589861922124,0.6210000991821261,-2.376203839150797,3.6182040375150493,-0.8776018699843391,2.119602068348591,-4.317323862675778,37.30043428865025,-16.790561437795247,1.498601969166462,6,0.8600006103515625,-0.6350002288818359,-2.8249998092651367,-6.989999771118164,7.1100006103515625,0,0.0007315456346763671,1.594795275445391,53.5,-1.4479486688880947,52.83000183105469,-5.793086211886175,57.43999862670898,0.0007315456346763671
10149,2020-06-16,54.459999084472656,56.06999969482422,53.59000015258789,55.72000122070313,50949700.0,-0.004023431226687468,1.5306129598561313,-0.6000014532190653,55.38172433557242,48.511859051907805,-0.5901345745501132,-0.35797759995759293,-1.0416465596398865,-4.403007061612215,11.044720221398691,2.479999542236328,-0.2846795696772375,0.40749893188476705,-2.585417038278429,3.400414902047963,-1.088959053196831,1.903956916966365,-3.751829699672655,34.10738290705426,-20.10762436600581,1.4964579850815996,6,1.0800018310546875,-0.41499900817871094,-2.7674989700317383,-6.769998550415039,5.1100006103515625,1,0.016158668433877033,1.109093557314172,54.68000030517578,1.594795275445391,53.5,-1.4479486688880947,52.83000183105469,0.016158668433877033
10150,2020-06-17,54.54999923706055,55.81999969482422,54.29999923706055,54.790000915527344,45146500.0,0.0016525918858039113,-3.1081000273214183,0.19047719965364923,59.32316012176669,50.46234058460819,-0.4412167269033631,-0.5485609601739725,-0.9283462700081344,-4.471559074020917,11.164444837744403,1.5200004577636719,-0.12854370090326483,0.543499183654788,-2.385277079551514,3.47227544686109,-0.9208889479483631,2.007887315257939,-3.510156627652549,53.39165841679201,-3.1520820403131893,1.4643881316031506,6,0.9900016784667969,-0.5049991607666016,-3.222498893737793,-6.85999870300293,14.850002288818345,2,0.00678274861704109,1.5306129598561313,54.459999084472656,1.109093557314172,54.68000030517578,1.594795275445391,53.5,0.00678274861704109
10151,2020-06-18,54.040000915527344,55.11999893188477,53.6500015258789,54.61999893188477,40354700.0,-0.00934919025968961,-1.1617659846009267,2.416641500437127,50.88758114352447,51.088692397862175,0.32388343298033817,-0.2357316545593804,-0.21807166295336344,-3.9254562873693573,11.289435185322628,1.4699974060058736,-0.08785498841145056,0.15100078582763388,-2.5552550460162635,2.8572566176715313,-1.2021271300943184,1.5041287017495861,-2.6817520104956643,48.7373927116146,-6.1695485353532575,1.3531279159219498,6,1.5149993896484375,0.0049991607666015625,-1.9499998092651367,-6.350000381469727,14.930000305175767,3,0.018504810937423066,-3.1081000273214183,54.54999923706055,1.5306129598561313,54.459999084472656,1.109093557314172,54.68000030517578,0.018504810937423066
10152,2020-06-19,54.22999954223633,55.459999084472656,53.81999969482422,54.40999984741211,52801500.0,0.003515888665619693,-2.279998779296875,0.31034641515886574,52.21565402405913,52.12993001869359,0.3475843652123842,-0.4836037249939551,-0.24110956853796495,-4.098157362740466,11.773390699053992,1.6399993896484375,-0.021120669345613408,0.36199951171875,-2.325847812076134,3.049846835513634,-0.981924150178692,1.705923173616192,-2.566080593405914,49.726769691290926,-3.748291662982524,1.343923661897442,6,1.3250007629394531,-0.1849994659423828,-1.4849987030029297,-6.539999008178711,13.380001068115234,4,0.05956112058825824,-1.1617659846009267,54.040000915527344,-3.1081000273214183,54.54999923706055,1.5306129598561313,54.459999084472656,0.05956112058825824
10153,2020-06-22,54.7599983215332,55.16999816894531,53.7400016784668,54.66999816894531,44704800.0,0.009773165844932263,2.1428499566130514,-0.5,54.36337187964644,52.24598222221044,0.10973904202618456,-1.1024149664364487,-0.5813290834704148,-4.559380269045008,12.529998789516528,1.4299964904785156,0.2336634854176367,0.9124982833862276,-1.7395532433066023,3.5645498100790576,-0.41352747996018735,2.2385240467326426,-2.802636130656005,47.17735423008474,-1.7725167557343084,1.326025763346415,6,0.7950019836425781,-0.7149982452392578,-1.62249755859375,-7.069997787475586,21.329998016357422,0,0.04090580254064702,-2.279998779296875,54.22999954223633,-1.1617659846009267,54.040000915527344,-3.1081000273214183,54.54999923706055,0.04090580254064702
10154,2020-06-23,53.9900016784668,55.36999893188477,53.86999893188477,55.04999923706055,48089000.0,-0.014061297784291993,-1.3076868903834895,-11.777730682829652,54.519383014228254,52.331171062832105,0.562664415357176,-0.2839703966267777,0.29088323370437763,-3.744665305842389,13.011625967981194,1.5,0.4054100858274481,0.10250148773193501,-2.531868128001399,2.736871103465269,-1.214683320134732,1.419686295598602,-1.750933975224683,15.668223017586572,-31.567466753120712,1.317184807866666,6,0.404998779296875,0.05499839782714844,-0.4350004196166992,-6.30000114440918,24.20999526977539,1,0.1444711797475544,2.1428499566130514,54.7599983215332,-2.279998779296875,54.22999954223633,-1.1617659846009267,54.040000915527344,0.1444711797475544
10155,2020-06-24,52.38999938964844,54.7400016784668,51.91999816894531,53.93999862670898,53535500.0,-0.02963515908643688,-1.2650615330170252,1.462266799101738,49.22279165479723,52.8445253022112,1.5321089918724766,1.3580964628924903,1.847987136722125,-2.080373137689662,12.52807007596346,2.8200035095214844,0.595058180441491,-1.4800006866455107,-4.1508637948011895,1.1908624215101682,-2.8154322407233536,-0.14456913256766768,6.6100006103515625,13.276867207620771,-34.0988301360529,1.3354315540778399,6,1.6049995422363281,1.6550006866455078,1.2950010299682617,-4.69999885559082,25.040000915527344,2,0.13704906258491878,-1.3076868903834895,53.9900016784668,2.1428499566130514,54.7599983215332,-2.279998779296875,54.22999954223633,0.13704906258491878
10156,2020-06-25,51.93000030517578,52.70000076293945,50.540000915527344,52.56000137329102,51129600.0,-0.00878028421133259,3.7472532079094196,0.40645250207348,46.20868664023982,52.968699121967845,2.0685469740535325,1.932120419397691,2.256923814519155,-1.5743928615715461,12.293201550889842,2.1599998474121094,0.3526481747344974,-1.9494997024536147,-4.589638145402276,0.6906387404950465,-3.269568923927949,-0.6294304809792806,6.928399658203126,28.2520306292392,-17.784463292276016,1.3200692214743308,6,1.375,2.114999771118164,2.0074996948242188,-4.239999771118164,25.73999786376953,3,0.3364144255350967,-1.2650615330170252,52.38999938964844,-1.3076868903834895,53.9900016784668,2.1428499566130514,54.7599983215332,0.3364144255350967
10157,2020-06-26,50.099998474121094,51.95000076293945,49.45000076293945,51.849998474121094,65485700.0,-0.03523978086463242,1.5640965448705157,2.777773068282934,41.622870738470574,51.52724706136722,3.7610543948245976,3.658276574775556,3.950359365685557,0.2685825723494304,12.2792190299748,2.5,-0.05988505308961578,-3.594501495361328,-6.730133167715188,-0.45886982300746837,-5.1623173315382616,-2.0266856591843947,8.425665527343753,10.979694463274493,-32.46206327483029,1.56781583617693,6,2.660001754760742,3.9450016021728516,3.9000015258789062,-2.4099979400634766,34.94000244140625,4,0.3766467728802272,3.7472532079094196,51.93000030517578,-1.2650615330170252,52.38999938964844,-1.3076868903834895,53.9900016784668,0.3766467728802272
10158,2020-06-29,50.27999877929688,50.27999877929688,48.41999816894531,50.1500015258789,49905800.0,0.003592820572015931,27.615998591463615,-0.07428414481027598,28.005744294840866,48.485471501285936,3.231057417254796,3.3881463157796006,3.644352045213658,0.09650709535586799,12.509878484953052,1.8600006103515696,0.030727237480732583,-3.2470010757446204,-6.735219318854227,0.24121716736498655,-4.991110197299427,-1.5028919541898134,7.701125427856439,26.762595772218212,-9.325266413753887,1.744109121554805,6,1.8400001525878835,3.430000305175774,3.720001220703118,-2.589998245239265,35.02999877929687,0,0.3446698936315493,1.5640965448705157,50.099998474121094,3.7472532079094196,51.93000030517578,-1.2650615330170252,52.38999938964844,0.3446698936315493
10159,2020-06-30,52.61000061035156,52.77000045776367,50.81999969482422,51.15999984741211,42275700.0,0.04634053078008571,1.2033901227383916,11.154087681200728,34.08042249862514,45.680722876492425,0.6828444960792339,1.038123983973314,1.2008919126690643,-2.2036376814703758,12.053542287115041,2.4900016784667898,0.11954236430574383,-0.8704992294311538,-4.382700203441303,2.641701744578995,-2.6265997164362247,0.8856012575739172,4.606233513745117,66.29747016902358,33.97838562670345,1.7561004870050734,6,-0.6700019836425781,1.0999984741210938,1.3899993896484375,-4.920000076293945,34.099998474121094,1,0.4463028978357231,27.615998591463615,50.27999877929688,1.5640965448705157,50.099998474121094,3.7472532079094196,51.93000030517578,0.4463028978357231
10160,2020-07-01,52.58000183105469,52.86999893188477,51.599998474121094,52.63000106811523,32370900.0,-0.0005702105863685247,3.7925000899700283,-0.03448221431220554,48.81964076273799,45.45095172307171,0.45149096742685657,1.1133933897709056,1.2453082164776959,-2.1501997032115128,11.59456504889439,1.270000457763679,-0.08471676339034673,-0.8929981231689439,-4.412579751720166,2.6265835053822784,-2.652788937444555,0.8667926911066672,3.93253341662988,93.4832123345856,56.03255186741165,1.759790814275612,7,-0.6400032043457031,1.1299972534179688,1.4199981689453125,-4.89000129699707,32.269996643066406,2,0.48725740252933725,1.2033901227383916,52.61000061035156,27.615998591463615,50.27999877929688,1.5640965448705157,50.099998474121094,0.48725740252933725
10161,2020-07-02,52.34000015258789,53.18999862670898,52.04999923706055,53.02999877929688,29081400.0,-0.004564504946917847,1.2574282854607093,13.800183108264864,44.29133924786634,44.57047230349474,0.4749321000285889,1.4024598033523006,1.4005220738097677,-1.9283133312340084,11.015194964112652,1.1399993896484304,-0.3116731167212947,-1.118499755859375,-4.655053144687301,2.418053632968551,-2.886776450273338,0.649776938554588,3.5251321287975372,82.18032720022852,40.78684403997638,1.7682766944139634,7,-0.44500160217285156,1.3699989318847656,0.9499998092651367,-4.649999618530273,29.89999771118164,3,0.47936568741770147,3.7925000899700283,52.58000183105469,1.2033901227383916,52.61000061035156,27.615998591463615,50.27999877929688,0.47936568741770147
10162,2020-07-06,53.4000015258789,53.52000045776367,52.33000183105469,52.9000015258789,36769400.0,0.020252223351180154,2.216221789201221,-0.7246391233918733,43.625504668444286,43.3773759466945,-0.7992339023100641,0.38587005224574256,0.26694669695603324,-3.0250394885600898,10.308141865658241,1.1899986267089844,-0.6078070659663268,-0.07349853515625426,-3.6061923211900933,3.4591952508775847,-1.8398454281731702,1.6928483578606617,1.8695200265113172,97.64708082292692,53.433463850818384,1.7663468930169182,7,-1.50500297546386,0.3099975585937571,-0.1100015640258718,-5.710000991821282,23.47999572753907,0,0.4544943061715945,1.2574282854607093,52.34000015258789,3.7925000899700283,52.58000183105469,1.2033901227383916,52.61000061035156,0.4544943061715945
10163,2020-07-07,52.93000030517578,54.16999816894531,52.86000061035156,53.27999877929688,32153100.0,-0.008801520735450596,-4.346952121448035,-0.6999969482422017,42.565604260597546,42.049178307402194,-0.6885222114723177,0.8988029454023234,0.6473689437211476,-2.5963059691441543,9.456861061967558,1.30999755859375,-0.7353237481390096,-0.5414997100830092,-4.075438811863172,2.992439391697154,-2.308469260973091,1.2254698408070723,1.7915593765388422,62.98512153517153,16.770510604512623,1.7669695508900816,7,-1.3500003814697266,0.779998779296875,0.3599996566772461,-5.239999771118164,29.68000030517578,1,0.6066503008731643,2.216221789201221,53.4000015258789,1.2574282854607093,52.34000015258789,3.7925000899700283,52.58000183105469,0.6066503008731643
10164,2020-07-08,53.43000030517578,53.47000122070313,52.06999969482422,53.0099983215332,35608300.0,0.009446438638148091,4.599963379185514,-1.200010899182537,44.766360504552495,41.55401929070833,-1.426303199669917,0.17463052929309697,0.05175928926461637,-3.145304118114268,10.178900261380312,1.4000015258789134,-0.9015986267225813,0.10650024414062642,-3.1498280200664723,3.362828508347725,-1.521663887962923,1.7346643762441758,0.7874344555172996,71.20630538362204,24.82965929879311,1.6281641321035492,7,-2.1350021362304688,0.279998779296875,-0.1400003433227539,-5.739999771118164,28.409996032714844,2,0.5966684834611491,-4.346952121448035,52.93000030517578,2.216221789201221,53.4000015258789,1.2574282854607093,52.34000015258789,0.5966684834611491
10165,2020-07-09,57.2599983215332,57.58000183105469,53.31000137329102,53.52000045776367,87216300.0,0.07168253779677425,-1.0528867932487167,8.904714761900436,61.48358523848252,43.25123024606863,-5.020838908236172,-3.867850807376904,-3.799721463036555,-7.014980888127795,10.130483443232038,4.270000457763665,-1.0668620642230167,3.945498275756833,0.7364227083102293,7.154573843203437,2.340960492033531,5.550036059480135,-8.84000015258789,94.21332080623209,46.146873979389696,1.6045377837233001,7,-4.259998321533203,-3.549999237060547,-3.969998359680176,-9.0999984741211,24.04000473022461,3,0.5143206710829484,4.599963379185514,53.43000030517578,-4.346952121448035,52.93000030517578,2.216221789201221,53.4000015258789,0.5143206710829484
10166,2020-07-10,55.88000106811523,58.1500015258789,55.5099983215332,57.540000915527344,59839700.0,-0.02410054652235316,-1.1999977747648742,-0.4438504801013464,55.4240684588973,44.78469665944938,-3.3767070555336502,-2.3691046689822812,-2.3980454568519107,-5.7083178949247895,10.41644151575604,2.640003204345696,-1.2197952135285135,2.4130010604858327,-0.9835365169758035,5.809538637947469,0.7147322717550111,4.111269849216654,-7.276802825927724,62.6644773991803,14.196344967416664,1.698268788730819,7,-2.595001220703118,-2.170001983642571,-2.8175010681152273,-7.0900001525878835,26.539997100830085,4,0.5184322987161853,-1.0528867932487167,57.2599983215332,4.599963379185514,53.43000030517578,-4.346952121448035,52.93000030517578,0.5184322987161853
10167,2020-07-13,53.59000015258789,58.349998474121094,53.38000106811523,56.68000030517578,57741800.0,-0.040980688470924065,-1.8319087080559633,1.8614460461578333,46.552745772587414,46.84547460142122,-0.6029994194455881,-0.07590725899434858,-0.07158665579859047,-3.537805990155718,10.195798713303224,4.9699974060058665,-1.2176769027465397,0.11850013732910014,-3.278459981475507,3.515460256133707,-1.5799799220731998,1.8169801967314,-4.604929779052732,24.203833650009962,-23.418495677759317,1.6984800594023017,7,0.9949989318847656,0.11999893188476562,-0.7799997329711914,-4.799999237060547,28.070003509521484,0,0.534614622683447,-1.1999977747648742,55.88000106811523,-1.0528867932487167,57.2599983215332,4.599963379185514,53.43000030517578,0.534614622683447
10168,2020-07-14,54.72000122070313,54.86000061035156,52.2599983215332,53.29999923706055,54890100.0,0.0210860433830522,2.058824849375624,-0.4595475448288656,52.10617225740858,48.84833568573049,-1.1588144933198663,-1.2677564369230794,-1.070330316778886,-4.755911774509073,9.956079915142801,2.6000022888183594,-1.0870097217704426,1.2465011596679787,-2.153500637147708,4.6465029564836655,-0.4534997387398647,2.946502058075822,-5.173035161132816,42.19748472905936,-9.075759402693258,1.7000008984078439,7,0.25499725341796164,-1.0100021362304759,-1.9100008010864329,-4.555000305175788,26.369995117187493,1,0.4049706786982066,-1.8319087080559633,53.59000015258789,-1.1999977747648742,55.88000106811523,-1.0528867932487167,57.2599983215332,0.4049706786982066
10169,2020-07-15,55.34000015258789,55.36999893188477,53.59000015258789,54.959999084472656,42360300.0,0.011330389584315093,7.090928794985162,0.2676060121694032,59.021407798080055,49.98186535632406,-1.509587722419866,-1.9167187560554169,-1.6355587947589711,-5.397595665366964,10.159442927968797,1.779998779296882,-0.6703683784034027,1.8225000381469698,-1.65318937356286,5.2981894498568,0.08465533229205846,3.560344744001881,-5.264852148144527,50.57474144308303,-5.277391680530158,1.7378447058549134,7,-0.1400012969970703,-1.6300010681152344,-3.0225000381469727,-5.174999237060547,27.429996490478516,2,0.49277196209925256,2.058824849375624,54.72000122070313,-1.8319087080559633,53.59000015258789,-1.1999977747648742,55.88000106811523,0.49277196209925256
10170,2020-07-16,54.91999816894531,55.1500015258789,53.7400016784668,54.68000030517578,36887100.0,-0.007589482878288978,3.028544648014797,0.6315715504693068,59.16614626821688,51.634621691918554,-0.807687527243111,-1.5468857579177637,-1.152609449494193,-4.935517745480595,10.373795930705125,1.5999984741210938,-0.030028110397594787,1.383998107910159,-2.118664987383852,4.88666120320417,-0.3673334397368464,3.1353296555571646,-4.348359136321285,43.67815731961462,-15.01808976476341,1.7513315476470073,7,0.29000091552734375,-1.2099990844726562,-1.4749984741210938,-4.754997253417969,28.889999389648438,3,0.49016749938945403,7.090928794985162,55.34000015258789,2.058824849375624,54.72000122070313,-1.8319087080559633,53.59000015258789,0.49016749938945403
10171,2020-07-17,55.040000915527344,55.81000137329102,54.68000030517578,55.31000137329102,34710400.0,0.0021850464417876303,-1.282826570284729,-1.1250119210350933,66.91780950768481,54.222655562945285,-0.5636968744144966,-1.6739542647238324,-1.2060054555385022,-4.987570514148906,10.452148511198663,1.1300010681152415,0.39948995434802725,1.454000854492186,-2.10701861263189,5.015020321616262,-0.3265088790698485,3.2345105880542206,-4.001660316413492,45.648645719865925,-18.295107782901923,1.7805097335620363,7,0.1699981689453125,-1.6550025939941406,-0.30500125885009766,-4.690000534057617,28.040000915527344,4,0.4771075890157235,3.028544648014797,54.91999816894531,7.090928794985162,55.34000015258789,2.058824849375624,54.72000122070313,0.4771075890157235
10172,2020-07-20,57.459999084472656,57.52999877929688,54.83000183105469,55.22999954223633,45034300.0,0.04396798925674816,1.2784794642037907,-8.259243560943,71.31828567001608,57.417397941769565,-2.62306278397088,-4.047056408695383,-3.5231330731719908,-7.3235793520646055,10.904151819096397,2.6999969482421946,0.6347159622584542,3.712499046325682,-0.2426593859135906,7.667657478564955,1.7349198302060458,5.690078262445319,-5.982959012858373,98.67173266140607,28.78451871984454,1.9775792161196373,7,-2.25,-4.075000762939453,-2.684999465942383,-7.10999870300293,28.889999389648438,0,0.43438913125944634,-1.282826570284729,55.040000915527344,3.028544648014797,54.91999816894531,7.090928794985162,55.34000015258789,0.43438913125944634
10173,2020-07-21,57.0,58.5,56.31999969482422,57.81000137329102,44741000.0,-0.008005553285798106,-1.0092150344640882,-0.36322938993912196,64.66265541641101,59.628097376420506,-1.7042393287626538,-3.5949526964945804,-3.0034626523113417,-6.725847401366217,11.466904966427057,2.1800003051757812,0.9644534697484204,3.1404998779296847,-1.0549436257966107,7.33594338165598,1.042778126066537,5.238221629792832,-5.110582424235311,69.4501008835958,-0.8543773010343045,2.0977217518631464,7,-1.6200008392333984,-3.5400009155273438,-2.2250003814697266,-6.649999618530273,29.019996643066406,1,0.4326316431949013,1.2784794642037907,57.459999084472656,-1.282826570284729,55.040000915527344,3.028544648014797,54.91999816894531,0.4326316431949013
10174,2020-07-22,61.790000915527344,62.0,56.97000122070313,57.06999969482422,135159400.0,0.08403510378118151,-1.044715711906515,-5.8271521213918875,73.34008494032021,60.94548623218025,-5.792843964129119,-8.190570254220873,-7.759108505806807,-11.37233526587211,12.514735145306588,5.029998779296868,1.376628493485839,7.540500831604007,2.045199351622763,13.03580231158525,4.7928500916133885,10.288151571594625,-9.371736745823831,97.45763768589148,28.842328480346197,2.747650739990622,7,-4.660001754760742,-6.5800018310546875,-6.997500419616699,-11.440000534057617,22.01000213623047,2,0.3123481977083664,-1.0092150344640882,57.0,1.2784794642037907,57.459999084472656,-1.282826570284729,55.040000915527344,0.3123481977083664
10175,2020-07-23,59.56999969482422,62.33000183105469,58.63000106811523,61.63000106811523,106829100.0,-0.0359281629359105,1.1387269726433555,-0.43644085604370586,66.65130948119949,62.19295745688049,-3.5880294177347096,-5.697178523139399,-5.466009312262543,-9.051888167267506,12.885654057585826,3.7000007629394602,1.8308769553497513,4.961499595642088,-0.9450437919278727,10.86804298321205,2.0082279018571114,7.914771289427065,-6.193561942091058,63.92154789912446,-2.854864701733945,2.953271693784979,7,-2.2749996185302734,-4.194999694824219,-4.777499198913574,-9.219999313354492,25.980003356933594,3,0.38945773152753493,-1.044715711906515,61.790000915527344,-1.0092150344640882,57.0,1.2784794642037907,57.459999084472656,0.38945773152753493
10176,2020-07-24,69.40000152587889,69.94000244140625,64.05000305175781,64.18000030517578,205314500.0,0.16501597920788247,-1.1496364896961326,-2.5339794858310034,76.24671626940672,65.49228751208264,-12.62632907966583,-14.916016920250165,-15.05624471712239,-18.71192673195557,13.333831163212295,10.370002746582031,2.521329243790703,13.91800136566161,5.1873105938608575,22.648692137462362,9.552655979761234,18.283346751561986,-14.949136083747149,96.42620189467488,32.16861028569592,4.365345385900375,7,-8.300001144409165,-10.22000122070311,-14.607501029968248,-19.050001144409165,21.419998168945327,4,0.2076368258773229,1.1387269726433555,59.56999969482422,-1.044715711906515,61.790000915527344,-1.0092150344640882,57.0,0.2076368258773229
10177,2020-07-27,68.97000122070311,71.62999725341797,67.79000091552734,69.27999877929689,107918100.0,-0.006195969678983837,-1.8764037238328732,-0.05938649159013475,76.34691134864825,68.18570296666482,-10.935198684775777,-13.702366320106577,-14.461645454769638,-18.1663877200144,13.54126549771256,3.839996337890625,2.702196409914862,12.544500923156725,2.3132284633061886,22.775773383007255,7.428864693231461,17.66013715308199,-12.350656598672934,82.62575795629857,17.455086482596073,5.115636229925266,7,-6.360002517700181,-8.94500350952147,-14.170001029968248,-17.440000534057603,23.20999908447267,0,0.20458170741797965,-1.1496364896961326,69.40000152587889,1.1387269726433555,59.56999969482422,-1.044715711906515,61.790000915527344,0.20458170741797965
10178,2020-07-28,67.61000061035156,69.80000305175781,67.01999664306639,68.09999847412111,94181400.0,-0.019718726783831242,-2.329337432786142,1.5806507186453036,72.65175546744786,69.70018604103903,-8.442259981098722,-11.570712979547721,-12.939461862389464,-16.665649470884674,13.328030008780257,2.7800064086914205,3.093698263478494,10.31800022125244,-0.6319755717000817,21.26797601420496,4.843012324776183,15.792988117728697,-8.58895156729934,72.57846022539505,7.833709698938009,5.474987896476261,7,-4.92500114440918,-7.585002899169922,-12.8100004196167,-14.770000457763672,22.610000610351562,1,0.27717789815994043,-1.8764037238328732,68.97000122070311,-1.1496364896961326,69.40000152587889,1.1387269726433555,59.56999969482422,0.27717789815994043
10179,2020-07-29,76.08999633789062,77.19000244140625,73.9000015258789,75.5,132969700.0,0.12542516862868824,1.3584163722476839,-1.2040794083300546,76.18914828476044,71.59163070954388,-15.27573959833068,-19.185082877662353,-21.167965224450832,-24.961832225951284,14.625823088622065,9.580001831054688,4.1203690274278415,17.62399616241455,4.0638969805152385,31.184095344313867,10.843946571464897,24.40404575336421,-15.051515581179885,94.07324341528013,31.690556735500508,6.780049590949658,7,-10.15499496459961,-13.284996032714844,-21.28999614715576,-22.784996032714844,6.450004577636719,2,0.13050336158619213,-2.329337432786142,67.61000061035156,-1.8764037238328732,68.97000122070311,-1.1496364896961326,69.40000152587889,0.13050336158619213
10180,2020-07-30,78.19999694824219,78.95999908447266,75.06999969482422,75.37000274658203,80286900.0,0.027730328714720143,-1.2682210166445347,4.796630114312316,80.42529085763395,73.09246197064934,-15.350459746340903,-20.319053241811808,-23.025139255108677,-26.788938981284588,16.100691447634397,3.8899993896484375,5.115129280613218,18.452997016906735,2.5892427570205427,34.31675127679293,10.521119886963646,26.384874146849832,-14.254242288286257,94.90273414853428,31.210850040862653,7.931877129943095,7,-11.304996490478516,-14.509998321533203,-23.97999668121338,-24.839996337890625,3.8100051879882812,3,0.07161133404163778,1.3584163722476839,76.08999633789062,-2.329337432786142,67.61000061035156,-1.8764037238328732,68.97000122070311,0.07161133404163778
10181,2020-07-31,77.43000030517578,78.95999908447266,75.36000061035156,78.66999816894531,71621600.0,-0.00984650477129867,2.9560429425992765,-0.438162687062084,83.90216191133263,74.49067044190673,-12.371428596163966,-18.52266640372013,-22.035709552614037,-25.771344675376028,17.802019517378454,3.5999984741210938,6.0275325735455,16.42850036621094,-0.8721127802207178,33.7291135126426,7.778193792995111,25.07880693942677,-10.4813967603165,87.18594249201279,17.73490743150799,8.650306573215829,7,-9.790000915527344,-13.740001678466797,-23.410000801086426,-23.815000534057617,1.2600021362304688,4,0.10486894891616383,-1.2682210166445347,78.19999694824219,1.3584163722476839,76.08999633789062,-2.329337432786142,67.61000061035156,0.10486894891616383
10182,2020-08-03,77.66999816894531,78.5,77.05999755859375,78.19000244140625,42628800.0,0.0030995462072016533,1.526321425225201,0.4193590067003427,83.48409570516475,76.58194158510157,-10.552908115468554,-17.76184901703479,-21.99286741263107,-25.764945122776723,19.74946965008528,1.44000244140625,7.1027174783863956,15.454998397827147,-2.9688573656448085,33.8788541612991,6.243070516091166,24.66692627956312,-8.31911551616335,89.19597444089457,15.624313634974627,9.211927881735976,8,-9.704998016357422,-13.979999542236328,-23.99499797821045,-23.624998092651367,4.2400054931640625,0,0.16930606200447484,2.9560429425992765,77.43000030517578,-1.2682210166445347,78.19999694824219,1.3584163722476839,76.08999633789062,0.16930606200447484
10183,2020-08-04,85.04000091552734,85.80999755859375,77.98999786376953,78.02999877929688,155676100.0,0.09488866898839166,-1.2059225159555407,-13.480662578127292,86.20185328071868,78.01102695625697,-15.116850665222046,-23.82439765837121,-29.005322142215924,-32.73637250738656,22.335335380701142,8.139999389648438,8.37991280895018,21.219501113891603,0.7227771349997596,41.716225092783446,10.971139124445685,31.46786310333752,-13.767294976407243,93.53487070061695,16.349760607178666,10.248361989445922,8,-12.820001602172852,-17.925003051757812,-31.637500762939453,-30.9950008392334,-6.05999755859375,1,0.08396048110042709,1.526321425225201,77.66999816894531,2.9560429425992765,77.43000030517578,-1.2682210166445347,78.19999694824219,0.08396048110042709
10184,2020-08-05,85.30999755859375,86.31999969482422,83.31999969482422,84.95999908447266,65642600.0,0.003174936972714759,1.5316426357113195,0.049928440436867054,87.17886349449088,80.29186629106712,-13.074613449108995,-22.749968426614302,-28.843430449119673,-32.68025676379371,24.750604188471186,3.0,9.509161177957253,19.895497894287104,-2.1024391797308226,41.89343496830503,8.89652935727814,30.894466431296067,-11.12983329557892,91.02220323350694,9.202177022080818,10.998968537008965,8,-10.124996185302734,-16.73999786376953,-32.39499855041504,-31.599998474121094,-8.970001220703125,2,0.05755484471485328,-1.2059225159555407,85.04000091552734,1.526321425225201,77.66999816894531,2.9560429425992765,77.43000030517578,0.05755484471485328
10185,2020-08-06,86.70999908447266,86.9800033569336,84.77999877929688,85.48999786376953,53961700.0,0.016410755666911525,1.4999913302815924,3.485732970027248,87.56821204615507,81.54981026626139,-11.42098604502219,-23.010273530513295,-29.771863930771147,-33.65982466422798,27.17699917080675,2.2000045776367188,11.056123497349859,19.82299938201905,-3.762036662684295,43.40803542672239,8.030481359667377,31.61551740437072,-10.10186773509595,97.67638374663588,10.814917953008717,11.792518022351672,8,-9.709999084472656,-17.419998168945312,-33.885000228881836,-33.0,-8.80999755859375,3,-0.048091318336688116,1.5316426357113195,85.30999755859375,-1.2059225159555407,85.04000091552734,1.526321425225201,77.66999816894531,-0.048091318336688116
10186,2020-08-07,84.8499984741211,87.29000091552734,82.66999816894531,86.66999816894531,66543200.0,-0.021450820320497943,2.0196045187879754,-1.491801535883133,82.928590768707,82.28110797960125,-7.977889631091301,-19.888316605425544,-27.41994801316384,-31.436553809161694,29.246646992750858,4.620002746582031,12.07121475001604,16.51449890136719,-7.772202737234565,40.801200539968946,4.371148082066313,28.657849720668068,-6.167492723233011,76.14856656178428,-8.838153351668325,12.143350819300878,8,-7.694999694824219,-15.179998397827148,-32.02499961853027,-31.139999389648438,-5.9199981689453125,4,-0.03347078832012962,1.4999913302815924,86.70999908447266,1.5316426357113195,85.30999755859375,-1.2059225159555407,85.04000091552734,-0.03347078832012962
10187,2020-08-10,82.23999786376953,85.16000366210938,79.31999969482422,85.05000305175781,70536100.0,-0.030760172743522274,2.854779944051225,1.5439591533885835,78.85230806638447,82.97005826837199,-3.6739399467400347,-15.833679080572722,-24.404628341426303,-28.430702624462043,31.88507644212497,5.840003967285156,13.475966449975928,12.471998405456546,-11.530732204222431,36.47472901513552,0.4706331006170643,24.473363710296034,5.0500030517578125,45.6989097352683,-39.5489654838336,12.001365304839487,8,-1.6449966430664062,-12.55999755859375,-29.437499046325684,-28.529998779296875,-5.579994201660156,0,-0.043166287871794995,2.0196045187879754,84.8499984741211,1.4999913302815924,86.70999908447266,1.5316426357113195,85.30999755859375,-0.043166287871794995
10188,2020-08-11,76.87999725341797,80.70999908447266,76.0999984741211,80.70999908447266,77877700.0,-0.06517510639081481,1.407309872790365,1.3629874590362,67.02775577671409,81.95212576747794,3.5082210201916126,-9.200077756006976,-18.687755156507052,-22.71317784490236,34.333172246939,6.1399993896484375,13.591631078623926,6.003997993469241,-17.103110071703057,29.11110605864154,-5.549556039116908,17.55755202605539,10.410003662109375,6.97049695369729,-73.56316743108124,11.55355403258615,8,4.3000030517578125,-7.1999969482421875,-24.07749843597412,-23.169998168945312,-0.32999420166015625,1,0.06542672461487098,2.854779944051225,82.23999786376953,2.0196045187879754,84.8499984741211,1.4999913302815924,86.70999908447266,0.06542672461487098
10189,2020-08-12,82.61000061035156,82.87999725341797,77.55000305175781,78.43000030517578,88513700.0,0.07453178410043249,1.2584751858455143,-1.0913833699198814,74.09033988139181,81.24824232567326,-1.340640805507391,-13.47310309233714,-23.984043442016684,-28.045354600048057,37.22085680277802,6.0,13.947938287218818,10.370501327514646,-12.08574608863536,32.82674874366465,-0.8576223805603576,21.59862503558965,4.232400207519532,58.17695009736169,-23.447699090479098,11.228123708075001,8,-1.2849998474121094,-12.930000305175781,-29.965001106262207,-28.900001525878906,-7.680000305175781,2,-0.04394137787917052,1.407309872790365,76.87999725341797,2.854779944051225,82.23999786376953,2.0196045187879754,84.8499984741211,-0.04394137787917052
10190,2020-08-13,81.83999633789062,84.0199966430664,81.54000091552734,82.87999725341797,57407400.0,-0.009320957108968408,-2.024400228882986,-0.2488040286120526,66.04746404333089,79.2643870070064,-3.6070263860210616e-06,-11.154827336969191,-22.754216589461336,-26.910375741260182,40.321142768993354,2.4799957275390625,14.604999629178948,8.25449714660644,-13.027145982834,29.53614027604688,-2.3863244181137873,18.89531871132666,4.572708386230474,51.29576953915467,-27.281070696665218,10.640821564720222,8,-0.14499664306640625,-12.064996719360352,-29.33749771118164,-28.12999725341797,-3.899993896484375,3,-0.06720430408247202,1.2584751858455143,82.61000061035156,1.407309872790365,76.87999725341797,2.854779944051225,82.23999786376953,-0.06720430408247202
10191,2020-08-14,81.30000305175781,83.23999786376953,80.87999725341797,81.80999755859375,42389500.0,-0.006598158727956882,-2.496281393403712,0.4903789018083116,65.86056519158481,77.30621694994196,1.2814367845305839,-9.008499693047668,-21.747971203977357,-26.077972179716248,43.258303847403575,2.3600006103515625,14.39722987891983,6.401503753662112,-13.239555633456405,26.04256314078063,-3.4190259398971534,16.222033447221378,4.700193422363284,57.39516114770954,-19.81568175015206,9.82052969355926,8,0.39499664306640625,-11.525003433227539,-27.945003509521484,-27.590003967285156,-3.600006103515625,4,-0.04182043540286673,-2.024400228882986,81.83999633789062,1.2584751858455143,82.61000061035156,1.407309872790365,76.87999725341797,-0.04182043540286673
10192,2020-08-17,82.41999816894531,83.05999755859375,81.55000305175781,82.08999633789062,31450200.0,0.01377607718507079,-1.141853795790271,-0.647069383358765,69.16904159532005,75.41368231823101,1.0125693911362248,-8.603797784472249,-22.394238411729887,-26.87068792875025,45.706778110318936,1.7599945068359375,13.857865199010078,6.273498916625982,-11.812464489916792,24.359462323168756,-2.7694827866453977,15.316480619897362,3.184190385175782,79.79799439354969,1.9185193028468461,9.042981703271385,8,-0.7249984741210938,-12.644998550415039,-28.92249870300293,-28.709999084472656,-7.689994812011719,0,-0.042344066261876145,-2.496281393403712,81.30000305175781,-2.024400228882986,81.83999633789062,1.2584751858455143,82.61000061035156,-0.042344066261876145
10193,2020-08-18,81.66000366210938,82.87999725341797,81.02999877929688,82.80000305175781,30970500.0,-0.009220996405242543,1.8461782243297808,-3.4545244370462846,59.01004434479249,72.28381352382006,1.38873028131394,-6.220542792246761,-21.15538911355975,-25.830336479735614,47.88912966500165,1.8499984741210938,13.270160113969482,4.28050422668457,-11.52848290326125,20.089491356630397,-3.6239893382883395,12.18499779165748,3.5640172888117263,63.524029078988484,-11.798651967446013,7.9044935649729124,8,0.03499603271484375,-11.885004043579102,-27.51250457763672,-27.95000457763672,-5.840003967285156,1,-0.06122948537559303,-1.141853795790271,82.41999816894531,-2.496281393403712,81.30000305175781,-2.024400228882986,81.83999633789062,-0.06122948537559303
10194,2020-08-19,81.08999633789062,81.8499984741211,80.44999694824219,81.77999877929688,37507400.0,-0.006980251024446549,2.3734902104972884,0.6052656235360255,54.91998615954348,68.65623286975212,1.4496221683721444,-4.353708965694054,-20.213531215576126,-24.96575079148397,49.078012566182494,1.4000015258789062,12.714810157493716,2.745497131347662,-11.31639750667415,16.807391769369474,-4.285450187663244,9.776444450358568,3.7690637139584737,17.927155304139323,-52.65014252739698,7.030947319010904,8,0.6050033569335938,-10.649995803833008,-26.74749755859375,-27.37999725341797,-3.029998779296875,2,-0.05598709447729289,1.8461782243297808,81.66000366210938,-1.141853795790271,82.41999816894531,-2.496281393403712,81.30000305175781,-0.05598709447729289
10195,2020-08-20,82.7699966430664,82.83999633789062,79.12000274658203,79.73999786376953,42948900.0,0.02071772574973929,1.347000466909588,-4.391287041132243,58.81769576150331,65.97724453561838,-0.9477032691580263,-4.433831463596931,-21.528342235916853,-26.358850925950335,50.086543358940006,3.7199935913085938,11.197155919736005,3.265497589111334,-7.779304823423104,14.310300001645771,-2.256903617155885,8.787898795378553,1.7387009456735711,88.59218986104116,19.284812010174576,5.522401206267215,8,-2.139995574951172,-12.254995346069336,-28.314997673034668,-29.05999755859375,-3.2899932861328125,3,-0.09472026888800622,2.3734902104972884,81.08999633789062,1.8461782243297808,81.66000366210938,-1.141853795790271,82.41999816894531,-0.09472026888800622
10196,2020-08-21,83.80999755859375,84.41000366210938,82.2300033569336,83.29000091552734,48280300.0,0.012564950558258348,1.5348710328461488,0.17161612295668113,59.87773331389163,63.868958452008066,-2.4034956917675743,-4.573399754493124,-22.034922840186915,-27.06498961796825,49.71754045645819,2.1800003051757812,9.563458965149593,3.584998703002924,-6.52487593177662,13.694873337782468,-1.469938614386848,8.639936020392696,-7.709999084472656,88.65773157515962,20.962860265236984,5.054937317389776,8,-3.5549964904785156,-12.824996948242188,-29.349998474121094,-30.099998474121094,-2.0400009155273438,4,-0.07003931855604262,1.347000466909588,82.7699966430664,2.3734902104972884,81.08999633789062,1.8461782243297808,81.66000366210938,-0.07003931855604262
10197,2020-08-24,83.08000183105469,85.33000183105469,82.55000305175781,84.55000305175781,38036100.0,-0.00871012705887153,-1.197628553852092,-2.8269436741640623,45.99018105456111,61.531450149546615,-1.7230073403251254,-2.879765137948695,-20.79059079234498,-25.972926915428168,49.138210569106974,2.779998779296875,7.634532182047209,2.149502944946292,-6.520067538428037,10.819073428320621,-2.1852822967408656,6.484288186633449,-6.81380325317383,63.768110600437126,-0.6309860582928621,4.334785241687165,8,-1.6399993896484375,-12.020000457763672,-28.782503128051758,-29.37000274658203,-1.0900039672851562,0,-0.0647569182022032,1.5348710328461488,83.80999755859375,1.347000466909588,82.7699966430664,2.3734902104972884,81.08999633789062,-0.0647569182022032
10198,2020-08-25,86.3499984741211,86.62000274658203,82.3499984741211,83.36000061035156,49234400.0,0.039359612072662475,1.419261484595351,-2.0340104631609544,51.89504575830328,59.06530635809234,-3.920722166471265,-4.92640226715605,-23.53568972442112,-28.8714186997736,48.943830635777815,4.2700042724609375,6.099603453463587,4.482499694824213,-1.8651948591105452,10.830194248758971,1.308652417856834,7.656346971791592,-9.72124776611328,96.39994303385416,33.90745445461477,3.173847276967381,8,-3.4799957275390625,-14.544998168945312,-32.052499771118164,-32.63999938964844,-1.4899978637695312,1,-0.13456856192846356,-1.197628553852092,83.08000183105469,1.5348710328461488,83.80999755859375,1.347000466909588,82.7699966430664,-0.13456856192846356
10199,2020-08-26,86.0199966430664,87.72000122070312,85.19999694824219,86.97000122070312,47157300.0,-0.0038216773235217882,1.0571425012533981,-0.31772751049361453,48.691690236687755,57.1368870462431,-3.4152992666049613,-4.020456991179941,-22.666710196759887,-28.137721756909805,47.85824523736576,2.5200042724609375,4.82755398667436,3.6559978485107365,-2.3321708893619046,9.644166586383378,0.661913479574423,6.65008221744705,-8.791770812744133,80.23250140389756,21.273870664069648,2.99408436893632,8,-2.599994659423828,-13.674995422363281,-31.599997520446777,-32.30999755859375,-4.219993591308594,2,-0.11857704424898219,1.419261484595351,86.3499984741211,-1.197628553852092,83.08000183105469,1.5348710328461488,83.80999755859375,-0.11857704424898219
10200,2020-08-27,83.80000305175781,86.58000183105469,82.94000244140625,86.3499984741211,42194200.0,-0.02580787814396568,1.418602529104472,2.6841927737935576,48.03592239078444,55.1563711794875,-0.9924021744272835,-1.4328783639600289,-19.92532429361995,-25.601561863791787,46.24938792451508,3.6399993896484375,4.524207229146981,1.1560039520263672,-4.5283508720869605,6.840358776139695,-1.6861734600302896,3.998181364083024,-5.7324351902050665,28.597455477810126,-27.022397844570083,2.8421774120566625,8,-0.3800010681152344,-10.625001907348633,-27.630003929138184,-28.590003967285156,2.3499984741210938,3,-0.06849648310416923,1.0571425012533981,86.0199966430664,1.419261484595351,86.3499984741211,-1.197628553852092,83.08000183105469,-0.06849648310416923
10201,2020-08-28,85.55000305175781,86.04000091552734,84.19000244140625,84.30000305175781,40723300.0,0.0208830541320999,-1.5170026365504785,-0.4901969584092534,56.39738459392402,53.737298179332385,-2.320126764100337,-2.6808033152920956,-21.106405563248998,-27.022648315180987,44.55358596332503,2.2399978637695312,3.33652186300921,2.5000038146972656,-2.7604510325536467,7.760458661948178,-0.13022360892819052,5.130231238322722,-6.71024052147304,59.59037133963291,2.603407345107655,2.630227423625457,8,-2.1300010681152344,-9.665000915527344,-29.21500301361084,-30.175003051757812,-1.0699996948242188,4,-0.07095265316532906,1.418602529104472,83.80000305175781,1.0571425012533981,86.0199966430664,1.419261484595351,86.3499984741211,-0.07095265316532906
10202,2020-08-31,90.81999969482422,92.63999938964844,85.05000305175781,85.05000305175781,90655900.0,0.06160136125159532,-1.630849481346318,4.615997314453125,77.03648439169301,55.740235962321336,-7.010506512212501,-7.288824140488558,-25.74064094346508,-31.9493870265607,43.17051921295959,7.589996337890625,2.975581342057552,7.112500381469729,1.4143714491560786,12.81062931378338,4.263435915312897,9.961564847626562,-11.269818069305984,82.31292970948248,18.214380875631477,2.8490644661568267,8,-4.939998626708984,-10.990001678466797,-30.679999351501465,-31.639999389648438,-4.129997253417969,0,-0.09964768863871254,-1.5170026365504785,85.55000305175781,1.418602529104472,83.80000305175781,1.0571425012533981,86.0199966430664,-0.09964768863871254
10203,2020-09-01,92.18000030517578,92.51000213623048,90.19000244140624,91.91999816894531,55825600.0,0.014974681952449664,4.043445810908213,0.045061055025552535,72.34938881047262,57.67683625686902,-7.511197023430839,-8.523491182039777,-26.45305500387215,-32.94819001716486,41.055399663064456,2.319999694824247,2.7141258914493704,8.115501022338862,1.2839190789104293,14.947082965767294,4.699710050624645,11.531291994053078,-11.320836903244526,95.2577399052067,29.153936784037697,3.4157909717142156,9,-6.299999237060547,-12.35000228881836,-30.862502098083496,-32.15500259399414,-5.6699981689453125,1,-0.11054461279746919,-1.630849481346318,90.81999969482422,-1.5170026365504785,85.55000305175781,1.418602529104472,83.80000305175781,-0.11054461279746919
10204,2020-09-02,90.22000122070312,94.27999877929688,88.73999786376953,94.01000213623048,50366900.0,-0.0212627367973941,1.558895304480205,-14.576806831186415,68.53985383954759,58.757076043318385,-4.604078711104918,-6.51058758006954,-23.830069807221847,-30.675599524176633,38.87992875634724,5.540000915527344,2.1843833362287057,5.910001754760742,-1.4430278770592366,13.263031386580721,2.2334869388507457,9.586516570670739,-8.182754220000149,64.19754083140243,-3.623256702112741,3.6765148159099894,9,-1.9650001525878906,-6.130001068115234,-28.865002632141113,-30.195003509521484,-7.120002746582031,2,-0.0594103362650098,4.043445810908213,92.18000030517578,-1.630849481346318,90.81999969482422,-1.5170026365504785,85.55000305175781,-0.0594103362650098
10205,2020-09-03,82.54000091552734,88.47000122070312,81.58999633789062,87.83999633789062,87462700.0,-0.0851252516211829,1.0975608054122137,1.398415340917092,52.08473199234801,57.89118700759131,3.397107950695556,0.8864369864045187,-15.511075579438241,-22.78820209808228,35.76737745820934,8.6300048828125,2.108089879547421,-1.5614986419677734,-8.864301493989132,5.741304210053585,-5.2129000679784525,2.0899027840429056,11.739997863769531,7.48624424639152,-59.10649086585815,3.6514014260106755,9,5.394996643066406,2.134998321533203,-18.170000076293945,-19.735000610351562,1.75,3,-0.008965324152671816,1.558895304480205,90.22000122070312,4.043445810908213,92.18000030517578,-1.630849481346318,90.81999969482422,-0.008965324152671816
10206,2020-09-04,82.01000213623047,84.38999938964844,76.33000183105469,81.44999694824219,82267800.0,-0.00642111428904979,2.0300744439648186,-0.10566144748452887,49.29674746849242,58.258583275805904,4.073274415835456,1.257219515609279,-14.32023742501292,-22.052740629229966,32.905173069948844,8.05999755859375,2.2477216584921678,-1.9494976043701229,-9.301300061177116,5.40230485243687,-5.625398832773612,1.7264036240333667,12.269996643066406,31.643461118983723,-31.904180576803654,3.6759012284034935,9,3.2949981689453125,2.80999755859375,-16.71750259399414,-18.320003509521484,3.2699966430664062,4,0.050481639822070656,1.0975608054122137,82.54000091552734,1.558895304480205,90.22000122070312,4.043445810908213,92.18000030517578,0.050481639822070656
10207,2020-09-08,78.69000244140625,81.87999725341797,78.0,78.05000305175781,54955700.0,-0.040482863167217276,-9.486401220694063,1.142845465320636,45.316931534165555,57.52768169534615,7.493038265009588,4.5298750755277695,-10.305356510580395,-18.575793580185334,31.091630182947462,4.010002136230469,2.0405487113763456,-5.091997528076178,-12.78223109766489,2.5982360415125356,-8.937114312870534,-1.246880743281821,14.87199645996094,13.14763794755226,-48.32089503613513,3.845116784794359,9,6.614997863769531,6.499996185302734,-13.025003433227539,-15.000003814697266,5.519996643066406,1,0.07357987972917734,2.0300744439648186,82.01000213623047,1.0975608054122137,82.54000091552734,1.558895304480205,90.22000122070312,0.07357987972917734
10208,2020-09-09,81.91000366210938,82.44000244140625,79.27999877929688,81.4000015258789,54163900.0,0.04092008032533467,3.02548315458517,0.7968790978232363,51.19325912952035,57.80563379454978,3.9973551173825967,1.798226875675411,-12.784535706350056,-21.6129413975177,30.23386297907106,3.75,1.7771807883877244,-2.1234966278076115,-9.164956092915858,4.917962837300635,-5.644226360361742,1.397233104746519,10.962715356445315,31.086366460920917,-34.40728495462639,3.5207297325541256,9,3.3949966430664062,3.2799949645996094,-16.082504272460938,-18.22000503540039,1.2199935913085938,2,0.058356715487586364,-9.486401220694063,78.69000244140625,2.0300744439648186,82.01000213623047,1.0975608054122137,82.54000091552734,0.058356715487586364
10209,2020-09-10,78.9800033569336,83.30999755859375,78.37999725341797,83.06999969482422,51499400.0,-0.035770970262221646,1.157553113699879,-8.019567071072748,44.67846834432001,57.43258334494262,6.508111281980931,4.682402355037482,-9.207600505635213,-18.52117702282485,28.937145831885275,4.930000305175781,2.0007990232131334,-4.871997070312503,-12.247173857561393,2.503179716936387,-8.559585463936955,-1.1844086766880508,13.231006974121101,21.828679234848362,-39.06010440236702,3.6875883936244476,9,6.3249969482421875,6.209995269775391,-9.312504768371582,-11.865005493164062,4.189994812011719,3,0.09534057304690946,3.02548315458517,81.91000366210938,-9.486401220694063,78.69000244140625,2.0300744439648186,82.01000213623047,0.09534057304690946
10210,2020-09-11,76.33999633789062,79.98999786376953,75.04000091552734,79.81999969482422,54763000.0,-0.033426271294418775,1.5916216459121821,0.8508573283291424,39.962371760120796,55.60647080785337,8.916273750303645,7.261539163405473,-5.937030208879264,-15.668448184453297,27.58612390737444,4.9499969482421875,1.7157357723615263,-7.237004089355466,-15.30562296338303,0.831614784672098,-11.271313526369255,-3.202694652341677,15.235773653164074,13.903696625848719,-41.676697645707485,4.034309437013785,9,8.320003509521484,8.320003509521484,-4.462495803833008,-8.96999740600586,5.660003662109375,4,0.08855125046521928,1.157553113699879,78.9800033569336,3.02548315458517,81.91000366210938,-9.486401220694063,78.69000244140625,0.08855125046521928
10211,2020-09-14,77.9000015258789,78.81999969482422,76.26000213623047,76.80000305175781,47448700.0,0.02043496545485146,-1.3486212846078738,-0.3160912106390489,43.1913772601128,51.8459033487889,6.880562197887784,5.727400945665522,-6.8276067185837235,-17.05240205129178,26.369854185884016,2.55999755859375,1.564751709435754,-5.506998825073239,-13.913800569993029,2.8998029198465503,-9.710399697533134,-1.3035979526133445,12.683622320644147,34.58285092230838,-19.137248771905682,4.2034008724598975,9,6.759998321533203,6.759998321533203,-4.755001068115234,-10.200000762939453,3.6599960327148438,0,0.0820282318932386,1.5916216459121821,76.33999633789062,1.157553113699879,78.9800033569336,3.02548315458517,81.91000366210938,0.0820282318932386
10212,2020-09-15,78.93000030517578,80.33000183105469,75.97000122070312,77.66000366210938,57874400.0,0.013222063660097705,1.1425066030821256,1.1545440043279533,39.636874949119616,48.21117958641634,4.45510030792731,4.661533563016036,-7.196578215245367,-17.89825351962743,24.959523491041875,4.3600006103515625,1.6084802715273412,-4.302500152587896,-12.937354259123381,4.332353953947589,-8.619927205855646,0.014926900679853361,10.721006165487523,47.037496598137395,-1.2308537830486799,4.317427053267743,9,5.729999542236328,5.729999542236328,-5.517500877380371,-11.075000762939453,0.26999664306640625,1,0.08045101291738743,-1.3486212846078738,77.9000015258789,1.5916216459121821,76.33999633789062,1.157553113699879,78.9800033569336,0.08045101291738743
10213,2020-09-16,76.66000366210938,79.72000122070312,76.54000091552734,79.3499984741211,38393500.0,-0.028759617816922156,-1.1706484463898386,-2.118111749899376,37.59937266723769,44.773348345048575,4.796466886703513,6.891043882376152,-4.263151035990049,-15.459910767619377,23.64827560862445,3.1800003051757812,1.170831035280969,-6.322496795654303,-15.425860185684996,2.7808665943763913,-10.87417849066965,-1.7708151006389556,12.114342475245778,19.588916616311412,-23.618488299108716,4.55168169501535,9,5.094997406005859,7.999996185302734,-1.5225028991699219,-8.805004119873047,2.7599945068359375,2,0.09848676052301064,1.1425066030821256,78.93000030517578,-1.3486212846078738,77.9000015258789,1.5916216459121821,76.33999633789062,0.09848676052301064
10214,2020-09-17,76.55000305175781,76.62999725341797,74.19999694824219,74.87999725341797,55619100.0,-0.0014349152765033013,1.6557464531541184,-0.620821196711129,39.82599072909849,43.411265982465295,3.0882160964472405,7.002502249078788,-3.4934385662155307,-15.185444451593114,22.650976764480824,2.4600067138671875,-0.41050928248908747,-6.205497741699219,-15.724489206241614,3.3134937228431767,-10.964993473970424,-1.446002009428014,11.400282372287677,38.33612123384511,-6.4417748570421836,4.759495732271199,9,2.7449951171875,7.689994812011719,-1.1200027465820312,-8.695003509521484,5.409996032714844,3,0.08595681174840997,-1.1706484463898386,76.66000366210938,1.1425066030821256,78.93000030517578,-1.3486212846078738,77.9000015258789,0.08595681174840997
10215,2020-09-18,74.93000030517578,77.4000015258789,73.8499984741211,77.0,51082900.0,-0.021162673834078105,1.473867354995122,-1.2395164716685474,35.04225286730852,41.82743324900042,3.928323925153549,8.437638851852682,-1.34241787809772,-13.393078688601662,21.98074443022456,3.5500030517578125,-2.0050080406748094,-7.433500671386724,-17.57531783979941,2.7083164970259617,-12.504409255593075,-2.3625920871803743,11.92026204080544,16.666686289584824,-25.153685948641062,5.070908584206345,9,3.6499977111816406,9.134998321533203,0.5725002288818359,-7.075000762939453,7.3000030517578125,4,0.10996927572680604,1.6557464531541184,76.55000305175781,-1.1706484463898386,76.66000366210938,1.1425066030821256,78.93000030517578,0.10996927572680604
10216,2020-09-21,77.94000244140625,77.9800033569336,73.87999725341797,74.2300033569336,61312000.0,0.040170854450437776,1.1635910887082974,-1.792270353347904,30.625763885940145,40.195081288086485,0.3132165080327667,5.233655504047874,-3.7309889027893206,-16.18192572868297,20.91482696482744,4.100006103515625,-3.4499575025160283,-4.129998779296869,-14.434012389874326,6.174014831280587,-9.28200558458559,1.0220080259918518,7.610233517388963,63.11731247652609,25.3276357651933,5.152006805288726,9,0.6399955749511719,6.124996185302734,-2.205002784729004,-10.085002899169922,0.9399948120117188,0,0.052091319366405875,1.473867354995122,74.93000030517578,1.6557464531541184,76.55000305175781,-1.1706484463898386,76.66000366210938,0.052091319366405875
10217,2020-09-22,77.69999694824219,78.79000091552734,75.2699966430664,78.36000061035156,56044700.0,-0.003079362145831266,3.6315715504693067,-0.17789860511601413,27.45953418439514,37.55800073862814,0.4447965002034664,5.322843517563413,-2.78570375072222,-15.699637263201723,19.5413457829569,3.5200042724609375,-3.9748890045658243,-4.101004028320318,-14.573523674815164,6.371515618174527,-9.33726385156774,1.1352557949271045,6.680215262085611,65.58767755880285,33.61872934975312,5.236259823247423,9,0.8800010681152344,6.365001678466797,-1.9649972915649414,-9.84499740600586,-1.2999954223632812,1,0.04967825948465343,1.1635910887082974,77.94000244140625,1.473867354995122,74.93000030517578,1.6557464531541184,76.55000305175781,0.04967825948465343
10218,2020-09-23,74.7300033569336,77.91000366210938,74.33999633789062,77.38999938964844,42327500.0,-0.038223857245283765,-1.0755795772351953,4.030274656679151,26.622408672405243,35.55177188619316,2.5582246336302035,7.776358833351978,0.833170367937214,-12.462093846340508,17.93788885543972,3.57000732421875,-4.481181691913093,-6.489997863769531,-17.186818213489573,4.206822485950511,-11.838408038629552,-1.1415876889095102,8.597187479773538,17.81385522072723,-9.6620647624488,5.348410174860019,9,2.359996795654297,9.33499526977539,1.0049962997436523,-6.875003814697266,3.2899932861328125,2,0.05981524676184646,3.6315715504693067,77.69999694824219,1.1635910887082974,77.94000244140625,1.473867354995122,74.93000030517578,0.05981524676184646
10219,2020-09-24,75.81999969482422,77.25,73.9000015258789,74.54000091552734,57540900.0,0.014585792706103051,-1.617188803852848,-0.4812032663035528,37.339866132053444,35.26038237196346,1.0871702471198432,6.200949435101464,0.39811144425168266,-13.318277827925172,16.089397374635507,3.3499984741210938,-4.588535899710195,-4.890001678466803,-15.595852514734403,5.815849157800798,-10.24292709660061,0.46292373966700495,6.5594719056243065,39.87854751226262,9.466180423720928,5.352925418133801,9,1.2700004577636719,8.244998931884766,-0.08500003814697266,-7.965000152587891,-0.529998779296875,3,0.04748085582446726,-1.0755795772351953,74.7300033569336,3.6315715504693067,77.69999694824219,1.1635910887082974,77.94000244140625,0.04748085582446726
10220,2020-09-25,78.05999755859375,78.19999694824219,74.66999816894531,76.3499984741211,48206200.0,0.029543627971320596,2.5477412750687223,1.3359380587940777,43.00884334359137,35.24010082568329,-0.9869788351536641,3.6984999562646266,-1.133876652909393,-15.303156258984231,14.861442088387255,3.529998779296875,-5.150957444994901,-2.3630035400390597,-13.027745516850814,8.301738436772695,-7.69537452844493,2.9693674483668104,3.466526729222039,85.13232561174956,52.60882575279734,5.332370988405875,9,-0.9699974060058594,6.005001068115234,-1.992497444152832,-10.204998016357422,-3.3600006103515625,4,0.04996158913470983,-1.617188803852848,75.81999969482422,-1.0755795772351953,74.7300033569336,3.6315715504693067,77.69999694824219,0.04996158913470983
10221,2020-09-28,79.4800033569336,79.56999969482422,77.5199966430664,79.12000274658203,48005500.0,0.018191209873840375,6.5926982960807035,0.21052678543543343,51.49905218937451,36.55812051904495,-2.413049790779894,1.8977259962571509,-1.818643104628265,-16.45671634233085,13.513089270741979,2.0500030517578125,-5.205107260931513,-0.6394977569580078,-11.031906704186895,9.75291119027088,-5.835702230572451,4.556706716656436,1.2788683495127202,98.41276248758709,60.81777375519411,5.196204473614443,9,-2.6950035095214844,4.584995269775391,-3.9075021743774414,-11.625003814697266,-2.9000015258789062,0,0.034599897884378894,2.5477412750687223,78.05999755859375,-1.617188803852848,75.81999969482422,-1.0755795772351953,74.7300033569336,0.034599897884378894
10222,2020-09-29,81.7699966430664,82.55000305175781,79.30000305175781,79.30000305175781,61568900.0,0.028812194129494095,-1.6315857753122036,6.861081676768533,49.7246125351944,37.90536939326236,-4.758199717285095,-1.1647515956713335,-3.409643789510497,-18.4608896180902,11.204771004890032,3.25,-4.766174703207753,2.1029956817626925,-7.0407524331781275,11.246743796703512,-2.4688783757077175,6.6748697392331025,-7.9199981689453125,90.98258646131104,50.39292374045295,4.571874057470409,9,-3.569995880126953,2.295001983642578,-6.149995803833008,-13.914997100830078,-0.4199981689453125,1,-0.03534302932973754,6.5926982960807035,79.4800033569336,2.5477412750687223,78.05999755859375,-1.617188803852848,75.81999969482422,-0.03534302932973754
10223,2020-09-30,81.98999786376953,82.94000244140625,80.66000366210938,81.75,51533700.0,0.0026904883176581684,1.130832991675431,0.0971653791386484,56.6270224944451,39.7721507005231,-4.62946970693902,-2.305509283644284,-2.898854848135258,-18.410689061163694,8.805118819770833,2.279998779296875,-4.55530952419393,2.8324970245361385,-4.287053080874173,9.95204712994645,-0.7272780281690103,6.392272077241287,-7.96599929809571,89.49110086919387,44.60626383802814,3.5597750527051537,9,-3.5949974060058594,2.075000762939453,-5.739995956420898,-14.134998321533203,1.0100021362304688,2,-0.06817900333622018,-1.6315857753122036,81.7699966430664,6.5926982960807035,79.4800033569336,2.5477412750687223,78.05999755859375,-0.06817900333622018
10224,2020-10-01,84.86000061035156,85.25,82.86000061035156,83.05999755859375,52177100.0,0.03500430322428705,-1.1727297317917311,7.500079473567092,68.57019042221744,43.49747709551298,-6.924970190038508,-5.900163398858098,-5.144070111499914,-21.03177424031218,6.20196501544675,3.2600021362304688,-4.194801271386098,5.970499801635739,0.3609012849237132,11.580098318347765,3.1657005432797263,8.775299059991752,-10.479361889648445,96.3138060288071,45.54747139804492,2.8047992583560113,10,-5.295001983642578,-0.7950019836425781,-7.522499084472656,-17.005001068115234,1.0199966430664062,3,-0.08060339285987217,1.130832991675431,81.98999786376953,-1.6315857753122036,81.7699966430664,6.5926982960807035,79.4800033569336,-0.08060339285987217
10225,2020-10-02,81.80000305175781,84.6500015258789,81.66000366210938,82.58000183105469,52855100.0,-0.03605936291049805,-4.641518396959751,-0.4333319204848896,57.97872821961923,46.536695354810654,-3.115620858142236,-3.0550828288075422,-1.4103925200306833,-17.706510782430342,5.527338429444302,3.1999969482421875,-3.585766378985923,2.9475021362304688,-2.569716292400443,8.46472056486138,0.18889292191501283,5.706111350545925,-6.767202654296881,55.368752263896006,2.449758325224998,2.758609214315455,10,-2.2250022888183594,2.264995574951172,-3.917501449584961,-13.730003356933594,1.3199996948242188,4,-0.07958437522442818,-1.1727297317917311,84.86000061035156,1.130832991675431,81.98999786376953,-1.6315857753122036,81.7699966430664,-0.07958437522442818
10226,2020-10-05,86.1500015258789,86.27999877929688,82.55000305175781,82.55000305175781,47056500.0,0.05317846346984467,-1.0722207269544504,-4.615389882233265,63.00432753854686,50.486116838605284,-6.904657472058872,-7.461579190201107,-5.33917259947944,-21.73802723323766,6.165408297561769,4.4799957275390625,-2.945046043954335,7.090500640869138,0.8158181351525684,13.365183146585707,3.953159388010846,10.22784189372743,-10.504169152265632,98.13757402593995,42.637409957062246,3.1373412528582874,10,-6.060001373291016,-2.085002899169922,-7.852499961853027,-18.080001831054688,-8.160003662109375,0,-0.13290776987621078,-4.641518396959751,81.80000305175781,-1.1727297317917311,84.86000061035156,1.130832991675431,81.98999786376953,-0.13290776987621078
10227,2020-10-06,84.4800033569336,87.25,83.54000091552734,86.20999908447266,52725400.0,-0.019384772366413228,-1.055400807320836,-0.48055457244642996,64.39617238052033,54.68320169506252,-4.662038342460349,-5.6239085281087995,-3.2448146337550554,-19.793228131308666,6.913969782103793,3.7099990844726562,-1.9458135539841948,5.131002426147461,-1.5902819908772017,11.852286843172124,1.7703602176351296,8.491644634659792,-7.9834376708656265,57.96664366655707,-1.990292133844008,3.360642208512332,10,-3.9050025939941406,-0.4150047302246094,-4.82750129699707,-16.410003662109375,-3.2000045776367188,1,-0.09351327192188752,-1.0722207269544504,86.1500015258789,-4.641518396959751,81.80000305175781,-1.1727297317917311,84.86000061035156,-0.09351327192188752
10228,2020-10-07,86.69000244140625,87.79000091552734,85.6500015258789,86.0999984741211,43045700.0,0.02616002600207379,-1.8724865205302692,-0.3410435979078649,67.32741164267726,58.01515119624294,-5.584353703420419,-7.8604502790264235,-4.952180566898562,-21.707835635466054,7.627255111724124,3.30999755859375,-0.903176604889552,7.102001571655279,-0.30743130374627015,14.511434447056828,3.3972851339544974,10.80671800935606,-9.118093323945075,82.05548177843383,18.563765591828485,3.704716437700775,10,-5.460002899169922,-2.6250038146972656,-3.835002899169922,-16.160003662109375,-4.850006103515625,2,-0.06159884435225926,-1.055400807320836,84.4800033569336,-1.0722207269544504,86.1500015258789,-4.641518396959751,81.80000305175781,-0.06159884435225926
10229,2020-10-08,86.51000213623047,88.72000122070312,85.94999694824219,88.11000061035156,54240700.0,-0.0020763675176667107,-1.0367612203625634,-2.711843585532696,70.81237443170319,61.10443242825537,-4.16668026147039,-7.470408442805308,-4.5346529561096105,-21.23671874755948,8.659047718347896,2.7700042724609375,0.3284020679438555,6.545501327514643,-1.473987437768372,14.564990092797657,2.5357569448731425,10.555245710156143,-7.711922003001348,68.69688599562552,-0.6882266093315508,4.009744382641506,10,-3.390003204345703,-2.4450035095214844,-3.6550025939941406,-15.980003356933594,-5.0800018310546875,3,-0.04057336781362164,-1.8724865205302692,86.69000244140625,-1.055400807320836,84.4800033569336,-1.0722207269544504,86.1500015258789,-0.04057336781362164
10230,2020-10-09,83.0999984741211,85.75,82.3499984741211,84.73999786376953,80354400.0,-0.039417449750371314,-1.1656064883882535,1.025000596047016,59.142447208606136,61.95369854150333,0.03736014898349538,-3.7186527541805816,-0.9898712635719136,-17.56652314254555,8.814014795444535,4.160003662109375,1.8592048727368962,2.797497558593747,-5.1482710177256195,10.743266134913114,-1.175386729565929,6.770381846753423,-2.9128493886456113,11.773935268747403,-55.9914024124349,3.9728842881596824,10,0.910003662109375,-1.8149986267089844,3.0725021362304688,-11.75,0.6300048828125,4,0.03345365620148133,-1.0367612203625634,86.51000213623047,-1.8724865205302692,86.69000244140625,-1.055400807320836,84.4800033569336,0.03345365620148133
10231,2020-10-12,84.29000091552734,85.12999725341797,83.12000274658203,83.6500015258789,47669700.0,0.014320125911637005,-1.3647036648086814,-0.39024367550870404,61.295862366410354,63.23939296719399,-0.44543348481212774,-4.64345944088241,-2.0036658201636612,-18.50146206249761,8.977356485948299,2.029998779296875,2.8949263229514486,3.6680000305175753,-4.38418411381663,11.72018417485178,-0.35809204164952746,7.694092102684678,-2.9082525311199845,30.45528422177215,-36.032894054953815,4.026092072167101,10,0.40000152587890625,-3.0050010681152344,2.0149974822998047,-12.94000244140625,-0.9300003051757812,0,-0.013880628262394334,-1.1656064883882535,83.0999984741211,-1.0367612203625634,86.51000213623047,-1.8724865205302692,86.69000244140625,-0.013880628262394334
10232,2020-10-13,85.27999877929688,86.08999633789062,83.97000122070312,84.86000061035156,42764100.0,0.011745140028669221,1.0784334258338133,0.6562477648236893,69.40051017902846,64.65866937659213,-0.9892025980072674,-5.41075143118988,-2.8100559447715767,-19.20026735561737,9.603780144994175,2.1199951171875,3.6963455795050493,4.340497970581055,-3.9286187580121776,12.609614699174287,0.20593960628444563,8.475056334877664,-2.9300003051757812,45.996845240733045,-25.54749345176345,4.1345583642966135,10,-0.089996337890625,-3.9949989318847656,-0.217498779296875,-13.930000305175781,-2.7399978637695312,1,-0.08548312640568556,-1.3647036648086814,84.29000091552734,-1.1656064883882535,83.0999984741211,-1.0367612203625634,86.51000213623047,-0.08548312640568556
10233,2020-10-14,84.20999908447266,85.95999908447266,83.45999908447266,85.86000061035156,40403000.0,-0.012546900916278858,1.7027049318921326,-3.9285921889191644,65.43982325188011,64.31085080211021,0.47921559522609414,-3.9485687420443014,-1.8026899739310522,-17.850643705415052,10.203867424207068,2.5,4.132218042780465,2.892998504638669,-5.241771910233879,11.027768919511217,-1.1743867027976052,6.960383712074943,-1.089996337890625,29.199369048146607,-44.43578877667197,4.067385207436275,10,0.9800033569335938,-2.924999237060547,1.0375003814697266,-12.860000610351562,1.3300018310546875,2,-0.0347939714645602,1.0784334258338133,85.27999877929688,-1.3647036648086814,84.29000091552734,-1.1656064883882535,83.0999984741211,-0.0347939714645602
10234,2020-10-15,83.12999725341797,84.72000122070312,82.41999816894531,83.4000015258789,33696400.0,-0.012825102040095238,-1.7218931705731517,0.16363880167754047,59.746250054631865,64.50724211711162,1.4393749167231533,-2.4773498375632528,-0.8078670846789322,-16.462844332159193,10.181832286859201,2.3000030517578125,4.465681569926886,1.4839969635009709,-6.366268890646978,9.33426281764892,-2.4411359635730037,5.409129890574945,5.590003967285156,20.85559424653566,-49.20505607591018,3.9251329270739723,10,2.4050025939941406,-1.8449974060058594,2.117502212524414,-11.779998779296875,1.5100021362304688,3,-0.015517875113057356,1.7027049318921326,84.20999908447266,1.0784334258338133,85.27999877929688,-1.3647036648086814,84.29000091552734,-0.015517875113057356
10235,2020-10-16,83.16999816894531,83.98999786376953,82.41000366210938,83.54000091552734,31474300.0,0.0004811850938164497,1.4881864220448033,1.370358858434586,57.490855102510515,63.89463406866314,1.8038373681973923,-1.9693483748000915,-0.9794714718647413,-16.184505112475307,10.36076815389311,1.5799942016601562,4.612374799924851,1.1119979858398494,-6.092528908438396,8.316524880118095,-2.4902654612992734,4.714261432978972,5.424002990722656,20.652065745608944,-43.92936388584969,3.602263447139124,10,2.365001678466797,-1.8849983215332031,2.0775012969970703,-11.819999694824219,2.1399993896484375,4,-0.020920979945617257,-1.7218931705731517,83.12999725341797,1.7027049318921326,84.20999908447266,1.0784334258338133,85.27999877929688,-0.020920979945617257
10236,2020-10-19,82.0,84.6500015258789,81.52999877929688,83.62000274658203,36689100.0,-0.014067550735887502,-1.4374972060379383,4.378353300204136,50.48916064660654,62.349410542672715,2.596276750640172,-0.5055075256846919,0.10257691890097931,-14.683771289944502,10.598009478671548,3.1200027465820312,4.171785123883197,-0.26100006103516193,-7.200907788635149,6.678907666564825,-3.7309539248351484,3.2089538027648246,6.346641259765619,10.30704983201938,-48.83074651596569,3.4699538637999914,10,3.125,-0.7150001525878906,2.6599998474121094,-9.450000762939453,3.0699996948242188,0,0.02109760191382426,1.4881864220448033,83.16999816894531,-1.7218931705731517,83.12999725341797,1.7027049318921326,84.20999908447266,0.02109760191382426
10237,2020-10-20,81.55999755859375,82.69000244140625,80.58000183105469,82.16000366210938,38219400.0,-0.005365883431783569,1.5421638018200203,0.3703735100335787,49.093973357888,60.32347295547391,2.881542389169624,0.25139275830889574,0.531844375157732,-13.945126381392612,10.979294183895501,2.1100006103515625,4.22972537736139,-0.8940025329589787,-7.506824072633734,5.718819006715776,-4.200413302796363,2.412408236878406,6.377645152343746,18.215543268473994,-35.55091345843482,3.3064107698373792,10,3.0900039672851562,-0.2749977111816406,3.1000022888183594,-8.619998931884766,5.150001525878906,1,0.022069680059328967,-1.4374972060379383,82.0,1.4881864220448033,83.16999816894531,-1.7218931705731517,83.12999725341797,0.022069680059328967
10238,2020-10-21,79.19999694824219,81.93000030517578,79.19000244140625,81.72000122070312,36426400.0,-0.02893576116963603,-1.1574843356702171,4.199964396521032,37.81222359053351,56.65678952867728,4.545345853889501,3.1235926764019553,3.0262605317047218,-11.294460328957626,11.300986999380891,2.7399978637695312,3.6834008150487136,-3.4775028228759766,-9.238424901191067,2.2834192554391137,-6.357963862033515,-0.5970417837184385,8.14903449230468,0.18073253240768844,-46.212522613188014,2.880461039157542,10,3.44000244140625,2.085002899169922,5.460002899169922,-6.034997940063477,7.9900054931640625,2,0.042171768888676464,1.5421638018200203,81.55999755859375,-1.4374972060379383,82.0,1.4881864220448033,83.16999816894531,0.042171768888676464
10239,2020-10-22,79.41999816894531,80.81999969482422,78.41999816894531,79.6500015258789,38006800.0,0.0027777932977308684,-1.1524644959988504,0.0912710186435444,44.160931519649246,54.992176674348734,3.591553207607433,3.359358896228997,2.761279251866995,-11.218128872413729,11.61095978116989,2.4000015258789062,3.190349774039163,-3.4375015258789006,-8.475923795745985,1.6009207439881834,-5.9567126608124426,-0.9182903909453586,7.11313037168749,16.051355716960636,-28.000066565068018,2.5192111349335438,10,2.8349990844726562,1.8650016784667969,3.7875022888183594,-6.244998931884766,13.240005493164062,3,0.07705871175624202,-1.1574843356702171,79.19999694824219,1.5421638018200203,81.55999755859375,-1.4374972060379383,82.0,0.07705871175624202
10240,2020-10-23,81.95999908447266,81.98999786376953,79.33000183105469,80.93000030517578,46557700.0,0.03198188081198583,3.880743063527172,-4.4781902013467345,38.718360827080275,52.48356539220095,0.9754125852527693,1.1873955974794228,0.229709255362323,-13.431085289022263,12.070241607769452,2.6599960327148438,2.404070292045958,-1.0925006866455078,-5.62567780205498,3.4406764287639646,-3.359089244350244,1.1740878710592284,3.599553811557641,56.82181393349571,18.801777659158624,2.266588557704735,10,0.2949981689453125,-0.6749992370605469,-0.19250106811523438,-8.78499984741211,10.669998168945298,4,0.03269888158995249,-1.1524644959988504,79.41999816894531,-1.1574843356702171,79.19999694824219,1.5421638018200203,81.55999755859375,0.03269888158995249
10241,2020-10-26,82.2300033569336,84.97000122070312,80.86000061035156,82.55000305175781,69423700.0,0.0032943420629210074,-1.6862703543673223,-0.3106796835649314,43.44787932324613,49.599939741558465,0.4274150761378621,1.1952594481734877,-0.011144536600951938,-13.367558090037221,12.833139502467311,4.1100006103515625,1.4891564028241646,-0.9599964141845732,-5.193862255741266,3.2738694273721194,-3.0769293349629123,1.156936506593766,-3.8100051879882812,58.167991035756806,21.73454807836098,2.116932920778343,10,-0.040004730224609375,-0.9300041198730469,-0.9075050354003906,-9.055004119873047,11.509994506835923,0,0.03745584428947302,3.880743063527172,81.95999908447266,-1.1524644959988504,79.41999816894531,-1.1574843356702171,79.19999694824219,0.03745584428947302
10242,2020-10-27,78.87999725341797,82.37000274658203,77.56999969482422,82.0,156669500.0,-0.04073946207899737,1.4870429043817535,9.750017881410486,28.672866011564494,45.51472227041228,3.100120227170123,4.550984149457406,3.293579389343165,-9.70761907824847,12.75916240041636,4.8000030517578125,1.1015313649781717,-4.165502548217773,-8.783289733615788,0.4522846371802416,-6.474396140916781,-1.856608955518766,6.090003967285156,17.702666060439228,-12.424535884950007,2.3088935926990093,10,2.390003204345703,2.430004119873047,2.4425010681152344,-5.60999870300293,13.430000305175795,1,0.07847366451496707,-1.6862703543673223,82.2300033569336,3.880743063527172,81.95999908447266,-1.1524644959988504,79.41999816894531,0.07847366451496707
10243,2020-10-28,76.4000015258789,78.95999908447266,75.76000213623047,78.7300033569336,76529900.0,-0.031440109202483524,1.2939101424703985,0.7467948012568927,25.473088728938663,41.70659323422415,4.8676479923122,6.946889411257146,5.723042194820593,-6.926889311030081,12.758316611365297,3.1999969482421875,0.43600000790291915,-6.3659984588623075,-11.848505815808252,-0.8834911019163627,-9.10725213733528,-3.624744780389335,8.569999694824219,6.94896257620076,-17.54350300211951,2.7412536784729724,10,3.9650001525878906,4.909999847412109,4.922496795654297,-3.130002975463867,17.639999389648438,2,0.13494760932827288,1.4870429043817535,78.87999725341797,-1.6862703543673223,82.2300033569336,3.880743063527172,81.95999908447266,0.13494760932827288
10244,2020-10-29,78.0199966430664,79.18000030517578,76.29000091552734,76.75,52784100.0,0.02120412414702333,-1.6392751012900326,-0.5450625085953411,36.50371983512082,39.3746893156253,2.734090051912574,5.046943585315859,4.088672612129869,-8.288284703987983,12.186877315011714,2.8899993896484375,-0.5734762253966608,-4.404003143310547,-10.181917340822508,1.3739110542014146,-7.292960242066528,-1.5150460445545662,6.581604614257813,24.538487855510354,-1.498229181010192,2.888957098755977,10,2.3450050354003906,3.2900047302246094,2.5575027465820312,-4.749998092651367,16.050003051757812,3,0.11753404502555531,1.2939101424703985,76.4000015258789,1.4870429043817535,78.87999725341797,-1.6862703543673223,82.2300033569336,0.11753404502555531
10245,2020-10-30,75.29000091552734,77.69999694824219,74.2300033569336,77.08999633789062,51349000.0,-0.034990974685996434,1.298011555261383,-1.4173229765530664,27.89783956238155,36.86454252848919,4.725718771859022,7.65678717204807,6.718114997669986,-5.329704182695522,12.160085203527473,3.7899932861328125,-1.5080600579437657,-6.808498764038092,-13.409311326847558,-0.20768620122862558,-10.108905045442825,-3.5080924826333586,8.957936376953128,9.869625413702936,-14.963415080965335,3.300406281404732,10,4.310001373291016,6.185001373291016,5.287498474121094,-2.0200023651123047,17.62999725341797,4,0.23070796301451169,-1.6392751012900326,78.0199966430664,1.2939101424703985,76.4000015258789,1.4870429043817535,78.87999725341797,0.23070796301451169
10246,2020-11-02,74.69999694824219,76.33999633789062,73.76000213623047,75.8499984741211,45760700.0,-0.007836418649365129,1.422532890612967,0.6388913613841453,23.49699831587671,34.020434190487926,4.6615297651194965,7.741936241233674,7.16510906576417,-4.438617123524722,11.794073126994524,2.5799942016601562,-2.2375905427352194,-6.826002502441412,-13.915342105531181,0.26333710064835714,-10.370672303986296,-3.2813327008965274,8.946864308105475,10.917476717499756,-10.774234597004938,3.544669801544888,11,4.665004730224609,6.540004730224609,5.87750244140625,-0.7649974822998047,15.1300048828125,0,0.240026787653004,1.298011555261383,75.29000091552734,-1.6392751012900326,78.0199966430664,1.2939101424703985,76.4000015258789,0.240026787653004
10247,2020-11-03,76.58000183105469,77.08000183105469,74.5999984741211,74.93000030517578,41231800.0,0.02516740240451565,-1.1471842312989429,-1.4347820318045816,31.632178909015565,33.33376255920816,2.235958762133677,5.522899056360501,5.184525095097186,-6.014248083165029,11.096583832987001,2.4800033569335938,-2.89888927923613,-4.550997543334958,-11.825252769563548,2.7232576828936317,-8.18812515644926,-0.9138699302206561,6.275910695683606,52.029532241944786,29.99503523613794,3.6371276131142958,11,2.7849998474121094,4.659999847412109,3.8449974060058594,-2.5700016021728516,15.080001831054688,1,0.2240793369340992,1.422532890612967,74.69999694824219,1.298011555261383,75.29000091552734,-1.6392751012900326,78.0199966430664,0.2240793369340992
10248,2020-11-04,81.3499984741211,81.8499984741211,78.97000122070312,80.25,66579700.0,0.062287758279108374,1.7428565200489734,0.6666651253762675,46.36140987179751,33.57826015389131,-2.4551756410758117,0.3502899484300599,0.2618855252358401,-10.4678846814613,9.932491306570634,5.269996643066406,-3.1848814632584492,0.48599929809570597,-6.305092569708506,7.277091165899918,-2.9095466358064073,3.881545231997819,0.7782412213765753,93.81952748658018,68.67670177743268,3.395545933902108,11,-1.9849967956542969,-0.10999679565429688,-0.217498779296875,-6.869998931884766,10.300003051757812,2,0.134726481746146,-1.1471842312989429,76.58000183105469,1.422532890612967,74.69999694824219,1.298011555261383,75.29000091552734,0.134726481746146
10249,2020-11-05,83.0,83.5,81.8499984741211,83.2699966430664,46542300.0,0.02028274808639119,3.520531337855209,-0.24545183417834776,49.673958340649584,34.795548766510116,-3.9604311716795877,-1.6613323134763789,-1.5140943590406977,-11.785206942323242,8.648212568379341,2.1500015258789062,-3.377665809448132,2.3115009307861385,-4.031901044397088,8.654902905969365,-0.8602000568054677,5.483201918377745,-9.239997863769531,94.8665286482261,66.29890335702294,3.1717009875916102,11,-3.634998321533203,-1.7599983215332031,-1.7700004577636719,-8.444999694824219,11.779998779296875,3,0.1330120592232209,1.7428565200489734,81.3499984741211,-1.1471842312989429,76.58000183105469,1.422532890612967,74.69999694824219,0.1330120592232209
10250,2020-11-06,85.87999725341797,86.08999633789062,82.66999816894531,83.5199966430664,53829900.0,0.03469876208937306,1.4604314177506998,-8.740851677074797,56.98343477020231,36.299499371727464,-6.957562455222941,-4.55596715606211,-4.417633573758707,-14.313837507410426,8.724183978575718,3.4199981689453125,-2.9928984228025115,5.0524982452392635,-1.6263601554028924,11.73135664588142,1.7130690449181856,8.391927445560341,-11.925195159912107,98.29684360723884,64.63435335583915,3.3394292003210766,11,-5.954998016357422,-4.639995574951172,-4.064998626708984,-10.579998016357422,11.240005493164077,4,0.09536565793357998,3.520531337855209,83.0,1.7428565200489734,81.3499984741211,-1.1471842312989429,76.58000183105469,0.09536565793357998
10251,2020-11-09,83.12000274658203,87.05000305175781,82.7699966430664,84.23999786376953,58580700.0,-0.03213780385543841,-3.703284818404373,-0.47457407946206315,52.59137087553263,38.95711102327948,-4.534942716440952,-1.99015660085702,-1.770154151697696,-11.206815182591754,8.87959588667461,4.280006408691406,-2.8715973726424977,2.351003646850586,-4.219779682909746,8.921786976610917,-0.9343880180295798,5.636395311730752,-8.679792883300777,68.43374409488145,31.461669343517713,3.2853916648801693,11,-2.7150001525878906,-1.8800010681152344,-1.3000030517578125,-7.495002746582031,13.729995727539062,0,0.1179017697129019,1.4604314177506998,85.87999725341797,3.520531337855209,83.0,1.7428565200489734,81.3499984741211,0.1179017697129019
10252,2020-11-10,77.98999786376953,82.12999725341797,77.62999725341797,81.93000030517578,67137200.0,-0.06171805477982195,1.073734468719456,3.517874659400545,48.15941742718827,41.47781421197388,0.5090738097858605,2.7043504078236538,3.015510988116077,-5.759123851308516,8.28097683147954,5.4900054931640625,-2.9578124814535727,-2.414501190185547,-8.735705165023134,3.9067027846520404,-5.575103177604333,0.7461007972332396,-2.79320040917969,3.821660177905708,-36.24261645024642,3.160601987418793,11,2.4150047302246094,3.2500038146972656,4.087501525878906,-1.5349979400634766,18.849998474121094,1,0.15181439019868814,-3.703284818404373,83.12000274658203,1.4604314177506998,85.87999725341797,3.520531337855209,83.0,0.15181439019868814
10253,2020-11-11,81.27999877929688,81.47000122070312,78.97000122070312,79.38999938964844,44611300.0,0.042184908393948284,1.2026390261281064,-0.479694979319319,52.587646750141374,43.26491720253172,-2.252809525985157,-0.8605336640545431,-0.6315427042659252,-8.71754447730288,7.822460313076962,3.4800033569335938,-3.1295294577678163,1.0219997406005916,-5.059103305671002,7.103102786872185,-2.018551782535198,4.062551263736381,-5.372008988876956,38.74733842013317,-4.174534971501757,3.0405515231357954,11,-0.8749961853027344,-0.039997100830078125,1.0400009155273438,-2.1149978637695312,14.639999389648438,2,0.12770675490532146,1.073734468719456,77.98999786376953,-3.703284818404373,83.12000274658203,1.4604314177506998,85.87999725341797,0.12770675490532146
10254,2020-11-12,81.83999633789062,83.0,80.30000305175781,81.31999969482422,37242600.0,0.006889733846014545,-1.1093809139216135,0.2751305878268732,49.823317506158446,45.70108141850693,-2.474137596084006,-1.6043878769723676,-1.4862611781035326,-8.927044468375215,7.822966525038572,2.6999969482421875,-2.6927302719442565,1.6464973449706974,-4.332857563435141,7.625852253376536,-1.3431801092322218,4.636174799173617,-5.2634857517904265,44.69210714514226,3.3827247667203153,2.9896774542029156,11,-1.4349937438964844,-0.5999946594238281,0.8075027465820312,-1.1899986267089844,11.390007019042969,3,0.11986810394621683,1.2026390261281064,81.27999877929688,1.073734468719456,77.98999786376953,-3.703284818404373,83.12000274658203,0.11986810394621683
10255,2020-11-13,81.43000030517578,83.11000061035156,80.69999694824219,82.7300033569336,30423200.0,-0.0050097269191228255,1.339812153713964,-2.500022008010916,48.826974682485094,48.51552323701897,-1.2310475106260839,-1.4033841268523588,-1.1342395133020062,-8.139829180035122,7.8365441964222695,2.410003662109375,-1.8973742859680414,1.3235012054443303,-4.522653857505389,7.16965626839405,-1.5995763260305296,4.24657873691919,-4.225080171136128,40.339710326160464,1.1147933135903756,2.923077531474858,11,-0.6049995422363281,-1.0249977111816406,2.1624984741210938,-0.7800025939941406,11.730003356933594,4,0.16394447284894031,-1.1093809139216135,81.83999633789062,1.2026390261281064,81.27999877929688,1.073734468719456,77.98999786376953,0.16394447284894031
10256,2020-11-16,83.7300033569336,83.77999877929688,80.4800033569336,81.20999908447266,38640800.0,0.028245155877908434,1.5190851698271444,-1.9384602744228083,57.33737956863549,51.37165664364341,-2.3640442866765596,-3.7599066539945625,-3.4495999436110907,-10.038064092445055,8.215483105897428,3.2999954223632812,-1.4313392860940581,3.537004089355463,-2.4759302973101853,9.549938476021111,0.5305368960226389,6.543471282688287,-5.93437824783085,99.18706650473332,54.87521531113918,3.0064671933328206,11,-1.3900032043457031,-3.325000762939453,-1.0825023651123047,0.3349952697753906,7.8199996948242045,0,0.15991877287485678,1.339812153713964,81.43000030517578,-1.1093809139216135,81.83999633789062,1.2026390261281064,81.27999877929688,0.15991877287485678
10257,2020-11-17,83.36000061035156,84.80999755859375,82.91000366210938,83.93000030517578,29473500.0,-0.004418998348832526,-1.5850369793694044,-0.22618997160174628,61.247576359920075,53.0256751423237,-1.0405875343810322,-3.4236713350163086,-2.9925407874893324,-9.235146013535058,8.955853442310785,1.899993896484375,-0.46738510361795704,3.077001190185541,-3.0743746479641487,9.228377028335231,0.0013132711106891293,6.152689109260393,-5.00911282468951,75.17126956339979,25.053726051341883,3.0756879190748467,11,-1.0200004577636719,-2.954998016357422,-0.3724994659423828,0.7049980163574219,8.449996948242202,1,0.1618281881597583,1.5190851698271444,83.7300033569336,1.339812153713964,81.43000030517578,-1.1093809139216135,81.83999633789062,0.1618281881597583
10258,2020-11-18,82.54000091552734,83.95999908447266,82.22000122070312,83.01000213623047,29968000.0,-0.009836848474331639,-2.1351295621692215,0.8245639865615505,57.49834831452142,53.89505180608724,-0.0380339005311896,-2.4671069757425386,-2.1970243819367568,-7.985478294290701,9.20853081827174,1.7399978637695312,0.706285914602077,2.090001296997073,-4.118662385074643,8.29866497906879,-1.0143305440387849,5.194333138032931,-3.6671662138995487,49.667418893178194,-3.5334505356305854,3.104331841035857,11,-0.20000076293945312,-2.134998321533203,0.6975002288818359,1.5249977111816406,9.05999755859375,2,0.1732492762751252,-1.5850369793694044,83.36000061035156,1.5190851698271444,83.7300033569336,1.339812153713964,81.43000030517578,0.1732492762751252
10259,2020-11-19,85.54000091552734,85.63999938964844,81.72000122070312,82.38999938964844,50116800.0,0.036346013650644826,1.3402984802694657,-6.702113499123434,66.85300684914323,54.99167092596956,-2.950076584735484,-5.254504411261308,-5.09269508282992,-10.571206827336738,9.386159846847605,3.9199981689453125,1.7195809952848293,4.784001159667966,-1.8026701654997765,11.370672484835708,1.4906654970840947,8.077336822251837,-6.176536112891753,98.06204358516761,37.7533134186376,3.293335662583873,11,-3.200000762939453,-5.134998321533203,-2.302499771118164,-1.4750022888183594,5.080001831054702,3,0.12134670496050659,-2.1351295621692215,82.54000091552734,-1.5850369793694044,83.36000061035156,1.5190851698271444,83.7300033569336,0.12134670496050659
10260,2020-11-20,84.63999938964844,86.0999984741211,84.47000122070312,85.27999877929688,35008400.0,-0.010521411225698718,-2.3265395095367847,-0.20317431099334668,66.17838874743825,56.50133957840352,-2.508233914112566,-4.367345498443299,-4.011562972084249,-9.257482538746672,10.038182015303715,1.6299972534179688,2.048511330417,3.7499996185302678,-3.0455384629909474,10.545537700051483,0.35223057776966016,7.147768659290875,-4.815342292065509,74.02134603271139,7.1565849114744395,3.3977690407606045,11,-2.7750015258789062,-4.234996795654297,-1.2299995422363281,-0.5750007629394531,7.650001525878906,4,0.10148870544930233,1.3402984802694657,85.54000091552734,-2.1351295621692215,82.54000091552734,-1.5850369793694044,83.36000061035156,0.10148870544930233
10261,2020-11-23,85.30999755859375,87.54000091552734,84.62000274658203,85.5199966430664,46505000.0,0.007915857440651708,-2.6729797555697377,0.32812388241184465,64.7915915835172,58.349358929106735,-3.168068498977135,-5.053882365156184,-4.539201922784798,-9.501829600620027,10.495263935931783,2.9199981689453125,2.188691189958348,4.265998077392581,-2.7919322476852244,11.323928402470386,0.7370329148536712,7.794963239931491,-5.05181970376033,61.6837891088421,-6.7659894624699675,3.5289651625389027,11,-2.0549964904785156,-4.659996032714844,-1.8999977111816406,-1.2449989318847656,6.400001525878906,0,0.09201742267222524,-2.3265395095367847,84.63999938964844,1.3402984802694657,85.54000091552734,-2.1351295621692215,82.54000091552734,0.09201742267222524
10262,2020-11-24,85.06999969482422,86.11000061035156,83.31999969482422,85.72000122070312,36839200.0,-0.0028132442930230983,2.9020983498103323,3.095258855585831,57.4459604822951,58.88917156601269,-2.031825150644636,-4.560169960429022,-4.189903517603284,-8.850180111113673,11.103413049085992,2.7900009155273438,1.8465439006096886,3.7165000915527315,-3.4833284563600273,10.91632863946549,0.11658581759635922,7.316414365509104,-4.229275995135282,57.56011425739901,-7.363285616767854,3.599914273956376,11,-1.1499977111816406,-4.4199981689453125,-1.864999771118164,-1.0050010681152344,7.2300033569335795,1,0.0761726035051089,-2.6729797555697377,85.30999755859375,-2.3265395095367847,84.63999938964844,1.3402984802694657,85.54000091552734,0.0761726035051089
10263,2020-11-25,86.70999908447266,87.83999633789062,85.5199966430664,85.76000213623047,41349700.0,0.019278234342678724,-2.2447368140252038,-1.4615303355751963,57.42891477105547,59.73423792877904,-3.15204904440003,-5.679350111092788,-5.626111916583,-10.057307610581375,11.40038792934604,2.7699966430664062,1.8826649324941656,4.840999603271484,-2.3418515213582936,12.023850727901262,1.2495740409565883,8.43242516558638,-5.333333207516645,81.5359778597786,19.557471904456953,3.59142556231489,11,-2.549999237060547,-5.909999847412109,-3.7424983978271484,-2.645000457763672,6.05999755859375,2,0.0588167284969372,2.9020983498103323,85.06999969482422,-2.6729797555697377,85.30999755859375,-2.3265395095367847,84.63999938964844,0.0588167284969372
10264,2020-11-27,87.19000244140625,88.0,86.36000061035156,87.98999786376953,22717600.0,0.005535732464556631,3.0,-0.8421031497454183,52.90209394262573,60.187028957683545,-3.1216171511992314,-5.730964865071996,-5.888998682144219,-10.105236854667297,11.799844170515223,1.6399993896484375,2.5250703078756374,4.86250267028808,-2.4552797542444864,12.180285094820647,1.203611458021797,8.521393882554364,-5.167003518356779,82.69236098771309,24.26243805258831,3.6588912122662864,11,-2.950000762939453,-6.310001373291016,-5.227502822875977,-3.1250038146972656,3.1399993896484375,4,0.050579147943922376,-2.2447368140252038,86.70999908447266,2.9020983498103323,85.06999969482422,-2.6729797555697377,85.30999755859375,0.050579147943922376
10265,2020-11-30,92.66000366210938,92.73999786376952,86.52999877929688,87.33000183105469,84483000.0,0.06273656460073052,1.2622987726241894,-6.662540412180398,68.86866791348486,61.46828321822237,-7.63390657371184,-10.364310026958805,-11.02161942487561,-15.168123818476218,12.036774237453427,6.209999084472642,2.925392539391339,9.464003753662112,1.5631628936166067,17.364844613707618,5.5135833236393665,13.414424183684858,-9.919764609825847,99.15080448822317,40.25188700394787,3.95042043002275,11,-5.430004119873047,-9.410003662109375,-10.890005111694336,-8.59500503540039,2.5,0,-0.022015981382499383,3.0,87.19000244140625,-2.2447368140252038,86.70999908447266,2.9020983498103323,85.06999969482422,-0.022015981382499383
10266,2020-12-01,92.62999725341795,93.9000015258789,90.77999877929688,92.25,58583600.0,-0.0003238334503076201,1.1369839391112817,0.0712940193010706,86.27352238194285,64.24894388733601,-6.938308349007926,-9.404323864612692,-10.744661372080287,-14.705009912967753,12.242711223716993,3.1200027465820312,3.462623699755568,8.537497329711897,0.626750422892826,16.448244236530968,4.5821238763023615,12.492870783121433,-8.489791967526386,87.99618097670641,21.216178480587786,3.9553734534095346,12,-4.819995880126939,-8.799995422363267,-10.859998703002915,-8.56499862670897,1.950004577636733,1,-0.0036704776851115284,1.2622987726241894,92.66000366210938,3.0,87.19000244140625,-2.2447368140252038,86.70999908447266,-0.0036704776851115284
10267,2020-12-02,93.73999786376952,96.37000274658205,92.52999877929688,92.88999938964844,57988800.0,0.01198316574829228,-3.8917257499404894,2.2368542574337402,84.61109389788561,67.26147117437647,-7.175661006242919,-9.657995150458376,-11.581983148166444,-15.334486649061617,12.878333774019579,3.8400039672851705,4.16700534568092,8.789498138427717,0.5923494726499143,16.98664680420552,4.690923805538816,12.888072471316619,-8.03822517947998,75.76033729639701,5.209902225578816,4.0985743328889,12,-4.694995880126939,-8.674995422363267,-11.994998931884751,-9.674999237060533,3.510002136230483,2,-0.021655630739900622,1.1369839391112817,92.62999725341795,1.2622987726241894,92.66000366210938,3.0,87.19000244140625,-0.021655630739900622
10268,2020-12-03,92.30999755859376,94.6999969482422,92.01000213623048,94.05999755859376,35859700.0,-0.01525496413232208,-1.2893662058710855,-2.0588272253188986,77.74243631056112,68.47140778120068,-4.709274029003595,-7.76280196136365,-9.794552271281518,-13.445442373474421,14.359730032915818,2.6899948120117188,4.372867492654137,6.811497879028337,-1.825758505326391,15.448754263383066,2.4928696868509803,11.130126071205694,-4.687943463091571,59.44051626828944,-13.786766397929014,4.318628192177363,12,-2.464996337890639,-7.244995117187514,-11.01999664306642,-8.24499893188478,3.0500030517577983,3,-0.00010827112014188955,-3.8917257499404894,93.73999786376952,1.1369839391112817,92.62999725341795,1.2622987726241894,92.66000366210938,-0.00010827112014188955
10269,2020-12-04,94.04000091552734,94.58000183105469,90.62999725341795,92.58000183105469,45570300.0,0.018741234998250977,2.110238703844444,-0.8342851911272321,81.22830499110853,70.14362069716404,-5.706895347740414,-9.089323014712463,-11.174792038191129,-14.711581184974023,15.30363172242743,3.950004577636733,4.562202056294751,7.98950119018555,-1.3573936106788125,17.336395991049912,3.3160537897533686,12.66294859061773,-4.84331606283078,76.32112914993526,-1.0221661902222507,4.673447400432184,12,-4.194999694824219,-8.974998474121094,-13.202499389648438,-9.97500228881836,-2.2600021362304688,4,-0.013504936836418513,-1.2893662058710855,92.30999755859376,-3.8917257499404894,93.73999786376952,1.1369839391112817,92.62999725341795,-0.013504936836418513
10270,2020-12-07,94.06999969482422,95.0,92.97000122070312,94.9499969482422,39815700.0,0.0003190002020929672,3.142840460564729,-0.6027382227680185,78.85041459256854,71.70571214261419,-4.759041370589088,-8.93224850260387,-10.919680145877962,-14.266125498780738,15.705263507305583,2.029998779296875,5.024347263844689,7.609999847412112,-2.399580859465459,17.619580554289684,2.6052094939733337,12.61479020085089,-3.5821176212282637,59.930298768930534,-14.044733904200008,5.004790353438783,12,-4.224998474121094,-9.004997253417969,-13.232498168945312,-10.005001068115234,-3.279998779296875,0,-0.03975760471885392,2.110238703844444,94.04000091552734,-1.2893662058710855,92.30999755859376,-3.8917257499404894,93.73999786376952,-0.03975760471885392
10271,2020-12-08,92.91999816894531,94.73999786376952,91.9000015258789,94.0500030517578,33907500.0,-0.012224955135640148,1.2629502416486966,1.284100465567878,75.56147411229813,73.7185469903923,-2.699970434571412,-7.389262988468886,-9.537830737059565,-12.644445904245572,15.768878273120663,2.839996337890611,4.928649978919594,5.969998550415042,-4.307054122740297,16.24705122357038,0.8314722138373725,11.108524886992711,-2.290000915527358,39.895448153395925,-32.52672682022774,5.138526336577672,12,-1.9749984741210938,-7.8549957275390625,-12.382495880126953,-8.854999542236328,-4.709999084472656,1,0.02410681809411286,3.142840460564729,94.06999969482422,2.110238703844444,94.04000091552734,-1.2893662058710855,92.30999755859376,0.02410681809411286
10272,2020-12-09,89.83000183105469,94.6999969482422,89.16000366210938,92.76000213623048,52170400.0,-0.03325437364164019,-1.5948466704903073,2.5929094198985005,67.38196909605358,74.8244419153921,1.2697689136890205,-3.548706837942916,-6.3209369654206995,-9.134591577419684,16.970852874029568,5.539993286132827,4.875097145550683,2.2880020141601562,-7.145288441777566,11.721292470097879,-2.428643213808698,7.0046472421290105,6.540000915527358,11.47257858020014,-61.19125446731517,4.71664522796886,12,1.5349998474121094,-4.345001220703125,-9.52750015258789,-5.810001373291016,-0.3800048828125,2,0.05287765672022848,1.2629502416486966,92.91999816894531,3.142840460564729,94.06999969482422,2.110238703844444,94.04000091552734,0.05287765672022848
10273,2020-12-10,91.66000366210938,92.08999633789062,89.02999877929688,89.55000305175781,33804400.0,0.020371833393662886,1.0606141563185556,-0.7201366520762071,65.45454405337185,76.21915859436389,0.2411231990204783,-4.807685018439798,-8.007252613369559,-10.522486693144288,18.222478289525633,3.05999755859375,4.925572911669093,3.599003601074216,-5.52062445609053,12.718631658238962,-0.9608104275081644,8.158817629656596,4.565799102783217,44.05367412140575,-24.34831339249442,4.559814028582374,12,-0.21000289916992188,-4.660003662109375,-11.357501983642578,-7.640003204345703,-2.910003662109375,3,0.06098621115592895,-1.5948466704903073,89.83000183105469,1.2629502416486966,92.91999816894531,3.142840460564729,94.06999969482422,0.06098621115592895
10274,2020-12-11,91.6500015258789,92.33000183105469,90.16000366210938,91.54000091552734,28368100.0,-0.0001091221452198532,1.9523760094666693,0.05213297560763952,68.53516115926385,76.18210228833934,1.0619871719286778,-4.242578381339513,-7.943240943995903,-10.142430305823638,19.178994473800838,2.1699981689453125,5.352652193406385,3.098501205444336,-5.660426986998161,11.857429397886833,-1.2809628907769195,7.477965301665591,4.287969079589857,43.88613418530352,-22.82168052770436,4.379464096221251,12,1.0499992370605469,-4.650001525878906,-11.34749984741211,-7.630001068115234,-0.12000274658203125,4,0.040480076625258654,1.0606141563185556,91.66000366210938,-1.5948466704903073,89.83000183105469,1.2629502416486966,92.91999816894531,0.040480076625258654
10275,2020-12-14,94.77999877929688,95.41000366210938,91.8499984741211,92.20999908447266,48026400.0,0.03415163340214633,-1.1641362901673598,23.363503953391593,72.15722185925794,74.61362445248545,-1.9396375287408603,-6.662749116120665,-10.88309630328942,-12.844968573316919,20.418269257885928,3.7600021362304688,5.792033551832873,5.560998535156244,-2.9438820110947717,14.06587908140726,1.3085582620307292,9.81343880828176,0.8816529531250126,90.12532287381613,21.840901678617783,4.252440273125511,12,-2.079998016357422,-7.779998779296875,-14.477497100830078,-10.759998321533203,-1.9899978637695312,0,-0.03165224771721875,1.9523760094666693,91.6500015258789,1.0606141563185556,91.66000366210938,-1.5948466704903073,89.83000183105469,-0.03165224771721875
10276,2020-12-15,97.12000274658205,97.9800033569336,95.4499969482422,95.93000030517578,57232700.0,0.024688795077261627,-1.3534843119025324,0.4630360244021964,75.67105792679561,73.62028712236435,-3.99597431793957,-8.3777027051038,-13.142081919537688,-14.896523998889577,21.737695607870556,3.2000045776367188,6.467379190241161,7.231502532958999,-1.5574123367303656,16.020417402648363,2.8370450981143165,11.62595996780368,-8.09000396728517,90.39105954760713,19.892921015986403,4.394457434844679,12,-3.615001678466811,-9.315002441406264,-16.537502288818374,-13.100002288818374,-2.990005493164091,1,-0.06517711750453459,-1.1641362901673598,94.77999877929688,1.9523760094666693,91.6500015258789,1.0606141563185556,91.66000366210938,-0.06517711750453459
10277,2020-12-16,96.8499984741211,97.2699966430664,95.45999908447266,97.04000091552734,34909000.0,-0.002780109810802678,4.569275552842856,-0.15966558957788188,72.94115291432233,73.08681118944891,-3.6189997683279955,-7.425976818914677,-12.738689077179089,-14.329846980999179,22.864792214157504,1.80999755859375,6.2564234113053345,6.286998367309565,-2.4628108411889684,15.036807575808098,1.912093763060298,10.661902971558831,-7.6409996032714815,87.37425357707602,17.517516486408795,4.374904604249264,12,-3.3449974060058594,-9.044998168945312,-16.027496337890625,-12.829998016357422,-2.1399993896484375,2,-0.08921011384380251,-1.3534843119025324,97.12000274658205,-1.1641362901673598,94.77999877929688,1.9523760094666693,91.6500015258789,-0.08921011384380251
10278,2020-12-17,96.83999633789062,97.91999816894531,96.25,97.5500030517578,32023700.0,-0.00010327451097624785,1.3034505982510234,3.7368294249918943,72.30694616396657,72.09554909754426,-3.239510564718273,-6.629629538336175,-12.663910189506453,-13.998503048959066,24.319944114404045,1.6699981689453125,5.729866023770782,5.5619964599609375,-2.7536664763867833,13.877659396308658,1.40416499178707,9.719827928134805,-7.4555773773193295,85.42190455841705,16.478736482271017,4.157831468173863,12,-3.3349952697753906,-8.364994049072266,-16.017494201660156,-12.819995880126953,-8.0,3,-0.07631143813619656,4.569275552842856,96.8499984741211,-1.3534843119025324,97.12000274658205,-1.1641362901673598,94.77999877929688,-0.07631143813619656
10279,2020-12-18,95.91999816894531,97.68000030517578,93.55999755859376,97.2699966430664,51823100.0,-0.009500187977447783,2.7972274080871236,1.9013883217640233,59.54329989744103,69.95031413141899,-2.262741525454743,-5.156491826118071,-11.682687336294691,-12.894651856243968,25.062488751753488,4.120002746582017,5.220856320849322,4.122998428344729,-3.9776836316875546,12.223680488377013,0.07265739832858742,8.173339458360871,-6.363667520446768,66.39472190692395,1.2200461962107028,4.050341030016141,12,-2.414997100830078,-6.779994964599609,-15.097496032714844,-11.89999771118164,-8.400001525878906,4,-0.07474977383044445,1.3034505982510234,96.83999633789062,4.569275552842856,96.8499984741211,-1.3534843119025324,97.12000274658205,-0.07474977383044445
10280,2020-12-21,93.2300033569336,95.27999877929688,91.08000183105469,94.25,47093900.0,-0.028044149951648167,1.7272758799210306,0.7555539229260739,51.51977187575611,67.27901388291433,0.33030425026905164,-1.886690691850177,-8.851532065387715,-10.068270390405573,25.441392727856925,4.839996337890625,4.866373430376257,1.0035034179687443,-6.378429343666696,8.385436179604184,-2.687462962848983,4.694469798786471,-3.505199254266344,31.15943551338627,-29.84258814404371,3.6909663808177227,12,0.2749977111816406,-4.0,-12.407501220703125,-9.210002899169922,-7.590003967285156,0,-0.018234522325696,2.7972274080871236,95.91999816894531,1.3034505982510234,96.83999633789062,4.569275552842856,96.8499984741211,-0.018234522325696
10281,2020-12-22,93.16000366210938,93.5500030517578,90.52999877929688,93.36000061035156,35673700.0,-0.0007508279770861437,9.413774959880495,0.19607608476135624,48.44921374416732,65.17537439937139,0.489393993201503,-1.2631992475316736,-8.676638096180923,-9.84861181140272,25.42217519757626,3.0200042724609233,4.230840757466581,0.5410034179687528,-6.088971860136951,7.170978696074457,-2.773984221084092,3.8559910570215976,-3.2700955743568016,35.588702300794324,-22.57381256105012,3.3149876390528488,12,0.3449974060058594,-3.9300003051757812,-12.545001983642578,-9.140003204345703,-5.5,1,-0.003971690983654574,1.7272758799210306,93.2300033569336,2.7972274080871236,95.91999816894531,1.3034505982510234,96.83999633789062,-0.003971690983654574
10282,2020-12-23,91.5500030517578,93.12999725341795,91.45999908447266,93.08000183105469,25993300.0,-0.017282101192170773,1.0490905516602413,7.6501106279088225,47.98730320369824,63.234569860518775,2.6474415117089194,0.9034801965957939,-7.010204339515397,-8.100627106912285,25.86203653990368,1.7000045776367188,3.664895391075703,-1.3929973602295007,-7.028403130383225,4.242408409924224,-4.21070024530637,1.4247055248473686,-1.4982930586215986,13.802494678006294,-42.37257287481323,2.8177028850768653,12,2.520000457763686,-1.700000762939439,-10.177501678466783,-10.310001373291001,-2.690002441406236,2,0.02818125740751265,9.413774959880495,93.16000366210938,1.7272758799210306,93.2300033569336,2.7972274080871236,95.91999816894531,0.02818125740751265
10283,2020-12-24,91.80999755859376,92.51000213623048,91.30999755859376,91.8000030517578,16705900.0,0.0028399180575557903,-1.4242382207426598,-0.0065323626209420225,43.595623592494775,60.46351013087777,2.694295071100626,1.1016366550414176,-7.175086446187194,-8.33740275239846,25.874574976078225,1.2000045776367188,3.2154399019581064,-1.3880027770996008,-6.243437759359679,3.4674322051604776,-3.81572026822964,1.0397147140304384,-1.599721698181611,17.90207700885136,-34.248900832799634,2.4277174911300357,12,2.44500350952147,-1.9599952697754048,-10.437496185302749,-10.569995880126967,-3.9199981689453267,3,0.03158699055653602,1.0490905516602413,91.5500030517578,9.413774959880495,93.16000366210938,1.7272758799210306,93.2300033569336,0.03158699055653602
10284,2020-12-28,91.5999984741211,93.13999938964844,90.81999969482422,92.93000030517578,30627300.0,-0.002287322623428345,1.65142822265625,-133.07328244236967,42.978960389598036,57.22148107869334,3.236844036508529,1.7486138346323514,-6.835637143790763,-8.109481295095662,25.913490340730704,2.3199996948242188,3.1335245963199156,-1.8185016632080107,-5.856938049508699,2.2199347230926776,-3.8377198563583477,0.20071652994232636,-1.2343280637785057,22.526309364720394,-27.45752154008291,2.0192181931503423,12,2.6550025939941406,-1.7499961853027344,-10.227497100830078,-10.359996795654297,-3.7600021362304688,0,-0.030131028190030218,-1.4242382207426598,91.80999755859376,1.0490905516602413,91.5500030517578,9.413774959880495,93.16000366210938,-0.030131028190030218
10285,2020-12-29,90.62000274658205,92.45999908447266,89.43000030517578,91.66000366210938,31748200.0,-0.01069864349196381,1.2954607850787072,0.781954499042014,43.398402205956174,53.63563044304451,3.9836067332954883,2.7067164071814602,-5.736199397592543,-7.139433903180432,24.751798495245065,3.029998779296875,2.973853244780045,-2.6964973449706946,-6.914648366093999,1.52165367615261,-4.805572855532347,-0.5874218344090423,7.360000610351548,28.883535147968008,-21.452061980256328,2.109075510561655,12,3.0549964904785014,0.02999877929686079,-9.24750137329103,-9.380001068115249,-2.720001220703139,1,-0.034208850248932055,1.65142822265625,91.5999984741211,-1.4242382207426598,91.80999755859376,1.0490905516602413,91.5500030517578,-0.034208850248932055
10286,2020-12-30,92.29000091552734,92.8499984741211,90.19000244140624,90.77999877929688,25845000.0,0.018428582193000365,1.0228127837456122,-1.4519238528408664,57.68750080466306,51.94078020863792,1.7393308717858957,1.064518995678739,-7.227169078911658,-8.780071540965409,23.354744063505393,2.659996032714858,2.80465582501229,-1.0094993591308565,-5.242015724303116,3.2230170060414025,-3.125757541716979,1.1067588234552659,5.5190023803710915,77.0889842620564,20.93539302198348,2.1162581825861264,12,1.3849983215332031,-1.6399993896484375,-11.155000686645508,-11.049999237060547,-0.8199996948242188,2,-0.07205549311854087,1.2954607850787072,90.62000274658205,1.65142822265625,91.5999984741211,-1.4242382207426598,91.80999755859376,-0.07205549311854087
10287,2020-12-31,91.70999908447266,92.3000030517578,90.87000274658205,92.0999984741211,24930700.0,-0.006284557647643352,2.620214779619172,-0.25827737609830287,50.16947609567213,49.48106131216077,1.6914190539784926,1.5648724963979532,-6.457002488601674,-8.132109519280817,21.453935411989715,1.4300003051757528,2.2218690506195173,-1.4880012512207088,-5.773075871151548,2.79707336871013,-3.6305385611861283,0.6545360587447107,5.931424151611324,61.45550786897181,3.6155675611785796,2.1425373099654186,12,1.845001220703125,-1.05999755859375,-9.757497787475586,-10.46999740600586,-0.7999954223632812,3,-0.04416089262669054,1.0228127837456122,92.29000091552734,1.2954607850787072,90.62000274658205,1.65142822265625,91.5999984741211,-0.04416089262669054
10288,2021-01-04,92.3000030517578,96.05999755859376,90.91999816894531,92.11000061035156,51802600.0,0.006433365752644971,-2.9999881254898346,-0.48718650964431587,52.12003187127265,48.65625375369761,0.4354883103472531,1.0267219421463238,-6.76998350012569,-8.564448579473662,20.041168259392922,5.139999389648452,1.2700907911154218,-0.8974975585937699,-5.183010524575636,3.388015407388096,-3.040254041584703,1.245258924397163,5.177191725708013,43.28814382392746,-15.642826494646378,2.1427564829909342,1,0.44499588012696734,-0.5500030517577983,-10.015001296997056,-11.060001373291001,0.04999542236329546,0,-0.037269797699543195,2.620214779619172,91.70999908447266,1.0228127837456122,92.29000091552734,1.2954607850787072,90.62000274658205,-0.037269797699543195
10289,2021-01-05,92.7699966430664,93.20999908447266,91.41000366210938,92.0999984741211,34208000.0,0.005092021405948,1.32257016568059,3.52626084163213,42.067862521459595,47.60604160322022,-0.590410900046507,0.48138528143205406,-6.958873537832716,-8.963935444388085,19.078343772143214,1.7999954223632812,0.4062338453805694,-0.3640037536621037,-4.634564148241523,3.906556640917316,-2.4992839509518063,1.771276443627599,4.546254244953602,50.37703954053294,-4.417700976621369,2.1352801972897066,1,-0.024997711181640625,-0.5999946594238281,-10.289997100830078,-11.52999496459961,-0.10999298095703125,1,-0.05260318454245305,-2.9999881254898346,92.3000030517578,2.620214779619172,91.70999908447266,1.0228127837456122,92.29000091552734,-0.05260318454245305
10290,2021-01-06,90.33000183105469,92.27999877929688,89.45999908447266,91.62000274658205,51911700.0,-0.02630155115128041,1.1609251177297668,-1.9253797626910414,23.414209812837626,44.82437449973914,1.5588923449642351,2.768779308944545,-4.342216727892463,-6.454611785833833,17.718585836871437,3.30999755859375,-0.5510469095048194,-2.6169986724853516,-7.039808995227389,1.805811650256686,-4.82840383385637,-0.4055935111143327,6.828524045308441,13.18186284426203,-35.57719934701579,2.211405161371019,1,2.414997100830078,1.9249992370605469,-7.770000457763672,-9.09000015258789,3.4399948120117188,2,-0.027565653079706043,1.32257016568059,92.7699966430664,-2.9999881254898346,92.3000030517578,2.620214779619172,91.70999908447266,-0.027565653079706043
10291,2021-01-07,95.16000366210938,95.51000213623048,91.1999969482422,91.33000183105469,42897200.0,0.05347062695834204,-1.1075760232500156,-2.968991560357898,45.1240713633212,44.506237628586135,-3.3051460690102346,-1.9866595690090492,-8.944493506480967,-11.17787255207412,17.001431701206492,5.1800003051757955,-0.9812725838295506,2.1010028839111357,-2.4310285088895824,6.633034276711854,-0.1650128124892234,4.367018580311495,1.8439517028300116,86.36372568852393,40.73403942787739,2.266015696400357,1,-2.4150047302246094,-1.6550025939941406,-9.920003890991211,-11.910003662109375,-3.7000045776367188,3,-0.07629257941192413,1.1609251177297668,90.33000183105469,1.32257016568059,92.7699966430664,-2.9999881254898346,92.3000030517578,-0.07629257941192413
10292,2021-01-08,94.58000183105469,96.4000015258789,93.2699966430664,95.9800033569336,39816400.0,-0.0060950169055702386,1.7946498819826908,-0.3655354716875894,43.687158648120835,44.516408190322366,-2.5145734110210753,-1.0883541823644691,-8.030813865196876,-10.511301810790144,17.292066625276092,3.1300048828125,-1.079773354322441,1.283501052856451,-3.028553057546617,5.595555163259519,-0.8725260023450829,3.439528108057985,2.272474432689421,73.77522976122422,31.80840158277291,2.156027055201533,1,-1.6650009155273438,-1.0750007629394531,-8.760000228881836,-10.75,-4.6399993896484375,4,-0.032882221930031874,-1.1075760232500156,95.16000366210938,1.1609251177297668,90.33000183105469,1.32257016568059,92.7699966430664,-0.032882221930031874
10293,2021-01-11,97.25,99.2300033569336,93.76000213623048,94.02999877929688,48600200.0,0.028230049875814567,-1.9095793681391293,-2.299998365131525,53.38423225688218,45.6725495089095,-4.840820427382127,-3.4974050275422144,-10.24927899171314,-13.066191350413874,17.8619126824249,5.470001220703111,-1.034980747345628,3.673999404907221,-0.9076626912366521,8.255661501051094,1.3831683568352844,5.964830452979157,-7.819999694824219,79.7338537249702,39.16922971138234,2.2908310480719356,1,-2.9199981689453125,-3.1199989318847656,-10.194997787475586,-12.18499755859375,-8.610000610351562,0,-0.06519276439990362,1.7946498819826908,94.58000183105469,-1.1075760232500156,95.16000366210938,1.1609251177297668,90.33000183105469,-0.06519276439990362
10294,2021-01-12,95.36000061035156,98.97000122070312,94.06999969482422,97.86000061035156,67672300.0,-0.01943444102466263,1.0762712960268968,-0.7763972211954925,55.64986511946994,47.033823165966574,-2.638881827504676,-1.3862863887207482,-7.972624159247374,-11.06180358843443,18.40062105855148,4.900001525878906,-0.8910910974512234,1.5985000610351534,-2.9551615056809055,6.152161627751212,-0.678330722322869,3.8753308443931758,-5.734000244140631,60.388934961977995,17.86484101511398,2.276830783358028,1,-1.0149993896484375,-1.2299995422363281,-7.904998779296875,-10.294998168945312,-5.779998779296875,1,-0.03156461951515266,-1.9095793681391293,97.25,1.7946498819826908,94.58000183105469,-1.1075760232500156,95.16000366210938,-0.03156461951515266
10295,2021-01-13,91.77999877929688,93.88999938964844,90.83999633789062,93.01000213623048,60712900.0,-0.03754196526993381,1.0401372781669027,0.4920013427734432,46.914119439000295,45.83678079200404,1.2549399263407395,2.063221653267135,-3.9515854349379964,-7.413894442427107,17.805909077879647,4.5200042724609375,-0.7481010037822813,-1.8315017700195284,-6.441199111951164,2.778195571912107,-4.136350440985353,0.4733469009462965,-1.9619183532714857,11.203833790278212,-30.86749336859291,2.304848670965821,1,2.56500244140625,2.3500022888183594,-4.3249969482421875,-6.714996337890625,-6.409996032714844,2,0.009588198894278088,1.0762712960268968,95.36000061035156,-1.9095793681391293,97.25,1.7946498819826908,94.58000183105469,0.009588198894278088
10296,2021-01-14,90.79000091552734,92.36000061035156,90.4499969482422,91.7699966430664,53408200.0,-0.010786640629078414,-1.3012041547936615,0.7967423194536533,48.2520636054779,45.62373495976024,2.245974920358776,2.692734407990244,-2.5039408129066913,-6.37766249380266,16.599868706606564,1.9100036621093608,-0.589188819371941,-2.504999542236334,-6.967287057595101,1.9572879731224333,-4.73614329991571,-0.27385578455695736,-0.7836820308837957,3.8724797165133005,-40.04899632749465,2.231143757679383,1,3.5550003051757812,3.3400001525878906,-3.3349990844726562,-5.724998474121094,-6.0500030517578125,3,0.032822950737842804,1.0401372781669027,91.77999877929688,1.0762712960268968,95.36000061035156,-1.9095793681391293,97.25,0.032822950737842804
10297,2021-01-15,88.20999908447266,91.58999633789062,87.86000061035156,90.75,49340300.0,-0.028417246448264377,-1.3024680165680418,2.591848968470222,42.51870328143374,44.55692067200036,4.779954019142494,4.840432203235608,0.45255616541129484,-3.7543038347681517,15.033805709150593,3.7299957275390625,-0.4195136889672,-4.653001403808588,-9.333729990338739,0.027727182721562826,-6.993365697073656,-2.3126371105435197,11.020004272460938,3.0782620015312467,-42.31134264818087,2.3403642932650723,1,5.335002899169922,5.335002899169922,-0.20499801635742188,-3.1449966430664062,-1.2699966430664062,4,0.03684389563237267,-1.3012041547936615,90.79000091552734,1.0401372781669027,91.77999877929688,1.0762712960268968,95.36000061035156,0.03684389563237267
10298,2021-01-19,89.44999694824219,89.58000183105469,87.23999786376953,89.55999755859375,45115100.0,0.014057339039104555,30.198148713253993,0.04330731130021056,45.71541950285759,44.96220478104458,3.456674287226491,3.1815257382912705,-0.5425499286558875,-4.9955066991129655,13.183636171895285,2.3400039672851562,-0.641018799344323,-3.043503570556638,-7.5664343415494955,1.47942720043622,-5.3049689560530595,-0.782038185060216,9.55260635375977,18.840566513276638,-28.22491011578415,2.2614653854964253,1,3.785003662109375,3.785003662109375,-1.0249958038330078,-4.3849945068359375,-7.029998779296875,1,0.0054779822233821385,-1.3024680165680418,88.20999908447266,-1.3012041547936615,90.79000091552734,1.0401372781669027,91.77999877929688,0.0054779822233821385
10299,2021-01-20,88.75,90.77999877929688,88.5999984741211,90.5500030517578,35185800.0,-0.007825567044426163,-1.0761847325360034,16.363573311138726,46.23135125826631,47.49744271942555,3.9408938293772877,3.496067842729502,0.34606128237692246,-4.2955282446400815,12.372547286276749,2.1800003051757812,-0.69613641178141,-3.385000610351568,-7.9010015055737455,1.131000284870609,-5.64300105796265,-1.1270001627404866,9.782099084472662,22.706793830861525,-25.557337834320595,2.258000447611087,1,4.4850006103515625,4.4850006103515625,0.47500038146972656,-3.68499755859375,-4.239997863769531,2,-0.0012394434969190682,30.198148713253993,89.44999694824219,-1.3024680165680418,88.20999908447266,-1.3012041547936615,90.79000091552734,-0.0012394434969190682
10300,2021-01-21,91.52999877929688,92.06999969482422,88.43000030517578,89.33999633789062,54221900.0,0.03132392990757049,1.2262964120894249,-1.2166659602424543,48.533945961379125,47.87631767476531,1.5075505152166215,0.6136405034938264,-2.301975712139665,-7.023933180341658,12.465651747224737,3.6399993896484375,-0.7698098005046319,-0.5200016021728544,-5.013160140244835,3.9731569358991266,-2.766580871208845,1.726577666863136,6.55041625634766,83.7890354334522,37.55293793793706,2.246579269035993,1,1.7050018310546875,1.7050018310546875,-1.6799983978271484,-6.464996337890625,-5.1399993896484375,3,-0.021304457273556232,-1.0761847325360034,88.75,30.198148713253993,89.44999694824219,-1.3024680165680418,88.20999908447266,-0.021304457273556232
10301,2021-01-22,92.79000091552734,95.9499969482422,91.87999725341795,94.41999816894531,71294700.0,0.013766001890469504,-1.359416982346265,-0.7442901535631672,52.03007932852126,48.803308861476474,-0.13856211902347582,-0.712007583894632,-3.323677477399059,-8.252433341396681,13.06585616649451,4.419998168945327,-0.6842558419287315,0.7585006713867131,-3.718431977670761,5.235433320444187,-1.479965653142017,2.996966995915443,4.856797433242193,63.719903962467825,18.60719542545199,2.2384663245287353,1,0.44499969482421875,0.44499969482421875,-2.940000534057617,-7.724998474121094,-8.660003662109375,4,-0.07996549300285283,1.2262964120894249,91.52999877929688,-1.0761847325360034,88.75,30.198148713253993,89.44999694824219,-0.07996549300285283
10302,2021-01-25,94.12999725341795,95.73999786376952,91.4000015258789,94.13999938964844,55086900.0,0.014441171728303948,1.7040483337730488,0.006136290235771448,53.34551247664804,48.799006663672685,-1.7311538322784656,-1.9487186330522661,-4.239508639721677,-9.636962696670125,13.640854658092454,4.339996337890611,-0.06416438785838352,1.969497299194316,-2.596807895727977,6.535802494116609,-0.3136552982668235,4.252649896655456,3.1005290759515844,79.10447891930593,32.36634415596633,2.2831525974611435,1,-1.0249977111816264,-0.894996643066392,-3.4749965667724467,-8.259994506835923,-13.269996643066392,0,-0.09975565349660587,-1.359416982346265,92.79000091552734,1.2262964120894249,91.52999877929688,-1.0761847325360034,88.75,-0.09975565349660587
10303,2021-01-26,94.70999908447266,95.72000122070312,93.62999725341795,94.91000366210938,59449100.0,0.006161710910213003,1.2967080414670393,19.996186117439173,53.53241632390874,48.563734575276996,-3.027744755197915,-2.4246321326025964,-4.485923046123958,-10.280292302751036,14.297946747067947,2.0900039672851705,-0.09152282422444102,2.404499053955078,-2.2971137337430463,7.1061118416532025,0.05369266010602303,4.755305447804133,2.1209061062728836,83.51065934433831,35.694772109940885,2.3508063938490604,1,-3.115001678466797,-1.4749984741210938,-4.054998397827148,-8.839996337890625,-16.959999084472656,1,-0.08203987665691226,1.7040483337730488,94.12999725341795,-1.359416982346265,92.79000091552734,1.2262964120894249,91.52999877929688,-0.08203987665691226
10304,2021-01-27,88.83999633789062,91.87999725341795,86.22000122070312,91.0999984741211,73341200.0,-0.06197870133381089,1.9633489449665111,11.29975205035285,47.58820731206718,48.63863322783998,2.034034181260054,3.402441240142778,1.6382818732843702,-4.4770984300057535,14.397951891997609,8.489997863769531,-0.20170033697682754,-3.3275035858154354,-8.27205137810894,1.6170442064780701,-5.799777481962195,-0.8552296896686755,7.607272559775879,26.926991445351362,-24.225994809569116,2.4722738961467527,1,2.2450027465820312,3.8850059509277344,2.150005340576172,-2.9699935913085938,-10.319999694824219,2,-0.0722647279782378,1.2967080414670393,94.70999908447266,1.7040483337730488,94.12999725341795,-1.359416982346265,92.79000091552734,-0.0722647279782378
10305,2021-01-28,87.5199966430664,89.87999725341797,87.30000305175781,89.83000183105469,47048400.0,-0.014858169171954705,1.1410775508653521,1.0221252232270959,36.04819615515258,47.282647955581616,3.0018845737134114,4.7203006104303995,3.2156037470404897,-3.109633892670203,14.994278155785889,2.5799942016601562,-0.8157891480622226,-4.492502975463864,-9.820772438225916,0.8357664872981871,-7.15663770684489,-1.8283682440828386,8.31363619398229,13.360698799526377,-31.96119222455806,2.664134731381025,1,3.56500244140625,5.205005645751953,3.8025054931640625,-1.649993896484375,-13.55999755859375,3,-0.0343920774941483,1.9633489449665111,88.83999633789062,1.2967080414670393,94.70999908447266,1.7040483337730488,94.12999725341795,-0.0343920774941483
10306,2021-01-29,85.63999938964844,88.33000183105469,85.0199966430664,87.55999755859375,56735800.0,-0.021480773829153366,-1.0949375645841986,0.8311661718030101,34.41421770488175,46.38214955818695,4.553364284925564,6.404936512505529,5.262235556041986,-1.184159447267973,15.68716691080207,3.3100051879882812,-1.4536535651065066,-6.0400001525878935,-12.078042527129611,-0.0019577780461759176,-9.05902133985876,-3.0209789653170276,9.616815550419531,5.783607052064926,-34.45451967690638,3.0190211872708623,1,4.844997406005859,6.4850006103515625,5.727502822875977,0.23000335693359375,-7.1100006103515625,4,0.008757589973671376,1.1410775508653521,87.5199966430664,1.9633489449665111,88.83999633789062,1.2967080414670393,94.70999908447266,0.008757589973671376
10307,2021-02-01,87.66000366210938,87.94999694824219,84.66000366210938,86.83000183105469,42359300.0,0.023587158884369464,3.6666955251339215,-0.43229303260774543,32.89333436401387,44.957473431648765,2.7347241055256717,4.285689195414278,3.447702228208044,-3.093467679123819,16.446290691124606,3.2899932861328125,-1.6030349910299293,-3.817496109008786,-10.117281124760268,2.4822889067426956,-6.96738861688452,-0.6676036011330524,6.777865814198464,27.124779947794515,-7.782081398539269,3.1498925078757374,2,2.6449966430664062,4.284999847412109,3.707498550415039,-1.7900009155273438,-10.140007019042969,0,-0.04026929342026975,-1.0949375645841986,85.63999938964844,1.1410775508653521,87.5199966430664,1.9633489449665111,88.83999633789062,-0.04026929342026975
10308,2021-02-02,88.86000061035156,89.27999877929688,86.94999694824219,88.48999786376953,33850000.0,0.013689218550202664,2.8512456099421803,0.44578545822226306,38.11265385761661,44.05539594268768,1.6117250636440446,2.966875205367259,2.497791745209753,-4.22608109335755,15.990277873371628,2.3300018310546875,-1.704783816836411,-2.4454990386962834,-8.837891602597935,3.9468935252053683,-5.641695320647102,0.7506972432545354,4.600082284536427,58.17175451925801,25.394003719606175,3.1961962819508254,2,1.4449996948242188,3.085002899169922,3.1000022888183594,-2.9899978637695312,-7.629997253417969,1,-0.0900292588909577,3.6666955251339215,87.66000366210938,-1.0949375645841986,85.63999938964844,1.1410775508653521,87.5199966430664,-0.0900292588909577
10309,2021-02-03,87.88999938964844,89.4800033569336,87.33999633789062,88.5999984741211,32312900.0,-0.010916061377903352,-1.3646418620727445,-1.918902200136091,42.13505850848859,43.34440844792206,2.7344643483177578,3.744517314865959,3.615050410085388,-3.146869006848334,15.488645512629434,2.1400070190429688,-1.4579208937419565,-3.1715003967285185,-9.699624407082638,3.356623613625601,-6.435562401905571,0.09256160844853412,4.690075581961693,61.87738875612947,25.281336853879452,3.2640620051770597,2,2.4150009155273438,4.055004119873047,4.162502288818359,-2.0199966430664062,-6.839996337890625,2,-0.11537148094283312,2.8512456099421803,88.86000061035156,3.6666955251339215,87.66000366210938,-1.0949375645841986,85.63999938964844,-0.11537148094283312
10310,2021-02-04,87.83999633789062,88.5999984741211,87.05999755859375,88.22000122070312,30791600.0,-0.0005689276607697691,1.7017574386636507,0.5352188349577159,43.79990654873977,42.42994480572412,2.4652417523205514,3.792873241366607,3.843780173865312,-2.9446837396102694,15.736717173401612,1.5400009155273438,-1.3847938193736695,-3.097003173828128,-9.777074140065395,3.583067792409139,-6.437038656946754,0.24303230929049846,3.9480715027694373,65.97495595686385,24.196970731471886,3.3400354831186316,2,2.360004425048828,4.105007171630859,4.212505340576172,-1.9699935913085938,-5.339996337890625,3,-0.10610200459222863,-1.3646418620727445,87.88999938964844,2.8512456099421803,88.86000061035156,3.6666955251339215,87.66000366210938,-0.10610200459222863
10311,2021-02-05,87.9000015258789,88.36000061035156,86.87999725341797,88.1500015258789,30268700.0,0.0006831191995666508,3.4179325423034004,0.6578862833279795,49.271279980429725,41.97725230614431,1.83121590197878,3.33190805221372,3.9452845729507544,-2.875521635813257,15.144802906309707,1.4800033569335938,-1.2692248832758253,-2.6739978790283203,-9.174445065300873,3.826449307244232,-5.924221472164604,0.576225714107963,3.175259896926093,67.21987694830531,19.697876625784183,3.2502235931362784,2,2.2900009155273438,4.045001983642578,4.26249885559082,-2.029998779296875,-5.150001525878906,4,-0.15858933105140083,1.7017574386636507,87.83999633789062,-1.3646418620727445,87.88999938964844,2.8512456099421803,88.86000061035156,-0.15858933105140083
10312,2021-02-08,91.47000122070312,91.98999786376952,87.9800033569336,88.30999755859375,47639900.0,0.04061433029410311,-1.0994779246405915,-12.6400146484375,54.279668961950016,42.060280377037785,-2.4091302895519675,-0.5091350051998944,0.5893451835701597,-6.310729476621447,14.13944035014853,4.089996337890611,-1.3447081221439419,1.0515018463134709,-5.189049298847465,7.2920529914744066,-2.068773726266997,4.171777418893939,-6.80999755859375,89.82394166425318,37.0763525855642,3.12027557258047,2,-3.145000457763672,0.4750022888183594,0.6924991607666016,-5.599998474121094,-8.840003967285156,0,-0.1414671725015506,3.4179325423034004,87.9000015258789,1.7017574386636507,87.83999633789062,-1.3646418620727445,87.88999938964844,-0.1414671725015506
10313,2021-02-09,90.91000366210938,93.3000030517578,90.5500030517578,91.38999938964844,37596400.0,-0.006122199093914538,-3.58334498938229,-0.15189720609964558,54.603587050195934,42.839767014607645,-2.732164485034403,-0.4727033503153564,1.3084391159099908,-5.58158261497249,12.57360609989705,2.75,-1.6617439760252068,0.8085041046142578,-4.553127055610943,6.170135264839459,-1.8723114754983357,3.4893196847268513,-6.103400115966792,62.772628799393594,5.9679294768782185,2.6808155801125975,2,-1.9300003051757812,1.0349998474121094,1.1924972534179688,-5.040000915527344,-12.790000915527344,1,-0.14728859839023223,-1.0994779246405915,91.47000122070312,3.4179325423034004,87.9000015258789,1.7017574386636507,87.83999633789062,-0.14728859839023223
10314,2021-02-10,92.3499984741211,93.2699966430664,90.45999908447266,91.5,42441300.0,0.015839783896212767,1.0892215449979155,-1.7708459166481227,51.85352530064881,44.595914697440556,-4.047548266375074,-2.265937972182954,0.032079455403874135,-6.840580991108283,10.913174798437234,2.80999755859375,-2.1280763206565894,2.398999023437497,-2.4892162300080685,7.287214276883063,-0.04510860328528565,4.84310665016028,-7.203658947753908,85.20243427377636,30.496989418782775,2.4441076267227797,2,-3.3699951171875,-0.4049949645996094,-0.10249900817871094,-6.4799957275390625,-13.290000915527344,2,-0.12041142718917985,-3.58334498938229,90.91000366210938,-1.0994779246405915,91.47000122070312,3.4179325423034004,87.9000015258789,-0.12041142718917985
10315,2021-02-11,92.66000366210938,93.6500015258789,91.33000183105469,92.9000015258789,35571000.0,0.0033568510353050307,1.6666695898099226,-0.2823509348269022,49.692968309370606,46.293553653494875,-3.9691682735125227,-2.642096754123628,-0.28365595912808317,-6.940082741825492,10.40753420581049,2.3199996948242188,-2.6861013748120968,2.665003967285159,-2.307643841062358,7.637651775632676,0.1786800631114005,5.151327871458918,-7.187517594726572,85.37670252592527,30.497424792346806,2.4863239041737564,2,-3.5050010681152344,-0.7150001525878906,-0.20250320434570312,-6.790000915527344,-12.360000610351562,3,-0.12529678557631152,1.0892215449979155,92.3499984741211,-3.58334498938229,90.91000366210938,-1.0994779246405915,91.47000122070312,-0.12529678557631152
10316,2021-02-12,93.7699966430664,94.22000122070312,91.9000015258789,92.75,38538400.0,0.01197920286086629,1.4166590505406125,-4.250023842070127,49.14039978897115,48.098783145156794,-4.251760630460353,-3.7074730832116387,-1.3856317518332162,-7.879041809770172,10.065932386209138,2.3199996948242188,-2.5845393102428176,3.6259971618652287,-1.6181249785960432,8.8701193023265,1.0039360916345856,6.248058232095872,-7.806859648173841,92.78838571004134,39.28086274993785,2.622061070230636,2,-3.2199974060058594,-1.8249931335449219,-1.2699966430664062,-7.899993896484375,-15.389999389648438,4,-0.12018766179512008,1.6666695898099226,92.66000366210938,1.0892215449979155,92.3499984741211,-3.58334498938229,90.91000366210938,-0.12018766179512008
10317,2021-02-16,91.45999908447266,94.0,90.75,93.9000015258789,35105900.0,-0.024634719433623387,1.462121781348438,-2.3921671291690663,42.83193590096526,48.62314781663998,-1.5042338622358358,-1.2031981995412195,0.8699218065170413,-5.405874287807279,10.409801856613493,3.25,-2.0325230887321055,1.1534996032714844,-4.039456218357941,6.34645542490091,-1.4429783075432283,3.749977514086197,-4.836312951515239,26.59572957058302,-22.161675584544984,2.5964779108147145,2,-0.9099998474121094,0.4850044250488281,1.6650009155273438,-5.589996337890625,-14.979995727539062,1,-0.09523287963766636,1.4166590505406125,93.7699966430664,1.6666695898099226,92.66000366210938,1.0892215449979155,92.3499984741211,-0.09523287963766636
10318,2021-02-17,89.94000244140625,90.95999908447266,88.56999969482422,90.55999755859376,32245500.0,-0.0166192505825693,2.3662006640805493,0.2540961052605306,53.002201364462834,49.83060813397045,0.20682135406275393,0.37459641433159163,2.3627896752119852,-3.6824675246271994,10.85535748249111,2.8899993896484375,-1.2471255773548933,-0.3909973144531307,-5.57154740732679,4.7895527784205285,-2.9812723608899603,2.199277731983699,-2.7086111014291703,24.247829674150672,-26.144440109158893,2.590275046436828,2,0.6099967956542969,2.0050010681152344,3.269998550415039,-4.069999694824219,-13.720001220703125,2,-0.08127646196975113,1.462121781348438,91.45999908447266,1.4166590505406125,93.7699966430664,1.6666695898099226,92.66000366210938,-0.08127646196975113
10319,2021-02-18,88.63999938964844,89.5999984741211,87.30999755859375,89.08999633789062,35624900.0,-0.014454114036796195,2.115644916855239,0.7258072455207552,53.060117559410266,50.85952046848939,1.815297940864454,1.7559652051718189,3.5642267552755413,-2.2019528810019153,11.110790386132324,2.6300048828125,-0.55458392986435,-1.6855003356933622,-6.873346222936007,3.5023455515492827,-4.279423279314685,0.9084226079279603,5.5800018310546875,19.247483736480188,-34.34897042334735,2.5939229436213234,2,1.9099998474121094,3.1750030517578125,5.590002059936523,-2.1449966430664062,-11.229995727539062,3,-0.1186822734149855,2.3662006640805493,89.94000244140625,1.462121781348438,91.45999908447266,1.4166590505406125,93.7699966430664,-0.1186822734149855
10320,2021-02-19,89.58000183105469,90.41999816894531,88.69000244140625,89.75,29548300.0,0.010604720756756114,1.2913934053496903,0.37777627072666237,61.347932900004835,52.201370792886635,1.2829919809243506,0.6981794754184989,2.5335819375755335,-2.9899114518969014,10.926475075199113,1.779998779296875,-0.08747023892165373,-0.6479980468750028,-5.813778433142787,4.517782339392781,-3.2308882400088947,1.934892146258889,4.501799316406249,32.85098508570091,-25.686661954665468,2.58289019313389,2,1.18499755859375,0.7249984741210938,4.657499313354492,-3.0849990844726562,-12.44000244140625,4,-0.11743697317958712,2.115644916855239,88.63999938964844,2.3662006640805493,89.94000244140625,1.462121781348438,91.45999908447266,-0.11743697317958712
10321,2021-02-22,85.37000274658203,88.30000305175781,85.20999908447266,88.1500015258789,36930200.0,-0.04699708638555955,1.0064948897949477,16.353110133740238,44.143218793525115,51.07509855195053,5.695290309453142,4.55745173374234,6.639222897580609,1.326520699426311,10.128605110704807,4.370002746582031,0.21068071276819467,-4.486997222900385,-9.936064384324595,0.9620699385238254,-7.21153080361249,-1.7624636421882798,8.576362329101556,1.820291757043302,-58.1837944001774,2.7245335807121025,2,4.344997406005859,4.93499755859375,8.867498397827148,1.125,-9.370002746582031,0,-0.05938853849957515,1.2913934053496903,89.58000183105469,2.115644916855239,88.63999938964844,2.3662006640805493,89.94000244140625,-0.05938853849957515
10322,2021-02-23,84.73999786376953,85.11000061035156,79.36000061035156,83.4000015258789,49720900.0,-0.0073796985187249975,4.528841286725599,-0.48201328283659917,39.146464652555096,49.35764050776822,5.889604809222206,4.688282739612561,7.255012363822885,2.02381106757295,9.886638344043472,6.010002136230469,0.4543499868510992,-4.647502136230472,-10.164083490858687,0.8690792183977436,-7.405792813544579,-1.889211458916364,8.856912572265614,46.37929276818805,-13.284170362664945,2.758290677314105,2,2.0500030517578125,2.9150009155273438,9.497503280639648,1.7550048828125,-6.239997863769531,1,-0.07505311270571524,1.0064948897949477,85.37000274658203,1.2913934053496903,89.58000183105469,2.115644916855239,88.63999938964844,-0.07505311270571524
10323,2021-02-24,86.94000244140625,87.08999633789062,82.80999755859375,84.33000183105469,40821200.0,0.02596182007431147,1.9415916396184763,1.9477669726024278,47.64968670794566,48.8905473308012,3.4276918030635244,1.9777218000086947,5.007068069284699,-0.09894480210962797,9.407653992472289,4.279998779296875,0.5974920113647499,-2.058997726440424,-7.068415954119104,2.9504205012382556,-4.563706840279764,0.4457113873989158,5.802693405087879,68.53529389041262,8.773822844039671,2.5047091138393394,2,-0.15000152587890625,0.714996337890625,6.604999542236328,-0.44499969482421875,-5.850006103515625,2,-0.12031284553416288,4.528841286725599,84.73999786376953,1.0064948897949477,85.37000274658203,1.2913934053496903,89.58000183105469,-0.12031284553416288
10324,2021-02-25,82.41999816894531,87.08999633789062,81.91999816894531,86.16999816894531,54625100.0,-0.051989925759517,-1.176841334292763,-1.4367812732024157,39.01945618633028,47.704601539352275,7.1420594158255994,6.315915334880401,9.42594381525575,4.426983057417502,10.127606996922495,5.1699981689453125,0.2062350744687933,-6.258002090454099,-12.06897090927454,-0.44703327163365714,-9.16348649986432,-3.352517681043878,9.519735963380256,27.66725347254797,-30.014941863008573,2.905484409410224,2,4.370002746582031,5.2350006103515625,10.81500244140625,4.495002746582031,-0.9899978637695312,3,-0.07522442472679236,1.9415916396184763,86.94000244140625,4.528841286725599,84.73999786376953,1.0064948897949477,85.37000274658203,-0.07522442472679236
10325,2021-02-26,84.51000213623047,85.58999633789062,82.91000366210938,83.56999969482422,48962900.0,0.02535797153260111,-1.3716806989352581,-0.25066731770833334,43.65406488668452,47.09500877243154,4.217964815389664,4.204410277876178,7.156107694541987,2.40397552184335,10.886467156340892,3.1699981689453125,-0.13979847034286763,-4.017498397827154,-10.104121972189688,2.0691251765353798,-7.060810185008421,-0.9741866106458872,6.674947984776665,57.606265318522865,1.0838218413663228,3.043311787181266,2,2.1699981689453125,3.1449966430664062,8.724998474121094,3.9199981689453125,-3.0699996948242188,4,-0.08401370600696312,-1.176841334292763,82.41999816894531,1.9415916396184763,86.94000244140625,4.528841286725599,84.73999786376953,-0.08401370600696312
10326,2021-03-01,86.38999938964844,86.5,83.97000122070312,85.37000274658203,32746200.0,0.02224585499817411,3.080650222421845,1.0850999935069152,39.84811957716939,46.76347362534311,1.3198173420934154,2.512288416962349,5.0389794073264085,0.5331298808794287,11.038611544429038,2.529998779296875,-0.5040556849643565,-2.1750011444091797,-8.195602781233376,3.8456004924150164,-5.185301962821285,0.8352996740029255,4.085453760719361,90.94440704865642,37.038432776754036,3.010300818412098,3,-1.2299995422363281,1.2649993896484375,6.845001220703125,2.0400009155273438,-4.19000244140625,0,-0.1070725786011334,-1.3716806989352581,84.51000213623047,-1.176841334292763,82.41999816894531,1.9415916396184763,86.94000244140625,-0.1070725786011334
10327,2021-03-02,84.12999725341797,86.94999694824219,84.04000091552734,86.91999816894531,34828200.0,-0.026160460148136888,1.0421035724324397,-2.7353040174130285,37.31286646136979,45.0202141916661,2.7163692661527534,4.737147703330621,7.039404335686783,2.8158998455008515,11.06260423846925,2.9099960327148438,-0.936586982481515,-4.258502960205078,-10.589770345227763,2.0727644248176063,-7.424136652716413,-1.092869267693743,5.678528744548856,42.74661251811428,-9.623138854179594,3.16563369251134,3,0.7600021362304688,3.420001983642578,9.105003356933594,4.3000030517578125,-0.779998779296875,1,-0.09663612883438755,3.080650222421845,86.38999938964844,-1.3716806989352581,84.51000213623047,-1.176841334292763,82.41999816894531,-0.09663612883438755
10328,2021-03-03,80.86000061035156,84.37999725341797,80.8499984741211,84.27999877929688,43541000.0,-0.03886837929182929,-1.0523234151274818,1.2258053930777624,29.8774193255297,42.44435883234603,5.099147279557414,7.7757406499193,10.006796652560539,6.054593205435211,11.728138142614462,3.529998779296875,-1.587058187580169,-7.128499603271479,-14.290673493787367,0.03367428724440913,-10.709586548529415,-3.547412658013542,8.32161386435834,0.16029069959371015,-46.07118897109792,3.581086945257942,3,4.029998779296875,6.680000305175781,12.309999465942383,7.569999694824219,1.9000015258789062,2,-0.029186255163711206,1.0421035724324397,84.12999725341797,3.080650222421845,86.38999938964844,-1.3716806989352581,84.51000213623047,-0.029186255163711206
10329,2021-03-04,77.75,81.80999755859375,76.77999877929688,80.2300033569336,60549400.0,-0.03846154571947191,-1.2760145614225868,0.7251475686311253,26.22009448279286,38.54126567487804,7.266054008682815,10.632248541750926,12.801474240607405,9.117762325354093,12.744980991678972,5.029998779296875,-2.039228185078329,-9.73150024414062,-18.23333528211451,-1.2296652061667288,-13.982417763127557,-5.480582725153681,10.8423176428484,9.537870160734943,-30.430772722432867,4.250917518986944,3,4.790000915527344,7.75,14.664999008178711,10.680000305175781,0.8300018310546875,3,0.042958152255828,-1.0523234151274818,80.86000061035156,1.0421035724324397,84.12999725341797,3.080650222421845,86.38999938964844,0.042958152255828
10330,2021-03-05,78.5199966430664,79.4800033569336,74.19999694824219,79.0,58548900.0,0.009903493801497243,6.333290948104586,0.1935494787100188,25.411165434548124,36.45992641276949,5.32185926709117,9.62152078992412,11.805320566364088,8.359384277847255,13.881040828756742,5.280006408691406,-2.701225877600507,-8.49550361633301,-17.889483804546813,0.8984765718807921,-13.192493710439905,-3.7985135222261164,9.127335490697874,33.88235054764093,0.5704690006857831,4.696990094106899,3,2.125,5.69000244140625,13.385004043579102,10.580005645751953,1.6700057983398438,4,0.03706066972133959,-1.2760145614225868,77.75,-1.0523234151274818,80.86000061035156,1.0421035724324397,84.12999725341797,0.03706066972133959
10331,2021-03-08,73.95999908447266,79.0,73.86000061035156,78.02999877929688,54563900.0,-0.05807434734520478,-1.407495752014108,8.47910673130414,23.692130394251024,34.742778161846815,9.044238291386506,13.790676395690568,16.083767300320034,12.885601276967805,15.046705346036157,5.1399993896484375,-3.455322169007019,-12.35850105285644,-23.40024183831916,-1.3167602673937182,-17.879371445587807,-6.837630660125072,12.34259953073942,0.7639304973037747,-32.01788286802662,5.520870392731363,3,6.5149993896484375,10.080001831054688,17.94500160217285,15.805004119873047,4.590003967285156,0,0.10113579569397224,6.333290948104586,78.5199966430664,-1.2760145614225868,77.75,-1.0523234151274818,80.86000061035156,0.10113579569397224
10332,2021-03-09,78.52999877929688,79.22000122070312,75.7699966430664,76.7300033569336,45088300.0,0.061790153480189236,1.1698139915404897,-0.4422593506953622,34.28807541394336,33.25815468473545,3.912113615684163,8.64475966691991,11.331418681145834,8.292244957914974,16.721692535576437,5.260002136230469,-4.432413439942735,-7.141501235961911,-18.42605793789849,4.143055465974669,-12.783779586930194,-1.4992228849936282,6.27948807533194,44.3916317409022,10.095329893874421,5.64227835096829,3,1.9449996948242188,5.510002136230469,12.774999618530273,11.325004577636719,4.480003356933594,1,0.046733709741414664,-1.407495752014108,73.95999908447266,6.333290948104586,78.5199966430664,-1.2760145614225868,77.75,0.046733709741414664
10333,2021-03-10,77.5199966430664,80.04000091552734,77.41000366210938,79.75,45416600.0,-0.012861354284099846,-1.1469458933437136,-1.2388939045221232,34.56413232610673,32.76311870026616,3.8502619430285847,9.064946152890116,12.135194257759679,9.289865079964656,18.025879952282867,2.6299972534179688,-4.802288414410185,-7.4820030212402315,-19.04338399117266,4.079377948692198,-13.262693506206446,-1.701312536274017,5.975551862249134,46.03770361854164,9.431436984175399,5.780690484966214,3,2.8850021362304688,6.5200042724609375,13.605005264282227,12.335006713867188,4.6300048828125,2,0.07520642522597609,1.1698139915404897,78.52999877929688,-1.407495752014108,73.95999908447266,6.333290948104586,78.5199966430664,0.07520642522597609
10334,2021-03-11,81.2300033569336,81.88999938964844,79.37000274658203,79.4000015258789,43583700.0,0.04785870581173479,-1.6666639755213422,-0.820627388458762,39.23692318585603,32.272325177951885,-0.05173798682947961,4.721201005727252,8.26458957543035,5.606168705171768,19.193596164216274,4.370002746582031,-4.9583927208896625,-3.215996551513669,-14.35117950550979,7.9191864024824525,-8.78358802851173,2.3515949254843918,1.1092794009862672,91.7808700741467,52.440002123144,5.567591476998059,3,-0.8250045776367188,2.80999755859375,9.894998550415039,9.244998931884766,-0.12000274658203125,3,0.01883538983217692,-1.1469458933437136,77.5199966430664,1.1698139915404897,78.52999877929688,-1.407495752014108,73.95999908447266,0.01883538983217692
10335,2021-03-12,81.05000305175781,81.19000244140625,79.2300033569336,79.7300033569336,32938000.0,-0.0022159337404534796,1.4500011920940323,0.7213105869208128,43.78596442324682,32.70986349418271,-0.4628236557693697,4.202264516085293,8.310182135602048,5.811061063619903,20.327142269744293,2.0,-5.523534762016993,-2.8154968261718807,-13.341522252073332,7.710528599729571,-8.078509539122606,2.447515886778845,0.839996337890625,89.5392719105223,43.57471564294832,5.263012712950727,3,-0.6450042724609375,2.9899978637695312,10.07499885559082,9.424999237060547,-1.7800064086914062,4,-0.030475029336221038,-1.6666639755213422,81.2300033569336,-1.1469458933437136,77.5199966430664,1.1698139915404897,78.52999877929688,-0.030475029336221038
10336,2021-03-15,82.5,83.38999938964844,81.19999694824219,81.91000366210938,39086800.0,0.017890152913581314,-1.1790963196890563,0.44696702598040633,46.85216797615031,33.76978588471388,-2.8191047447438393,1.9654251410261878,6.686018067834851,4.4133220739769,21.08870453635909,2.339996337890625,-5.470859772676761,-0.8020000457763672,-10.246593554024727,8.642593462471993,-5.524296799900554,3.92029670834782,-8.639999389648438,88.32022219352022,40.656291309968296,4.722296754124182,3,-3.3800010681152344,1.5400009155273438,8.572502136230469,7.975002288818359,-0.8899993896484375,0,-0.027999970407196928,1.4500011920940323,81.05000305175781,-1.6666639755213422,81.2300033569336,-1.1469458933437136,77.5199966430664,-0.027999970407196928
10337,2021-03-16,82.75,84.75,82.26000213623047,83.66000366210938,42971600.0,0.003030303030302939,-1.634919225273084,-1.5423886618734806,43.77044033147366,35.31345488537432,-3.6715455938124393,1.0850685709209955,6.2798630747073645,4.224589887917176,22.139166636628374,2.4899978637695312,-5.711385516491674,-0.11650009155273722,-8.74521832994975,8.512218146844276,-4.430859210751251,4.197859027645777,-8.699399414062498,72.75203000203729,26.58276340209882,4.31435911919851,3,-3.4449996948242188,1.2900009155273438,8.317502975463867,8.525001525878906,-3.69000244140625,1,-0.050755250129814966,-1.1790963196890563,82.5,1.4500011920940323,81.05000305175781,-1.6666639755213422,81.2300033569336,-0.050755250129814966
10338,2021-03-17,82.62999725341797,83.25,80.41000366210938,81.75,43320600.0,-0.0014501842487254502,1.679238357091189,-0.9670260572118448,50.359218372143694,37.995579761968855,-3.658830118827055,0.6633550380795725,6.220076306732267,4.443467122000698,23.701744914678358,2.839996337890625,-6.03118890355077,0.12899742126464275,-7.831561761493916,8.089556604023201,-3.8512821701146294,4.109277012643915,-8.151420690917973,61.59412978547844,12.543976464279126,3.980279591379277,3,-3.3249969482421875,1.410003662109375,7.5050048828125,8.645004272460938,0.1300048828125,2,0.004598873235431178,-1.634919225273084,82.75,-1.1790963196890563,82.5,1.4500011920940323,81.05000305175781,0.004598873235431178
10339,2021-03-18,78.12000274658203,81.62000274658203,78.01000213623047,81.05999755859375,51036500.0,-0.054580596112138724,-1.2848133813953602,-3.34091362284664,39.90521228764245,39.60602941231267,1.016013429572297,4.57960662092205,10.479016282176076,9.023601719412454,25.148599897292627,4.6199951171875,-6.23136623188357,-3.854997253417963,-11.491229312887157,3.7812348060512306,-7.67311328315256,-0.036881223683366215,-3.2305692465820357,1.6320570506834196,-44.42172131126474,3.818116029734598,3,1.18499755859375,5.9199981689453125,12.342500686645508,13.154998779296875,7.290000915527344,3,0.05158728414756997,1.679238357091189,82.62999725341797,-1.634919225273084,82.75,-1.1790963196890563,82.5,0.05158728414756997
10340,2021-03-19,79.05999755859375,79.33999633789062,77.58999633789062,78.48999786376953,42283400.0,0.012032703263734179,2.097352661179791,-0.1938777893401081,38.065770318144104,41.20310051496745,0.17955532765743953,2.96298315849927,9.372373920260685,8.119368525630975,26.978338527145144,1.75,-5.893231372283054,-2.389002227783209,-9.22712835156024,4.4491238959938215,-5.808065289671731,1.0300608341053135,-3.776141398593751,20.53073280510104,-19.024919553567656,3.4190630618885156,3,1.2000007629394531,4.980003356933594,11.402505874633789,12.885005950927734,6.150001525878906,4,0.025929713066819904,-1.2848133813953602,78.12000274658203,1.679238357091189,82.62999725341797,-1.634919225273084,82.75,0.025929713066819904
10341,2021-03-22,80.30000305175781,81.2699966430664,79.22000122070312,79.98999786376953,39648600.0,0.015684360377636652,-1.2162130953510144,0.5438690420420018,43.55002547843044,42.23220607768824,-0.0743643166598531,1.3952036679489197,7.820984719948541,6.918387082784648,27.70493190881832,2.2099990844726562,-5.05693926207114,-0.8954967498779354,-7.493272078915851,5.70227857915998,-4.194384414396893,2.4033909146410224,-4.637501138157816,37.84923642160268,-1.248964400702988,3.2988876645189564,3,0.779998779296875,3.7399978637695312,10.25,11.645000457763672,3.7199935913085938,0,-0.012826978450144133,2.097352661179791,79.05999755859375,-1.2848133813953602,78.12000274658203,1.679238357091189,82.62999725341797,-0.012826978450144133
10342,2021-03-23,78.37999725341797,80.33999633789062,77.94999694824219,80.12999725341797,40466600.0,-0.02391040753886764,1.202766273125523,-5.645066817611301,45.624553617218204,43.46114177670062,2.0362606956959013,2.9663922720085054,9.419574171780994,8.920138416932843,27.3257109974824,2.3899993896484375,-4.263075163001929,-2.497502517700198,-8.988170220560946,3.9931651851605494,-5.742836369130572,0.7478313337301756,-2.3539954163619683,13.95760431774925,-28.823985631134597,3.2453338514303742,3,2.7900009155273438,5.5500030517578125,12.867504119873047,13.565006256103516,5.530006408691406,1,0.04120953649041814,-1.2162130953510144,80.30000305175781,2.097352661179791,79.05999755859375,-1.2848133813953602,78.12000274658203,0.04120953649041814
10343,2021-03-24,76.4800033569336,78.80000305175781,76.4000015258789,77.55000305175781,43753600.0,-0.024240800753556058,-2.9024308549240474,0.6114283970424107,47.65942356867286,44.39697515256917,4.216642540418576,4.261035257483371,10.883371527584558,10.931257834844388,27.68218751498941,2.4000015258789062,-2.9746510389783936,-3.8744964599609375,-9.982732511317991,2.233739591396116,-6.928614485639457,-0.8203784342824179,-0.10504159335982877,1.5326017690837128,-43.57643337167824,3.0541180256785267,3,4.094997406005859,5.929996490478516,14.767498016357422,15.46500015258789,5.1399993896484375,2,0.033734232327622626,1.202766273125523,78.37999725341797,-1.2162130953510144,80.30000305175781,2.097352661179791,79.05999755859375,0.033734232327622626
10344,2021-03-25,76.22000122070312,76.94999694824219,74.95999908447266,75.8499984741211,44735100.0,-0.003399609372622958,1.1748679443511034,-0.3457970580475875,45.67994893866306,44.60741787650431,4.125030616005745,4.25066733752476,10.756092099046484,11.27613505803967,27.983902475645557,1.9899978637695312,-2.356773852388244,-3.824498748779291,-10.117868668111512,2.46887117055293,-6.971183708445395,-0.6778137891131877,8.529998779296875,19.96834585957072,-25.463590567082715,3.146684959666108,3,3.634998321533203,5.9199981689453125,15.02750015258789,15.72500228881836,2.3300018310546875,3,0.08580426149023634,-2.9024308549240474,76.4800033569336,1.202766273125523,78.37999725341797,-1.2162130953510144,80.30000305175781,0.08580426149023634
10345,2021-03-26,77.41000366210938,77.5,75.02999877929688,76.62000274658203,49148700.0,0.015612731859718343,4.092819669810208,2.1351217601088726,57.41936224845566,45.781550573427126,2.642256352435794,2.6366608996027026,9.300062934865252,10.222379426181163,28.23179342303422,2.470001220703125,-1.6188136786645373,-2.279496383666995,-8.307680377437961,3.7486876101039712,-5.293588380552478,0.7345956132184881,7.144196319580075,38.82734588858903,-11.748560025213216,3.014091996885483,3,2.444995880126953,4.7299957275390625,13.772497177124023,14.53499984741211,1.1999969482421875,4,0.10334581606428528,1.1748679443511034,76.22000122070312,-2.9024308549240474,76.4800033569336,1.202766273125523,78.37999725341797,0.10334581606428528
10346,2021-03-29,77.13999938964844,78.0199966430664,76.26000213623047,77.02999877929688,37144300.0,-0.003487976484789934,-1.133334566371354,0.13924111756014176,46.33245779880635,46.06621918090853,2.3154851720698133,2.295856535914936,9.3273335895977,10.637864332130007,28.736383291587096,1.7599945068359375,-1.3174838732379186,-2.087000656127927,-7.317184267405423,3.1431829551495696,-4.702092461766668,0.5280911495108143,7.222316574096681,40.520472455460904,-10.390008236498154,2.6150918056387473,3,1.9650001525878906,3.94000244140625,13.395000457763672,14.805004119873047,0.69000244140625,0,0.10461498261182434,4.092819669810208,77.41000366210938,1.1748679443511034,76.22000122070312,-2.9024308549240474,76.4800033569336,0.10461498261182434
10347,2021-03-30,76.0,76.55999755859375,74.8499984741211,76.47000122070312,39169300.0,-0.014778317327824864,4.261585050941359,-4.272714662227771,46.01678226046692,45.583726279611106,2.67903348243415,2.9466224050289327,10.289521723103121,11.888173944991294,29.530361806655815,2.2900009155273438,-1.2890904229090125,-2.820500183105466,-7.698047081565775,2.0570467153548435,-5.259273632335621,-0.3817267338753112,8.17426962615967,29.11392894048113,-21.487070455990406,2.4387734492301565,3,2.2350006103515625,4.474998474121094,14.010000228881836,15.945003509521484,1.8899993896484375,1,0.10552627161929484,-1.133334566371354,77.13999938964844,4.092819669810208,77.41000366210938,1.1748679443511034,76.22000122070312,0.10552627161929484
10348,2021-03-31,78.5,79.12999725341797,76.5199966430664,76.56999969482422,43659500.0,0.03289473684210531,-1.571421054807443,-4.106372962794624,42.361491501573056,45.85664619227006,-0.5234632787842912,0.2748430647598923,7.597119649173322,9.437978191611649,29.3532113912392,3.1299972534179688,-1.4614640983972862,-0.20250015258788778,-4.985570759092056,4.58057045391628,-2.594035455839972,2.1890351506641963,5.3012987800781275,85.28043380607072,38.24066198246319,2.391535303252083,3,-0.44000244140625,1.9749984741210938,8.72249984741211,10.795001983642578,0.30999755859375,2,0.06891724410330413,4.261585050941359,76.0,-1.133334566371354,77.13999938964844,4.092819669810208,77.41000366210938,0.06891724410330413
10349,2021-04-01,81.08999633789062,81.30999755859375,79.4800033569336,80.16000366210938,40182400.0,0.03299358392217355,1.6715339035908403,0.4818614138491278,50.09860278239672,47.19362757718702,-2.959035595041499,-2.1629973509685385,4.863416753502378,6.887006605487954,28.190594873620444,2.80999755859375,-1.4964261084775927,2.220496368408206,-2.65488720612899,7.095879942945402,-0.21719541886039906,4.658188155676811,2.3532504299492274,96.5944078655998,52.661413156359714,2.4376917872686,4,-3.009998321533203,-0.6149978637695312,6.132503509521484,8.205005645751953,-5.099998474121094,3,0.006536027039425907,-1.571421054807443,78.5,4.261585050941359,76.0,-1.133334566371354,77.13999938964844,0.006536027039425907
10350,2021-04-05,81.43000030517578,81.9000015258789,80.38999938964844,81.73999786376953,32610600.0,0.004192921231225721,3.7936204223987597,-0.3333333333333333,47.20918265210727,47.60020059648445,-3.271537466457204,-2.3966927651517125,4.291072805025948,6.542415338974848,26.50517541668367,1.5100021362304688,-1.815229106506564,2.4150001525878935,-2.5884741576522003,7.418474462827987,-0.08673700253214633,4.916737307707933,1.6695165309153168,93.33331890422463,52.742396638016324,2.5017371551200442,4,-3.0550003051757812,-1.0250015258789062,5.792499542236328,7.865001678466797,-4.599998474121094,0,-0.035367766702991354,1.6715339035908403,81.08999633789062,-1.571421054807443,78.5,4.261585050941359,76.0,-0.035367766702991354
10351,2021-04-06,81.44000244140625,82.45999908447266,80.87999725341797,81.20999908447266,29327900.0,0.00012283109656130442,-2.5505379109339503,-0.7419521559362079,46.539891681182525,47.70190482581382,-3.4674659279091316,-1.9158034613745372,4.003436716747672,6.571906737046504,24.61748077388497,1.5800018310546875,-1.3919983667256304,2.051002120971674,-2.455021096292697,6.557025338236045,-0.2020094876605043,4.304013729603852,1.329533660206053,86.5966286299774,48.005370270507925,2.2530116086321845,4,-2.785003662109375,-1.035003662109375,5.727497100830078,7.854999542236328,-6.8000030517578125,1,-0.03474953028262484,3.7936204223987597,81.43000030517578,1.6715339035908403,81.08999633789062,-1.571421054807443,78.5,-0.03474953028262484
10352,2021-04-07,82.19999694824219,83.0999984741211,80.3499984741211,81.31999969482422,35590900.0,0.009331955845442552,1.0522385722785412,3.826019172720337,48.901378865914076,47.839899858840624,-4.05503969055421,-2.51573664277862,2.925716553558402,5.938137592565255,22.63952870299766,2.75,-0.9384374262204318,2.6274967193603516,-2.027676722597306,7.282670161318009,0.29990999838152277,4.95508344033918,-7.349998474121094,86.32216906640818,48.548707494944594,2.3275867209788257,4,-3.2249984741210938,-1.7949981689453125,4.207502365112305,7.095005035400391,-9.110000610351562,2,-0.05316295960374673,-2.5505379109339503,81.44000244140625,3.7936204223987597,81.43000030517578,1.6715339035908403,81.08999633789062,-0.05316295960374673
10353,2021-04-08,83.3499984741211,83.79000091552734,82.44000244140625,83.31999969482422,41925300.0,0.013990286722309841,1.9670176732955498,0.034089628325949556,66.13199741325509,50.11234968935085,-4.613174391886687,-3.3798618115659025,1.4461036215102752,4.869798162706076,20.80759965888131,1.5900039672851562,-0.7519840335932173,3.4859981536865234,-1.35446321808935,8.326459525462397,1.0657674677985938,5.906228839574453,-8.334999999999994,89.79112086667139,45.48606876352112,2.4202306858879363,4,-4.029998779296875,-4.0449981689453125,2.8700008392333984,5.945003509521484,-8.760002136230469,3,-0.06550688883537181,1.0522385722785412,82.19999694824219,-2.5505379109339503,81.44000244140625,3.7936204223987597,81.43000030517578,-0.06550688883537181
10354,2021-04-09,82.76000213623047,83.58999633789062,82.16000366210938,82.80000305175781,32759900.0,-0.007078540476204154,-1.3064437731112601,-1.3334181078331637,61.66457331454688,50.58403980780543,-3.350231646415523,-2.8136204741669815,1.8820735564655138,5.5299132821194235,19.564636385993083,1.42999267578125,-0.5055477436699505,2.8195018768310547,-2.1582725633759168,7.797276317038026,0.33061465672757606,5.308389096934533,-7.394003564453115,70.05819627047072,21.806244957047227,2.4888872201034835,4,-3.44000244140625,-3.4550018310546875,3.454998016357422,6.534999847412109,-8.110000610351562,4,-0.04772842527401888,1.9670176732955498,83.3499984741211,1.0522385722785412,82.19999694824219,-2.5505379109339503,81.44000244140625,-0.04772842527401888
10355,2021-04-12,78.58000183105469,82.18000030517578,78.02999877929688,82.05999755859375,62098800.0,-0.050507493925569524,1.2311828839101864,86.99790196452413,45.42552941090533,50.48326998692754,1.1322549552437806,1.2351736280141097,5.89885384520349,9.762984198309937,18.639322891511274,4.730003356933594,-0.2688679069059674,-1.2369983673095675,-6.221427733778455,3.74743099915932,-3.7292130505440184,1.2552163159248835,-2.87704316552734,9.548660551673896,-38.36601383929973,2.4922146832344443,4,0.7399978637695312,0.7249984741210938,5.439998626708984,9.424999237060547,-4.1399993896484375,0,-0.032960090442013645,-1.3064437731112601,82.76000213623047,1.9670176732955498,83.3499984741211,1.0522385722785412,82.19999694824219,-0.032960090442013645
10356,2021-04-13,80.19000244140625,80.72000122070312,78.9800033569336,79.66999816894531,37767300.0,0.020488681252680996,1.2025263889827809,-0.14942669852892815,54.89455218254763,51.46968886715873,0.0004419204460646142,-0.58684746659344,4.201583526132595,8.179230566515216,18.438372717357552,2.1399993896484375,0.12211055377898106,0.488502120971674,-4.338731691274901,5.315735933218249,-1.9251147851516208,2.902119027094969,-4.163562085878908,37.50004967051889,-14.10231220000884,2.413616906123291,4,-0.035003662109375,-0.8850021362304688,2.2374954223632812,6.524997711181641,-3.9599990844726562,1,-0.041900492680576606,1.2311828839101864,78.58000183105469,-1.3064437731112601,82.76000213623047,1.9670176732955498,83.3499984741211,-0.041900492680576606
10357,2021-04-14,78.55000305175781,80.12999725341797,77.94000244140625,79.87999725341797,34263800.0,-0.020451419624868628,1.3934445366274635,-2.5576601426098184,55.67745286244536,52.94924012947788,2.2799609558104805,0.7614029585077162,5.66833622016928,9.842114771668264,18.76788226469528,2.25,0.05338356759813223,-0.9414974212646428,-5.571740833444267,3.688745990914981,-3.2566191273544547,1.3736242848251692,-2.213020273830466,10.427363580521433,-45.545959644620254,2.3151217060898146,4,2.3149986267089844,1.2499961853027344,3.7074966430664062,7.994998931884766,-0.4900054931640625,2,-0.049777256654376156,1.2025263889827809,80.19000244140625,1.2311828839101864,78.58000183105469,-1.3064437731112601,82.76000213623047,-0.049777256654376156
10358,2021-04-15,83.01000213623047,83.94999694824219,79.97000122070312,80.31999969482422,68942800.0,0.056779107717333854,-1.348080498003754,-2.0225670443137815,65.13598043500815,54.620059868656924,-1.6461242946425756,-3.8669267640987783,1.0446586406118286,5.444260568045735,18.24193268918604,5.399993896484375,0.43809496295045847,3.4995014190673857,-1.1877366520775041,8.186739490212275,1.1558823834949408,5.8431204546398305,-6.374898632799116,84.35947302543218,22.84729679331013,2.343619035572442,4,-2.06500244140625,-3.210002899169922,-0.75250244140625,3.5349998474121094,-5.840003967285156,3,-0.11950374103183126,1.3934445366274635,78.55000305175781,1.2025263889827809,80.19000244140625,1.2311828839101864,78.58000183105469,-0.11950374103183126
10359,2021-04-16,82.1500015258789,83.58999633789062,81.52999877929688,83.30000305175781,47280600.0,-0.01036020465268972,1.3815164518220266,-0.4275094729199283,60.72397780778137,56.121703774842935,-0.6928052851498734,-2.83487396855503,1.7588836004709947,6.314134658589808,17.17884635358643,2.05999755859375,0.9449000125695335,2.4380008697509794,-2.343099838113332,7.219101577615291,0.047450515818823646,4.828551223683135,-5.076004415758902,70.04996559787342,5.43415881589479,2.390550353932153,4,-1.2050018310546875,-2.3500022888183594,0.07249832153320312,4.395000457763672,-4.709999084472656,4,-0.09202684172326803,-1.348080498003754,83.01000213623047,1.3934445366274635,78.55000305175781,1.2025263889827809,80.19000244140625,-0.09202684172326803
10360,2021-04-19,81.11000061035156,83.18000030517578,80.38999938964844,82.12999725341797,39115500.0,-0.012659779625198486,-1.268294271439072,0.8869524258125294,58.679497307193444,57.470548844399694,0.33193680577247164,-1.721689289832966,2.6396303803170724,7.372432195456497,16.08846674334484,2.7900009155273438,1.3598123296385438,1.2954998016357422,-3.5145567492129715,6.105556352484456,-1.1095284737886146,3.700528077060099,-3.6234435099442237,52.74544203559033,-14.302004453061471,2.4050282754243537,4,-0.16500091552734375,-1.3100013732910156,1.1124992370605469,5.435001373291016,-3.25,0,-0.07964491475602586,1.3815164518220266,82.1500015258789,-1.348080498003754,83.01000213623047,1.3934445366274635,78.55000305175781,-0.07964491475602586
10361,2021-04-20,79.2699966430664,81.11000061035156,78.51000213623047,80.81999969482422,34977800.0,-0.02268529100529104,1.4413075247865208,1.5196158362816303,56.93677701613308,58.3633708610907,2.047020658217818,0.03920260282549748,4.293781287255371,9.20952104128051,15.77897555319539,2.5999984741210938,1.3814351623350802,-0.49300384521484375,-5.303229483965239,4.317221793535552,-2.8981166645900487,1.9121089741603612,-1.3956331517889708,22.129707442284403,-47.66235416859426,2.4051128193752,4,1.6750030517578125,0.5300025939941406,2.952503204345703,7.275005340576172,-0.9300003051757812,1,-0.060930924766005146,-1.268294271439072,81.11000061035156,1.3815164518220266,82.1500015258789,-1.348080498003754,83.01000213623047,-0.060930924766005146
10362,2021-04-21,81.61000061035156,81.66000366210938,78.86000061035156,78.98999786376953,35069000.0,0.02951941549615089,1.058819074546235,-1.6903210246010574,56.64246075148058,57.3089778986713,-0.4307762346420674,-2.1570009108740322,1.6761940541855438,6.884011448143923,15.106034829986815,2.8000030517578125,1.503906895391296,1.68549995422363,-3.1460596985839544,6.517059607031214,-0.7302798721801622,4.101279780627422,-3.3710991116562354,56.98532041383895,-10.399464506323255,2.415779826403792,4,-0.6650009155273438,-1.8100013732910156,-0.030000686645507812,4.935001373291016,-3.19000244140625,2,-0.0659232595660042,1.4413075247865208,79.2699966430664,-1.268294271439072,81.11000061035156,1.3815164518220266,82.1500015258789,-0.0659232595660042
10363,2021-04-22,79.05999755859375,81.79000091552734,78.58999633789062,81.61000061035156,38846100.0,-0.03124620797312394,1.199313093178124,-0.9732825872356287,45.656829529302144,55.53033970031078,1.6167086355901432,0.6284185953878705,3.931312573395175,9.407641766293992,14.095033624583387,3.2000045776367188,1.5797524807886845,-0.9935028076171903,-5.568810371187226,3.581804755952845,-3.281156589402201,1.2941509741678203,-0.5499954223632812,10.826693900232035,-50.67954300286314,2.2876537817850173,4,1.8850021362304688,0.3400001525878906,2.6125030517578125,7.485004425048828,1.0200042724609375,3,-0.012648621690873108,1.058819074546235,81.61000061035156,1.4413075247865208,79.2699966430664,-1.268294271439072,81.11000061035156,-0.012648621690873108
10364,2021-04-23,82.76000213623047,83.30000305175781,79.95999908447266,80.20999908447266,49194000.0,0.04679995815702531,-1.1901643444980865,-1.0,52.487843779291666,56.31504129679815,-2.3281229410696085,-2.6946603529845277,-0.07308447972566512,5.694847774979138,12.554405944768638,4.2400054931640625,1.6308999625524905,2.3795017242431697,-1.9715342616425886,6.730537710128928,0.20398373130029768,4.555019717186042,-4.170005798339844,88.72649661137082,29.955424416686718,2.175517992942878,4,-1.81500244140625,-3.360004425048828,-1.0875015258789062,3.7849998474121094,-1.9500045776367188,4,-0.0675447537819478,1.199313093178124,79.05999755859375,1.058819074546235,81.61000061035156,1.4413075247865208,79.2699966430664,-0.0675447537819478
10365,2021-04-26,85.41000366210938,85.9000015258789,82.69999694824219,83.3499984741211,57594500.0,0.032020317272548615,1.105265535475419,0.807844204958203,56.75859689847168,56.52215737634526,-4.366597044267181,-4.969374321461302,-3.012955068068422,2.9599963013607464,11.104386820580437,3.2000045776367188,1.2993362502638632,4.62950325012207,-0.0315728446665986,9.29057934491074,2.2989652027277288,6.960041297516412,-6.82000732421875,93.36944649202682,36.54349982886675,2.330538047394337,4,-3.490001678466797,-5.035003662109375,-3.7375030517578125,1.1349983215332031,-3.44000244140625,0,-0.09331461045515532,-1.1901643444980865,82.76000213623047,1.199313093178124,79.05999755859375,1.058819074546235,81.61000061035156,-0.09331461045515532
10366,2021-04-27,85.20999908447266,87.1500015258789,85.12999725341797,85.66999816894531,61909900.0,-0.0023416996728855555,-5.51611394819418,-0.22329996407527156,55.223880597014926,56.47176045796411,-3.7767904155668504,-4.357181662318354,-3.1469039618358465,3.0736056177584032,9.893960197498822,2.0200042724609375,1.086816010717797,4.025998687744135,-0.7048120864061076,8.756809461894377,1.6605933006690208,6.391404074819249,-6.035202331542962,77.33643381281435,23.24016703427683,2.36540538707512,4,-2.3799972534179688,-4.209999084472656,-3.059999465942383,1.3350028991699219,-4.930000305175781,1,-0.08625746453576055,1.105265535475419,85.41000366210938,-1.1901643444980865,82.76000213623047,1.199313093178124,79.05999755859375,-0.08625746453576055
10367,2021-04-28,84.0199966430664,89.19999694824219,83.91999816894531,88.8499984741211,108920300.0,-0.013965525809084278,-1.0994036026525424,10.500024878509944,51.16117447632245,54.91900424033237,-1.932493544518337,-2.6725577743114854,-2.2370988022863685,4.151692345198896,8.500990394198423,5.279998779296875,1.5095297833471761,2.4349964141845675,-1.7767842455488818,6.646777073918017,0.32910608431784283,4.540886744051292,-4.047679412841788,51.178133768230374,1.531054474228469,2.1058903298667278,4,-0.16499710083007812,-1.9949989318847656,-1.4599952697753906,2.525005340576172,-2.4399948120117188,2,-0.06760295801135952,-5.51611394819418,85.20999908447266,1.105265535475419,85.41000366210938,-1.1901643444980865,82.76000213623047,-0.06760295801135952
10368,2021-04-29,83.91000366210938,85.2699966430664,82.62999725341797,84.69999694824219,51294500.0,-0.0013091286045190387,1.7357610448752412,0.16355962456442966,52.02679026439318,53.95265006884479,-1.879007344315724,-2.251937709907196,-2.365356760353734,4.170826845485351,7.805449005337528,2.6399993896484375,1.6212734715635264,2.0545032501220675,-2.015559858614438,6.124566358858573,0.019471695753807694,4.089534804490327,-2.8303648657226432,42.748977173738034,-4.137933958772187,2.035031554368254,4,-0.055004119873046875,-1.8850059509277344,-1.3600044250488281,2.634998321533203,-2.5600051879882812,3,-0.06542730608463965,-1.0994036026525424,84.0199966430664,-5.51611394819418,85.20999908447266,1.105265535475419,85.41000366210938,-0.06542730608463965
10369,2021-04-30,81.62000274658203,84.0999984741211,81.41999816894531,82.97000122070312,46601900.0,-0.02729115499444823,-2.062844138688709,1.708873350974446,55.740178962189866,53.62605914162217,0.36644236004084974,0.08411865245138017,-0.3032196170003374,6.328107402602754,7.634999793181711,2.6800003051757812,1.8097611716321182,-0.2619979858398409,-4.3179522169089495,3.7939562452292677,-2.289975101374395,1.7659791296947134,7.579994201660156,2.5707533292800124,-47.013436810576465,2.0279771155345525,4,2.234996795654297,0.4049949645996094,-0.12750244140625,4.924999237060547,-0.7300033569335938,4,-0.01886793511032847,1.7357610448752412,83.91000366210938,-1.0994036026525424,84.0199966430664,-5.51611394819418,85.20999908447266,-0.01886793511032847
10370,2021-05-03,78.55000305175781,82.0,78.45999908447266,81.97000122070312,66323300.0,-0.0376133250614572,1.0344857825619889,2.533334840375932,47.06514253633244,52.529210866088775,3.391802070872572,3.0854879484865876,2.4682408590661282,9.24570844229666,7.6327393112550626,3.5400009155273438,1.2956454362079484,-3.187997817993164,-7.507459709192602,1.1314640732062742,-5.347728763592883,-1.028266872393445,10.494393920898432,0.838025932842845,-48.19792960495092,2.1597309455997196,5,5.279994964599609,3.474994659423828,2.4474964141845703,7.994998931884766,1.4099960327148438,0,0.028771412081891157,-2.062844138688709,81.62000274658203,1.7357610448752412,83.91000366210938,-1.0994036026525424,84.0199966430664,0.028771412081891157
10371,2021-05-04,78.61000061035156,78.66999816894531,77.04000091552734,77.94999694824219,59194300.0,0.0007638135743193164,3.1794866778825464,-0.19298363025525023,50.113804101810096,51.803804571680935,3.6077299888021486,2.9540591447334776,2.2399676449254855,9.05047617559697,7.936984363385519,1.6299972534179688,0.9445816705398329,-2.9865001678466854,-7.526832973444883,1.553832637751512,-5.256666570645791,-0.7163337650475796,10.011020446777337,12.911185913221884,-39.31447814525442,2.270166402799099,5,4.509998321533203,3.414997100830078,2.3874988555908203,7.805000305175781,2.9499969482421875,1,0.04274266103884372,1.0344857825619889,78.55000305175781,-2.062844138688709,81.62000274658203,1.7357610448752412,83.91000366210938,0.04274266103884372
10372,2021-05-05,77.83000183105469,79.30000305175781,77.36000061035156,79.05000305175781,42310200.0,-0.009922386124420979,1.2558151913557247,-1.8484764414851806,38.580254077501536,51.01751841036975,4.241150392737268,3.573076058862938,2.8594676829295054,9.738670093550184,8.38844630371947,1.94000244140625,0.6805120408365042,-3.547999191284177,-8.377446544584473,1.2814481620161189,-5.962722867934332,-1.1332755146340219,10.09615801757812,9.599044053982396,-36.96895658785289,2.4147236766501514,5,5.289997100830078,4.194995880126953,2.2624988555908203,7.0749969482421875,3.4799957275390625,2,0.031478824240045444,3.1794866778825464,78.61000061035156,1.0344857825619889,78.55000305175781,-2.062844138688709,81.62000274658203,0.031478824240045444
10373,2021-05-06,77.88999938964844,78.05999755859375,76.47000122070312,77.62999725341797,38661300.0,0.0007708795732008777,4.300001271568989,-0.213116291867824,40.26508295218346,49.659433874024394,4.467545365044614,3.2496679903654524,2.565435849562448,9.55706462400596,9.113961330076648,1.589996337890625,0.5934727709052652,-3.215001678466791,-8.19017626300709,1.7601729060735067,-5.70258897073694,-0.7274143861966422,9.382990922998047,18.610729752349563,-23.954774694888187,2.4875872922701503,5,4.944999694824219,4.944999694824219,1.4650001525878906,7.0149993896484375,3.660003662109375,3,0.04737453421904436,1.2558151913557247,77.83000183105469,3.1794866778825464,78.61000061035156,1.0344857825619889,78.55000305175781,0.04737453421904436
10374,2021-05-07,78.80999755859375,79.56999969482422,78.22000122070312,78.75,36954200.0,0.01181150566381417,-1.4107220708446866,0.23075794477537487,44.71506888891383,48.32126409518464,3.272448050608304,2.1276585783925412,1.562984126284988,8.51973340664766,9.66993682374729,1.6800003051757812,0.35760272018504224,-2.0975032806396428,-7.109522643850454,2.9145160825711685,-4.603512962245048,0.40850640096576285,7.59875362669726,42.314590495952146,0.993951389976111,2.506009681605405,5,4.025001525878906,4.025001525878906,0.4575004577636719,6.095001220703125,1.660003662109375,4,0.03222942512641125,4.300001271568989,77.88999938964844,1.2558151913557247,77.83000183105469,3.1794866778825464,78.61000061035156,0.03222942512641125
10375,2021-05-10,75.98999786376953,78.30000305175781,75.91999816894531,78.19999694824219,45134500.0,-0.0357822583705526,-1.0255373856807535,-36.834816887080365,42.78804312452149,46.939504376018704,5.158130262543523,5.000026783400244,4.198684227274583,11.154833572477202,9.292757339685878,2.8899993896484375,0.5616766950257528,-4.7880027770996065,-10.173182905344277,0.5971773511450635,-7.4805928412219345,-2.0954127129772786,9.62365332435445,1.9177990564637666,-40.10239465703395,2.692590064122332,5,6.569999694824219,6.569999694824219,3.2875003814697266,8.915000915527344,4.120002746582031,0,0.06448219059912796,-1.4107220708446866,78.80999755859375,4.300001271568989,77.88999938964844,1.2558151913557247,77.83000183105469,0.06448219059912796
10376,2021-05-11,76.83000183105469,76.93000030517578,72.75,73.56999969482422,51008200.0,0.011054138582699657,1.4161857868311323,-1.475114699881589,38.74765173475289,45.56022407139986,3.3574919068578737,4.105905282480933,3.1197345241407675,10.095574330394399,9.157809871473793,4.180000305175781,0.2923460991704303,-3.779998779296875,-9.444797866725764,1.8848003081320144,-6.61239832301132,-0.9475992355824303,7.8142840551514325,59.824076446089144,18.88321320641215,2.8323995437144456,5,2.1799964904785156,4.144996643066406,2.55999755859375,8.074996948242188,7.7299957275390625,1,0.040739257826658326,-1.0255373856807535,75.98999786376953,-1.4107220708446866,78.80999755859375,4.300001271568989,77.88999938964844,0.040739257826658326
10377,2021-05-12,74.63999938964844,76.12999725341797,74.16000366210938,75.08999633789062,42531400.0,-0.02850452153082017,-1.7943401331096802,-0.13803578324108637,39.415715672117344,44.15899356114699,4.556143569774747,6.311557580158919,5.113274437089871,12.055672015163566,8.743904924074073,2.6699981689453125,-0.44444090499841593,-5.774501037597659,-11.982478495019791,0.4334764198244727,-8.878489766308718,-2.6705123088866003,8.576972190212942,27.71260226129894,-16.333699283590548,3.1039887287110646,5,3.7849998474121094,6.334999084472656,4.8899993896484375,10.264999389648438,10.010002136230469,2,0.09271165897015021,1.4161857868311323,76.83000183105469,-1.0255373856807535,75.98999786376953,-1.4107220708446866,78.80999755859375,0.09271165897015021
10378,2021-05-13,73.08999633789062,75.69999694824219,72.5,75.20999908447266,48646800.0,-0.020766386179429386,1.0645151763498497,4.7111491641517755,24.1857873326004,40.65295004674817,4.9281719401392365,7.462900194881826,6.550171051534122,13.36458278525356,9.709002912281983,3.1999969482421875,-1.2238121279657435,-6.828503799438479,-13.711764651726298,0.054757052849339516,-10.270134225582382,-3.386873373294577,8.870938652387395,8.345068788652812,-28.808175196272714,3.4416304261439077,5,4.160003662109375,7.760002136230469,6.600002288818359,11.81500244140625,9.5,3,0.11246410771047999,-1.7943401331096802,74.63999938964844,1.4161857868311323,76.83000183105469,-1.0255373856807535,75.98999786376953,0.11246410771047999
10379,2021-05-14,74.58999633789062,75.02999877929688,72.72000122070312,74.0199966430664,38355800.0,0.020522644344727947,2.186193470311226,-0.26886743224422666,19.22637600325659,37.55975376529529,2.5994566221905586,5.657549158575819,5.052422689850445,11.64445506153659,10.726255994995496,2.30999755859375,-1.8094086952926034,-4.950503540039065,-12.14124686131774,2.240239781239609,-8.545875200678395,-1.3551318793997353,6.046407753748468,36.03440065875841,5.744599578997438,3.5953716606393336,5,1.4450035095214844,6.260002136230469,4.722503662109375,10.210002899169922,8.990005493164062,4,0.09331018977851335,1.0645151763498497,73.08999633789062,-1.7943401331096802,74.63999938964844,1.4161857868311323,76.83000183105469,0.09331018977851335
10380,2021-05-17,74.6500015258789,75.5199966430664,73.41000366210938,74.22000122070312,40779200.0,0.0008044669652007563,-1.0585343342128866,0.7543869042042002,19.72478187984055,34.18319574063201,2.154641877150709,5.363765599018379,4.970589738584238,11.405387844170264,11.401668190307465,2.1099929809570312,-2.4872818796382887,-4.567498397827151,-12.036371522979508,2.901374727325205,-8.30193496040333,-0.8330618352509731,4.847305992930714,48.53276247784806,23.194613029130906,3.7344365625761755,5,1.3849983215332031,6.1999969482421875,4.662498474121094,10.139999389648438,9.169998168945312,0,0.07796382553062098,2.186193470311226,74.58999633789062,1.0645151763498497,73.08999633789062,-1.7943401331096802,74.63999938964844,0.07796382553062098
10381,2021-05-18,74.44000244140625,75.7699966430664,74.23999786376953,74.73999786376953,31982500.0,-0.002813115608575778,-3.3713964970409043,-0.6976632777984777,20.89916544801838,32.2186303373561,1.9119869724499665,5.474016049334182,5.302875652381772,11.434403587282901,11.564898049014722,1.529998779296875,-3.1859608851139,-4.535997772216803,-12.304078161613873,3.232082617180268,-8.420037966915345,-0.6519575775182602,4.077682024770027,53.443633864448884,30.078038235097132,3.8840401946985375,5,1.5949974060058594,6.409996032714844,4.87249755859375,9.599998474121094,11.659996032714844,1,0.0761686993953059,-1.0585343342128866,74.6500015258789,2.186193470311226,74.58999633789062,1.0645151763498497,73.08999633789062,0.0761686993953059
10382,2021-05-19,76.2300033569336,76.97000122070312,72.76000213623047,73.16000366210938,73966200.0,0.02404622322435168,-1.17570857704993,-10.233488466722616,28.831319367425024,30.948212161271833,-0.14398291405935026,3.436483601254565,3.511155533138563,9.497697838957407,12.053540127889148,4.209999084472656,-3.365049152753784,-2.476996994018549,-10.23362293672119,5.279628948684092,-6.3553099653698695,1.4013159773327715,1.445205283977998,83.44524246789511,59.948401892135,3.87831297135132,5,-0.19500350952148438,4.6199951171875,3.4999961853027344,7.80999755859375,9.389999389648438,2,0.10927448294415543,-3.3713964970409043,74.44000244140625,-1.0585343342128866,74.6500015258789,2.186193470311226,74.58999633789062,0.10927448294415543
10383,2021-05-20,78.05999755859375,78.2699966430664,76.25,76.80999755859375,49135000.0,0.024006219612657365,1.4191603088309197,0.40716616425317664,39.93211219870257,30.416772529026137,-2.176174990460879,1.6102911171379333,1.7332317431921638,7.525999384111699,12.310395137131946,2.0399932861328125,-3.6311871941989438,-0.5970027923583956,-8.356939365023806,7.162933780307014,-4.4769710786910935,3.2829654939743023,-5.55999755859375,96.2162295913528,67.17776199034563,3.879968286332702,5,-2.6599960327148438,2.7900009155273438,2.272502899169922,5.980003356933594,9.020004272460938,3,0.08442229276702884,-1.17570857704993,76.2300033569336,-3.3713964970409043,74.44000244140625,-1.0585343342128866,74.6500015258789,0.08442229276702884
10384,2021-05-21,77.16999816894531,78.80999755859375,77.04000091552734,78.55000305175781,40201100.0,-0.011401478573969781,-1.1585332948762084,-1.10400390625,45.548371345766135,30.723475664719984,-1.7246382019939546,2.1713553243294825,2.5464303492605325,8.271033694589107,13.036338065223408,1.7699966430664062,-3.549857978798485,-1.2075019836425724,-8.74468097256613,6.329677005280985,-4.976091478104351,2.561087510819206,-4.55459823608399,72.89255156150494,38.622706733344984,3.7685894944617773,5,-1.5149993896484375,3.6800003051757812,3.2025012969970703,6.870002746582031,12.349998474121094,4,0.07023452504274408,1.4191603088309197,78.05999755859375,-1.17570857704993,76.2300033569336,-3.3713964970409043,74.44000244140625,0.07023452504274408
10385,2021-05-24,77.44000244140625,78.01000213623047,76.80000305175781,77.26000213623047,33194300.0,0.003498824398956435,-1.2000013871645663,-0.13043454223794781,46.2762645801018,31.55998820309209,-1.975023859279247,1.342473046383816,2.2069821363054416,7.871810428043233,13.902603589189578,1.2099990844726562,-3.5304971629785626,-0.5389976501464844,-7.314958551539377,6.236963251246408,-3.9269781008429305,2.848982800549962,-4.576818603515633,77.35543547481983,38.715648176927715,3.3879804506964426,5,-1.785003662109375,3.4099960327148438,2.932497024536133,6.599998474121094,16.48999786376953,0,0.07928717970139743,-1.1585332948762084,77.16999816894531,1.4191603088309197,78.05999755859375,-1.17570857704993,76.2300033569336,0.07928717970139743
10386,2021-05-25,77.86000061035156,78.7699966430664,76.83999633789062,77.33000183105469,47353100.0,0.005423529903205937,-1.5562752627324172,2.944432670707413,50.097715854621086,32.74687711225917,-2.496036704269727,0.36216669396056034,1.6742437714540586,7.297058567996899,14.347543804007701,1.9300003051757812,-3.707020096246282,0.24850044250487713,-5.611542843021667,6.108543728031421,-2.6815212002583877,3.178522085268142,-4.758944223632824,84.2975592224317,40.249984543615504,2.93002164276327,5,-2.2050018310546875,2.9899978637695312,2.5124988555908203,6.180000305175781,15.449996948242202,1,0.0765476372688374,-1.2000013871645663,77.44000244140625,-1.1585332948762084,77.16999816894531,1.4191603088309197,78.05999755859375,0.0765476372688374
10387,2021-05-26,78.33999633789062,78.58999633789062,77.58999633789062,77.83000183105469,30354000.0,0.006164856457440804,-1.0201908108691295,0.9622560027638625,51.42674960788697,35.77365069840212,-2.67756838474898,-0.5957216921645738,1.0767015014111223,6.672790186555076,14.267721008288783,1.0,-3.6074185095986593,1.0124961853027372,-4.033904702827698,6.058897073433172,-1.5107042587624875,3.535696629367962,-5.010582304296889,81.6405598073576,32.95538319665861,2.5232004440652194,5,-2.5749969482421875,2.5100021362304688,2.032503128051758,5.700004577636719,16.360000610351577,2,0.09905543143965145,-1.5562752627324172,77.86000061035156,-1.2000013871645663,77.44000244140625,-1.1585332948762084,77.16999816894531,0.09905543143965145
10388,2021-05-27,78.41999816894531,78.43000030517578,77.47000122070312,78.11000061035156,35883200.0,0.001021213106899177,4.818143986683313,0.6078448972264608,48.69390762765304,39.04782087889062,-2.147871193665722,-1.1679930804353091,0.8815278401261963,6.438095542772743,14.636191155625292,0.9599990844726562,-3.469815094590814,1.3669982910156193,-2.6676271226235997,5.401623704654838,-0.6503144158039902,3.384310997835229,-4.871360794351574,80.5969922643042,29.821023434165767,2.017312706819608,5,-2.634998321533203,2.4300003051757812,1.9525012969970703,5.620002746582031,16.050003051757812,3,0.09181337344748819,-1.0201908108691295,78.33999633789062,-1.5562752627324172,77.86000061035156,-1.2000013871645663,77.44000244140625,0.09181337344748819
10389,2021-05-28,80.08000183105469,81.08999633789062,78.66000366210938,78.66000366210938,40952700.0,0.021168116562986006,-2.422529308732982,4.580675329789329,64.85112720466873,44.06185924831597,-3.2935755226437493,-3.108668323924377,-0.7313400112041393,4.623976978690379,15.038732214181522,2.6699981689453125,-3.132190484164795,3.104001998901367,-0.6096458336715358,6.81764983147427,1.2471780826149086,4.960825915187826,-6.320910049100945,76.45696765771886,18.695212292416123,1.8568239162864526,5,-3.1550025939941406,0.7699966430664062,0.09249687194824219,3.9599990844726562,10.459999084472656,4,0.08741258541387076,4.818143986683313,78.41999816894531,-1.0201908108691295,78.33999633789062,-1.5562752627324172,77.86000061035156,0.08741258541387076
10390,2021-06-01,80.80999755859375,82.91000366210938,80.66000366210938,81.01000213623047,43433000.0,0.009115830555038507,-8.00013733119707,-0.14084847573097214,64.56806244708017,48.91395891487839,-3.4172443260259797,-3.858496859956105,-1.4350489541048574,3.7815063938435003,15.587739839414654,2.8300018310546875,-2.286335792637061,3.7209980010986357,-0.3176255199658442,7.7596215221631155,1.7016862405664028,5.7403097616308685,-6.6110515032837895,65.40356557500678,7.576228399270342,2.01931176053224,6,-2.974994659423828,0.04000091552734375,-0.6374988555908203,3.2300033569335938,8.930000305175781,1,0.10778368206430411,-2.422529308732982,80.08000183105469,4.818143986683313,78.41999816894531,-1.0201908108691295,78.33999633789062,0.10778368206430411
10391,2021-06-02,81.97000122070312,82.5999984741211,80.66000366210938,81.0,35203200.0,0.0143547048280539,-1.3515175615440103,-4.849895098226207,79.01820663992655,54.49027972293412,-3.7959770644492323,-5.010776190398232,-2.5947197103696737,2.4375100145998942,15.787195746607752,1.9399948120117188,-1.38789100198764,4.713001632690435,0.16105508396570656,9.264948181415164,2.437028358328064,6.988974907052807,-7.074170556849211,82.72055111131057,20.212948238654157,2.275973274362366,6,-2.3899993896484375,-1.1200027465820312,-0.8225002288818359,2.0699996948242188,8.930000305175781,2,0.1459070258187567,-8.00013733119707,80.80999755859375,-2.422529308732982,80.08000183105469,4.818143986683313,78.41999816894531,0.1459070258187567
10392,2021-06-03,80.27999877929688,81.88999938964844,80.26000213623047,81.12999725341797,29812000.0,-0.020617328488942488,-2.662949088321775,-0.8762859839546956,78.15191869947843,58.736924889686996,-1.6439457572783454,-3.296846075833571,-0.8621184799081334,3.941085502212019,16.14222287683511,1.7099990844726562,-0.48709614462298134,2.9004993438720703,-1.8441619407892063,7.645160628533347,0.528168701541432,5.272829986202709,-4.743034275582531,51.65434370406938,-16.97310267275011,2.3723306423306387,6,-0.42499542236328125,0.5699996948242188,1.6350021362304688,3.7600021362304688,10.52999877929689,3,0.16230691302224032,-1.3515175615440103,81.97000122070312,-8.00013733119707,80.80999755859375,-2.422529308732982,80.08000183105469,0.16230691302224032
10393,2021-06-04,81.58000183105469,82.19000244140625,80.80999755859375,80.91999816894531,26387800.0,0.01619336162836449,-2.1363573311138855,-0.7764762904919622,77.8043015921572,62.32091713928601,-2.6732473455595738,-4.538943139900283,-2.042286445495705,2.417690049878999,16.312135658701592,1.910003662109375,0.4675937170404012,4.016002273559565,-1.0857808022685163,9.117785349387646,1.4651107356455242,6.566893811473605,-5.45319419466874,68.70583926930148,-3.8773378591641006,2.550891537914043,6,-1.7249984741210938,-2.6950035095214844,1.3599967956542969,2.4599990844726562,8.680000305175795,4,0.16082366784396407,-2.662949088321775,80.27999877929688,-1.3515175615440103,81.97000122070312,-8.00013733119707,80.80999755859375,0.16082366784396407
10394,2021-06-07,81.3499984741211,81.68000030517578,80.37999725341797,81.4000015258789,29006800.0,-0.0028193595461043497,3.26230082297321,-0.07576177925740972,76.29511012313623,65.65634442184538,-1.9980750739505737,-4.330942153903337,-1.6842679932595956,2.450873525505017,16.91793297006533,1.3000030517578125,1.2281729394761527,3.658998870849615,-1.6936709336544453,9.011668675353675,0.982663968597592,6.335333773101638,-4.680535155677276,41.13191359499742,-33.06858919154812,2.6763349022520297,6,-1.4749984741210938,-3.049999237060547,1.5900001525878906,2.5800018310546875,7.700004577636719,0,0.16127846333956275,-2.1363573311138855,81.58000183105469,-2.662949088321775,80.27999877929688,-1.3515175615440103,81.97000122070312,0.16127846333956275
10395,2021-06-08,80.88999938964844,82.6500015258789,80.44999694824219,81.87000274658203,26956600.0,-0.005654567831602231,-1.3655858405627679,19.59887091852304,74.82676759311792,68.40401683723393,-1.1144222851287964,-3.673360183710571,-1.137322853899576,2.766542123789179,17.06158967084451,2.2000045776367188,1.6263547892895218,2.9539997100830107,-2.518078575733668,8.42607799589969,0.21796056717467138,5.69003885299135,-3.7212928437113817,26.359724447906224,-48.38166844854752,2.73603914290834,6,-0.6999969482421875,-3.18499755859375,2.049999237060547,1.5200004577636719,6.040000915527344,1,0.11929783160702834,3.26230082297321,81.3499984741211,-2.1363573311138855,81.58000183105469,-2.662949088321775,80.27999877929688,0.11929783160702834
10396,2021-06-09,79.95999908447266,81.68000030517578,79.80000305175781,81.08999633789062,28454600.0,-0.01149709867960258,-1.593118761608604,1.1530544721333427,65.37507925006793,69.95383124192068,0.16180486890793588,-2.6317778402346335,-0.12068616290076761,3.561146207894808,16.35981090550463,1.8799972534179688,1.9627163232228497,1.867499542236331,-3.6502382064169723,7.385237290889634,-0.8913693320903207,4.626368416562983,-2.3319887692418177,5.613898890390973,-65.21641038466822,2.758868874326651,6,0.23000335693359375,-2.2549972534179688,2.967498779296875,2.1800003051757812,5.930000305175781,2,0.12231114171180679,-1.3655858405627679,80.88999938964844,3.26230082297321,81.3499984741211,-2.1363573311138855,81.58000183105469,0.12231114171180679
10397,2021-06-10,81.55999755859375,81.70999908447266,79.69999694824219,80.0199966430664,28606400.0,0.02000998614858407,1.184780220008044,-1.3628359811222663,64.70587103896887,71.73293828762245,-1.0430949007150332,-3.8860033532768625,-1.576918664164765,1.8748761295385918,15.604398184608092,2.0100021362304688,2.3370710083247417,3.1214981079101562,-2.352368192511804,8.595364408332117,0.384564957699169,5.8584312581211435,-3.5094277756126218,63.05077030902879,-4.379675265904751,2.7369331502109824,6,-0.774993896484375,-3.8549957275390625,1.0125007629394531,0.5800018310546875,5.0200042724609375,3,0.11451697212932332,-1.593118761608604,79.95999908447266,-1.3655858405627679,80.88999938964844,3.26230082297321,81.3499984741211,0.11451697212932332
10398,2021-06-11,81.30999755859375,82.33000183105469,80.69999694824219,81.61000061035156,24310900.0,-0.0030652281447213214,-1.1447372383677157,-0.19480706065365047,68.38364031569134,72.12543974440274,-0.379998009011544,-3.150114372169682,-1.2636883729731494,2.016475710827848,14.530317834374266,1.6300048828125,2.63245204069338,2.460498046875003,-2.5360450346966985,7.457041128446704,-0.03777349391084783,4.9587695876608535,-2.870673065282361,54.57620718817161,-11.660864564944134,2.498271540785851,6,-0.00499725341796875,-3.6049957275390625,1.2625007629394531,0.220001220703125,5.8000030517578125,4,0.1168368009500198,1.184780220008044,81.55999755859375,-1.593118761608604,79.95999908447266,-1.3655858405627679,80.88999938964844,0.1168368009500198
10399,2021-06-14,81.55000305175781,81.55000305175781,80.19999694824219,81.51000213623047,27830200.0,0.0029517341086022775,66.49876025176425,-0.13333502873709374,68.29918339062733,72.5400087381302,-0.43533537164816494,-2.9955414359250767,-1.5198671161032138,1.6795418721045792,13.314247749445371,1.350006103515625,2.9008484282463343,2.352503204345709,-2.356125393576633,7.061131802268051,-0.0018110946154621388,4.70681750330688,-2.7530242249425783,62.71197399285683,-2.0311782330171013,2.3543142989611687,6,-0.3750038146972656,-3.845001220703125,1.2849960327148438,-0.0200042724609375,7.8600006103515625,0,0.10680562548777162,-1.1447372383677157,81.30999755859375,1.184780220008044,81.55999755859375,-1.593118761608604,79.95999908447266,0.10680562548777162
10400,2021-06-15,80.47000122070312,81.68000030517578,80.22000122070312,81.58999633789062,26194300.0,-0.0132434309091225,1.2461471648062725,-27.999237078008775,60.97559880085829,70.53527453378928,0.6608629061336444,-1.5359106696066647,-0.4798827290996144,2.610962509974229,12.241517369579318,1.4599990844726562,3.2174417140933684,0.9815013885498018,-3.2377282614133662,5.20073103851297,-1.1281134364317893,3.091116213531393,-1.3439804070643646,29.27767463448596,-31.62911209539311,2.109614824981587,6,0.7049980163574219,-2.7649993896484375,2.3649978637695312,1.05999755859375,10.739997863769531,1,0.10662360756678169,66.49876025176425,81.55000305175781,-1.1447372383677157,81.30999755859375,1.184780220008044,81.55999755859375,0.10662360756678169
10401,2021-06-16,80.11000061035156,81.44999694824219,78.95999908447266,80.75,29598300.0,-0.004473724430104076,1.441182410447817,0.5714305177111717,57.519122070109944,68.24274157497057,0.8149798627236606,-0.7687629958326312,-0.16523032243071611,2.7986614740351854,11.154476723141046,2.4899978637695312,3.1386087702385197,0.3380008697509709,-3.151849461438445,3.827851200940387,-1.4069242958437371,2.082926035345679,2.8000030517578125,34.12464654651323,-23.161455070596425,1.7449251655947078,6,0.6949996948242188,-2.404998779296875,2.4499969482421875,1.4199981689453125,12.040000915527344,2,0.08513293774638875,1.2461471648062725,80.47000122070312,66.49876025176425,81.55000305175781,-1.1447372383677157,81.30999755859375,0.08513293774638875
10402,2021-06-17,84.55999755859375,85.37000274658203,80.56999969482422,80.7699966430664,77822800.0,0.05554858212879821,-1.2911737446534994,-5.921882078058317,69.02104652130178,67.2668243448755,-3.3123854447792382,-4.80927403230001,-4.634301745695126,-1.820905766491279,10.039657354951265,5.260002136230469,3.124477648324657,4.371498107910156,0.6791088546031432,8.06388736121717,2.525303481256657,6.217692734563656,-5.599998474121094,87.36342082335523,31.661720514116723,1.8461946266535063,6,-2.3949966430664062,-5.624996185302734,-4.567499160766602,-3.5849990844726562,7.260002136230469,3,0.01572849892921413,1.441182410447817,80.11000061035156,1.2461471648062725,80.47000122070312,66.49876025176425,81.55000305175781,0.01572849892921413
10403,2021-06-18,84.6500015258789,85.7699966430664,83.4800033569336,84.27999877929688,58736800.0,0.001064379965512563,-1.3248738434845921,0.09762603092420329,65.6828929461424,66.08768910298731,-3.264400023756565,-4.616972116380211,-4.779801266848665,-2.090939143975902,9.434034800537273,2.2899932861328125,2.8185893925597156,4.132001876831055,0.08066472945543524,8.183339024206674,2.106333303143245,6.157670450518864,-5.69000244140625,83.55366345507507,29.218376372890503,2.025668573687809,6,-2.285003662109375,-5.515003204345703,-4.950002670288086,-3.6750030517578125,6.379997253417969,4,0.022799766927183773,-1.2911737446534994,84.55999755859375,1.441182410447817,80.11000061035156,1.2461471648062725,80.47000122070312,0.022799766927183773
10404,2021-06-21,82.58999633789062,84.19000244140625,82.20999908447266,83.48999786376953,44417100.0,-0.024335559962848974,-1.3855519144770405,-2.432418500113409,55.597471843258894,63.95110068633631,-1.1286982517770099,-2.2452076357228634,-2.781353015706827,-0.13104268313347234,8.797385580803208,2.44000244140625,2.5945760090544923,1.8009967803955078,-2.026289398398461,5.628282959189477,-0.11264630900147665,3.7146398697924923,-3.3575973510742188,53.3039435357383,0.35348783265519046,1.9136430893969825,6,-0.22499847412109375,-3.3449974060058594,-3.539997100830078,-1.7399978637695312,15.340003967285156,0,0.05472822948155587,-1.3248738434845921,84.6500015258789,-1.2911737446534994,84.55999755859375,1.441182410447817,80.11000061035156,0.05472822948155587
10405,2021-06-22,83.58000183105469,84.04000091552734,82.4800033569336,82.9000015258789,32107700.0,0.011986990399100783,-1.0526328998288401,-0.755554613656593,55.11760306455728,62.811381110168455,-1.8964287512516194,-2.9003362269479283,-3.687926146047431,-1.195339761926519,8.058880796524758,1.55999755859375,2.3066634329463085,2.4840023040771513,-1.194312526915823,6.162317135070126,0.6448448885806641,4.323159719573638,-4.086098937988282,67.84147434461126,17.886044996397615,1.839157415496488,6,-1.2150039672851562,-4.31500244140625,-5.137502670288086,-2.7300033569335938,19.369995117187514,1,0.06975354993218619,-1.3855519144770405,82.58999633789062,-1.3248738434845921,84.6500015258789,-1.2911737446534994,84.55999755859375,0.06975354993218619
10406,2021-06-23,83.81999969482422,84.48999786376953,83.16000366210938,83.83000183105469,25992400.0,0.0028714747369191773,1.0,-0.014709017267107227,62.3949423815963,62.55461125934928,-1.7112617400840975,-2.8152725268418237,-3.891885728909614,-1.4789696625626476,7.654134251392186,1.3299942016601562,2.0547788706285814,2.426000213623041,-1.1114656784116619,5.963466105657744,0.6572672676056897,4.194733159640393,-4.07505305175782,62.50003667980293,12.23242643433477,1.7687329460173524,6,-1.4550018310546875,-4.555000305175781,-5.377500534057617,-2.970001220703125,22.370002746582017,2,0.08816510876347294,-1.0526328998288401,83.58000183105469,-1.3855519144770405,82.58999633789062,-1.3248738434845921,84.6500015258789,0.08816510876347294
10407,2021-06-24,86.0999984741211,87.13999938964844,84.37000274658203,84.38999938964844,42217700.0,0.027201130847029464,-2.165724250681199,-170.9633867276888,64.80993280040957,62.1575326465402,-3.6649443504941672,-4.726429786753812,-6.055739240072555,-3.8220390667464414,7.549488722175622,3.3199996948242188,1.9118791257999561,4.317998886108398,0.4998009613079404,8.136196810908856,2.4088999237081765,6.22709784850862,-6.1140498310547,78.90464804970712,29.69003787778358,1.9090989624002284,6,-3.049999237060547,-6.149997711181641,-7.657499313354492,-5.25,22.52999877929686,3,0.07026716793236942,1.0,83.81999969482422,-1.0526328998288401,83.58000183105469,-1.3855519144770405,82.58999633789062,0.07026716793236942
10408,2021-06-25,85.62000274658203,86.36000061035156,85.0999984741211,86.33999633789062,27804500.0,-0.005574863368706495,2.3157857752346533,-0.4210491092342493,63.76531780761542,61.65376980398332,-2.8041685155183558,-3.878208498434475,-5.606562271450528,-3.427705951013465,7.39995870644404,1.2600021362304688,2.0150069692103045,3.4780029296875057,-0.36315176304124464,7.319157622416256,1.5574255833231234,5.398580276051888,-5.204811058720722,69.16842699846019,18.14937304713108,1.9205773463643785,6,-2.5700035095214844,-3.9250030517578125,-7.17750358581543,-4.7700042724609375,26.939994812011733,4,0.07241294965375,-2.165724250681199,86.0999984741211,1.0,83.81999969482422,-1.0526328998288401,83.58000183105469,0.07241294965375
10409,2021-06-28,87.08000183105469,88.0,86.1500015258789,86.37999725341797,30262000.0,0.017052079393105934,-2.189663450471248,-0.9722372338960061,68.74621072088725,62.51717112843099,-3.796484918287092,-5.045586193152559,-7.05332558214522,-4.950259333842922,8.512405119678409,2.3799972534179688,2.0719655574129234,4.588002014160153,0.28951371875515974,8.886490309565147,2.4387578664576495,6.737246161862657,-6.2613216810861445,83.33335636895885,27.9890451388291,2.1492441477024973,6,-3.6000022888183594,-4.680000305175781,-8.955001831054688,-6.230003356933594,31.68999481201172,0,0.045360551965830664,2.3157857752346533,85.62000274658203,-2.165724250681199,86.0999984741211,1.0,83.81999969482422,0.045360551965830664
10410,2021-06-29,89.5199966430664,90.3000030517578,86.66000366210938,87.41000366210938,46181000.0,0.028020151133501203,-1.0166240814592593,3.014255975411712,76.52606906759677,64.62905412815174,-5.383911084076743,-7.167050827905484,-9.417931307042437,-7.438456650840422,9.576791114290984,3.6399993896484233,2.193414570865528,6.592496871948242,1.3502361842112975,11.834757559685187,3.97136652807977,9.213627215816715,-8.12681090509534,89.07553956065814,26.307120035073112,2.621130343868471,6,-4.084995269775391,-5.969993591308594,-11.267498016357422,-8.669998168945312,22.830001831054688,1,0.0939455314731712,-2.189663450471248,87.08000183105469,2.3157857752346533,85.62000274658203,-2.165724250681199,86.0999984741211,0.0939455314731712
10411,2021-06-30,93.93000030517578,94.33999633789062,90.5999984741211,90.81999969482422,70721500.0,0.04926277734004958,-1.1070392386945365,1.4739388417021924,79.69274394730702,65.81479828659675,-8.523752740678674,-11.209833984990155,-13.640428991802892,-11.87246633489029,10.995594924798782,4.819999694824219,2.4460547943597533,10.404500579833979,3.2443433199574088,17.56465783971055,6.824421949895694,13.984579209772264,-11.646132835826037,95.88770013781894,31.785397399135007,3.580078629938288,6,-5.655002593994141,-8.340003967285156,-15.677501678466797,-13.080001831054688,16.18000030517578,2,0.09602892168381483,-1.0166240814592593,89.5199966430664,-2.189663450471248,87.08000183105469,2.3157857752346533,85.62000274658203,0.09602892168381483
10412,2021-07-01,93.30999755859376,94.18000030517578,91.6999969482422,94.04000091552734,58059000.0,-0.0066006892852937815,3.910887349584133,-0.234727721436382,78.30187049614074,67.21690690326325,-7.299673768304004,-10.080433974056646,-12.911695650160809,-11.337321325916122,12.65094264180719,2.4800033569335795,2.9164547253215574,9.13299789428713,0.9221401920160446,17.343855596558214,5.027569043151587,13.238426745422672,-9.57939462501912,88.85282448672922,22.57289297583054,4.1054288511355415,7,-5.034999847412124,-7.404998779296889,-15.05749893188478,-12.45999908447267,14.270004272460923,3,0.13803456456768748,-1.1070392386945365,93.93000030517578,-1.0166240814592593,89.5199966430664,-2.189663450471248,87.08000183105469,0.13803456456768748
10413,2021-07-02,94.6999969482422,95.2699966430664,92.20999908447266,93.27999877929688,51316700.0,0.014896575136823742,1.3906253725293851,-1.9451940261070984,79.41832283082894,69.86366812410436,-7.950210939972777,-11.001153889519614,-14.092363943883228,-12.796015602741406,14.353479265497675,3.05999755859375,3.576826255371344,9.866997528076183,0.5129245566961771,19.22107049945619,5.189961042386173,14.544034013766193,-9.696266806149637,93.75000000000016,25.902629337990163,4.677036485690006,7,-5.824996948242202,-8.329998016357436,-16.392498016357436,-13.849998474121108,11.780006408691392,4,0.1470961008878291,3.910887349584133,93.30999755859376,-1.1070392386945365,93.93000030517578,-1.0166240814592593,89.5199966430664,0.1470961008878291
10414,2021-07-06,94.47000122070312,95.41000366210938,93.31999969482422,94.87999725341795,44930100.0,-0.0024286772434087833,1.843525693258666,-0.28872997281351803,82.55813953488372,72.9126166208073,-6.546222782891675,-10.264088353626306,-13.770674192776312,-12.659742191699877,16.33990189421691,2.0900039672851562,3.690004216690113,8.981001663208005,-1.1523463052928804,19.11434963170889,3.9143276789575623,14.047675647458448,-8.028993768474223,89.25711495535714,15.848061181159267,5.0666739842504445,7,-5.18499755859375,-7.43499755859375,-16.152502059936523,-13.620002746582031,13.209999084472656,1,0.19148932046299394,1.3906253725293851,94.6999969482422,3.910887349584133,93.30999755859376,-1.1070392386945365,93.93000030517578,0.19148932046299394
10415,2021-07-07,90.54000091552734,95.44000244140624,90.30999755859376,95.0199966430664,51498500.0,-0.04160051079066274,-1.076924027329899,10.926924579914408,70.80175594762589,73.84670701703281,-1.7043522387292285,-5.875295490430091,-9.87818681891126,-8.852218349483735,17.509820734089484,5.130004882812472,3.83351499322832,4.568501281738278,-5.561788948358185,14.698791511834742,-0.4966438333099461,9.633646396786503,-2.663954069717562,4.48349196906578,-70.84225818007867,5.06514511504823,7,-0.6349983215332031,-3.3400001525878906,-11.652502059936523,-9.69000244140625,15.959999084472656,2,0.31179584097726365,1.843525693258666,94.47000122070312,1.3906253725293851,94.6999969482422,3.910887349584133,93.30999755859376,0.31179584097726365
10416,2021-07-08,89.73999786376953,90.33999633789062,87.44999694824219,87.86000061035156,45673500.0,-0.008835907263842424,-1.14073665917857,-0.4196426442689228,62.09150070719695,73.54465900667584,0.026500444583959393,-4.537681284180991,-9.119318507408394,-8.198310567653678,18.60883239109463,3.0900039672851562,4.331227658491912,3.279498291015628,-6.569244369234809,13.128240951266065,-1.6448730391095836,8.20386962114084,5.7000045776367045,28.660817786503195,-43.27746828162544,4.924371330125215,7,0.5300025939941406,-2.539997100830078,-10.397497177124023,-8.889999389648438,20.810005187988267,3,0.25195009080203956,-1.076924027329899,90.54000091552734,1.843525693258666,94.47000122070312,1.3906253725293851,94.6999969482422,0.25195009080203956
10417,2021-07-09,90.9000015258789,91.26000213623048,88.52999877929688,90.04000091552734,35278400.0,0.012926272450667131,2.4556964470240126,0.4574478014731246,63.89506107924188,73.55907492574546,-0.4257961470938767,-5.230234810571218,-10.269462470291828,-9.462263248454093,19.898915296686642,2.730003356933608,4.854863674980194,3.972501754760742,-5.783162735680776,13.72816624520226,-0.9053304904600168,8.850333999981501,4.5400009155273295,43.17900132344607,-26.162695145512743,4.877832245220762,7,-0.10499954223632812,-3.700000762939453,-10.685001373291016,-10.050003051757812,16.580001831054688,4,0.21133111949402594,-1.14073665917857,89.73999786376953,-1.076924027329899,90.54000091552734,1.843525693258666,94.47000122070312,0.21133111949402594
10418,2021-07-12,90.80999755859376,91.9000015258789,89.6500015258789,91.22000122070312,28526600.0,-0.0009901426377810774,1.5423667445409013,-0.47674810595977835,70.02923857022503,73.70163357567188,0.5339840311139739,-4.6293731299653444,-10.166895427063366,-9.453516967049936,21.055492252317887,2.25,5.300321433671883,3.407497787475606,-6.118938104292312,12.933933679243523,-1.35572015840836,8.170715733359572,4.470204772949188,42.05254443474749,-28.106731021025368,4.763217945883961,7,0.2400054931640483,-3.609996795654311,-10.45749664306642,-9.95999908447267,16.75,0,0.18467134372116178,2.4556964470240126,90.9000015258789,-1.14073665917857,89.73999786376953,-1.076924027329899,90.54000091552734,0.18467134372116178
10419,2021-07-13,90.26000213623048,91.41000366210938,89.83000183105469,90.4800033569336,30367600.0,-0.006056551449727832,-1.9259243560943218,0.5365835504279706,66.63347169847171,72.60245609021354,1.7684738034939471,-3.576772071622699,-9.53664403137482,-8.968045029126628,22.515089976513167,1.5800018310546875,5.550981258433552,2.4220024108886804,-6.768347866082365,11.612352687859726,-2.1731727275968353,7.017177549374196,4.863596087646457,35.16900195365862,-33.82593642772112,4.595175138485521,7,1.1849975585937358,-3.06000137329103,-10.890001296997085,-9.41000366210939,13.180000305175753,1,0.1797030892623077,1.5423667445409013,90.80999755859376,2.4556964470240126,90.9000015258789,-1.14073665917857,89.73999786376953,0.1797030892623077
10420,2021-07-14,89.05000305175781,91.4000015258789,88.94000244140625,90.76000213623048,28108500.0,-0.013405706357577984,-1.5492214461060445,7.772679983354707,62.42281352559654,70.6835749322457,3.2461617987307108,-1.7824077815581916,-8.159824156405335,-7.8452697286805915,23.85943444855856,2.4599990844726562,5.865969541749209,0.7830032348632869,-7.7356794535339475,9.301685923260521,-3.4763381093353303,5.042344579061904,5.920123146606429,35.95515635099294,-32.46256624705883,4.25934134419862,7,2.3949966430664062,-1.8500022888183594,-9.962503433227539,-8.200004577636719,14.64999389648439,2,0.2092082719254913,-1.9259243560943218,90.26000213623048,1.5423667445409013,90.80999755859376,2.4556964470240126,90.9000015258789,0.2092082719254913
10421,2021-07-15,86.93000030517578,89.77999877929688,86.18000030517578,89.77999877929688,38944700.0,-0.02380688011150134,1.52631607126126,1.6666666666666528,51.986600898289105,67.75965608803997,4.7704571536596205,0.922001057992361,-5.896129949703521,-5.758482310253825,25.05566973129146,3.5999984741210938,5.935403774310643,-1.677999496459961,-9.323061155204371,5.967062162284449,-5.500530325832173,2.1445313329122513,7.889723308186021,13.111885313685423,-51.74948205619299,3.8225308293722056,7,3.8800010681152344,0.2700004577636719,-7.9824981689453125,-6.0800018310546875,17.720001220703125,3,0.22512365841621906,-1.5492214461060445,89.05000305175781,-1.9259243560943218,90.26000213623048,1.5423667445409013,90.80999755859376,0.22512365841621906
10422,2021-07-16,85.88999938964844,88.02999877929688,85.68000030517578,87.31999969482422,35860700.0,-0.011963659402695503,-1.5405409863784265,0.5017547616816801,50.629362670038546,64.56088273684104,5.193383916387035,2.1784410546833044,-4.696414329821337,-4.74802210438196,25.11515715324697,2.3499984741210938,5.593421831305861,-2.7845005035400447,-10.303400979216804,4.734399972136714,-6.543950741378424,0.9749497342983346,8.58413529138592,3.3761904060995893,-58.42297935787078,3.7594502378383803,7,4.670001983642578,1.3100013732910156,-6.942497253417969,-5.040000915527344,22.87999725341797,4,0.2871114662632237,1.52631607126126,86.93000030517578,-1.5492214461060445,89.05000305175781,-1.9259243560943218,90.26000213623048,0.2871114662632237
10423,2021-07-19,86.58000183105469,87.2300033569336,84.23999786376953,84.98999786376953,39244800.0,0.008033559742805174,1.069202928202028,-1.111890648925216,48.79110297834035,60.80898978611399,3.610068027521322,1.7290945948290641,-5.217325403560153,-5.4989806283080895,25.078428512569406,2.9900054931640625,4.725562904631488,-2.190998077392578,-9.540039485556093,5.158043330770937,-5.865518781474336,1.4835226266891794,7.366484787428149,32.636012202765095,-25.34705055466152,3.674520704081755,7,3.259998321533203,0.6199989318847656,-7.334999084472656,-5.730003356933594,21.06999969482422,0,0.24139525391396388,-1.5405409863784265,85.88999938964844,1.52631607126126,86.93000030517578,-1.5492214461060445,89.05000305175781,0.24139525391396388
10424,2021-07-20,87.11000061035156,87.7699966430664,85.16999816894531,87.08999633789062,28089000.0,0.0061214918929093365,2.8806053428682046,0.012581272042417409,43.58019577900052,57.78437198960007,2.152633350899592,1.6391244435798455,-5.598246713746633,-6.015300830823449,25.574541498334597,2.5999984741210938,3.877870866709955,-1.8869995117187557,-8.693691842184052,4.91969281874654,-5.290345676951404,1.5163466535138923,6.059966907754216,40.08381674118464,-13.389325147650524,3.4033461652326467,7,0.9599990844726562,0.09000015258789062,-7.604999542236328,-6.260002136230469,21.190002441406236,1,0.2347606107789657,1.069202928202028,86.58000183105469,-1.5405409863784265,85.88999938964844,1.52631607126126,86.93000030517578,0.2347606107789657
10425,2021-07-21,89.41000366210938,89.48999786376953,86.9000015258789,87.25,29469900.0,0.026403432850906183,1.2327630999125248,107.9771167048055,36.43459309847087,54.93360447751939,-0.3626533237541594,-0.21261590662417973,-7.628461477851246,-8.321483436820415,26.23067401267979,2.589996337890625,2.8430146210623235,0.12150344848632244,-6.189719515148596,6.432726412121241,-3.0341080333311368,3.2771149303037816,3.0455662836495065,93.32138888009045,43.3456843008843,3.155611481817458,7,-1.3400039672851562,-2.210002899169922,-9.970003128051758,-8.560005187988281,17.85999298095703,2,0.15691755066153257,2.8806053428682046,87.11000061035156,1.069202928202028,86.58000183105469,-1.5405409863784265,85.88999938964844,0.15691755066153257
10426,2021-07-22,91.20999908447266,91.36000061035156,89.08000183105469,89.4000015258789,33730100.0,0.020131924266166834,1.1611356585503432,0.8379604119866062,44.114355361209384,52.735748286626894,-2.159270848057119,-1.5078947993105203,-9.159270040052533,-10.147272459651177,26.952376411231338,2.279998779296875,1.7418123652421258,1.5519989013671847,-4.256467661323569,7.360465464057938,-1.3522343799781993,4.456232182712569,0.5883250947270824,97.89323780877874,50.65265868907389,2.9042332813453777,7,-3.1399993896484375,-4.009998321533203,-11.769998550415039,-10.360000610351562,20.19000244140625,3,0.1369367173461118,1.2327630999125248,89.41000366210938,2.8806053428682046,87.11000061035156,1.069202928202028,86.58000183105469,0.1369367173461118
10427,2021-07-23,92.1500015258789,92.37000274658205,90.19000244140624,91.3499984741211,31708900.0,0.010305914382650938,2.516113948194145,0.44199123250716577,42.668216235994294,49.695634693934586,-3.244508776693735,-2.0779438527828233,-9.743011534962562,-11.071778504689561,26.893854669258666,2.1800003051758097,1.1281664521390837,2.1895011901855526,-3.466932794912978,7.845935175284083,-0.6387158023637198,5.017718182734825,-7.910003662109375,97.29395955015674,53.62582987467794,2.8282169925492657,7,-3.845001220703125,-4.145000457763672,-12.895000457763672,-11.300003051757812,19.169998168945312,4,0.13564839710273446,1.1611356585503432,91.20999908447266,1.2327630999125248,89.41000366210938,2.8806053428682046,87.11000061035156,0.13564839710273446
10428,2021-07-26,91.81999969482422,92.75,91.12000274658205,92.01000213623048,27668500.0,-0.003581137553882896,-1.0503157329034178,-0.23750214575904427,42.42424374610406,47.00572047700485,-3.0800742288774785,-1.327710445811391,-9.003269202475337,-10.675829376617571,26.87077451191283,1.6299972534179545,0.874235731158393,1.54949951171875,-3.775184540574827,6.874183564012327,-1.1128425144280385,4.2118415378655385,-7.417401733398435,87.73086965011484,47.77103724176627,2.6623420261467885,7,-3.325000762939453,-2.9949989318847656,-11.269998550415039,-10.970001220703125,18.900001525878906,0,0.18460027232169152,2.516113948194145,92.1500015258789,1.1611356585503432,91.20999908447266,1.2327630999125248,89.41000366210938,0.18460027232169152
10429,2021-07-27,91.02999877929688,94.0999984741211,89.0999984741211,92.94000244140624,69427000.0,-0.008603800023448183,1.3640685816526403,10.052521683262906,51.70730799596999,45.81510875149079,-2.4243044388980337,-0.23885915980218897,-7.8526165852932195,-9.774147628600645,26.05897772819069,5.0,0.43187988797710375,0.5619987487793026,-4.553317176190433,5.677314673749038,-1.995659213705565,3.11965671126417,-6.293504736328117,57.361097276940775,12.380292852807635,2.557657962484864,7,-1.8600006103515625,-2.204998016357422,-10.280000686645508,-10.180000305175781,18.959999084472642,1,0.18257720498137542,-1.0503157329034178,91.81999969482422,2.516113948194145,92.1500015258789,1.1611356585503432,91.20999908447266,0.18257720498137542
10430,2021-07-28,97.93000030517578,98.70999908447266,89.6500015258789,93.44000244140624,140561000.0,0.07579920486001579,1.9950427813893075,-2.35077971463725,70.0244438939511,47.819313528786566,-8.864397859683166,-6.826497421259575,-14.306286374636187,-16.53350599477406,25.02526585816828,9.05999755859375,0.024626116809031373,7.041500091552734,0.9624246700809209,13.120575513024548,4.0019623808168205,10.081037802288648,-12.631695996337882,91.90032189240729,43.00222898433607,3.03953771073591,7,-6.4550018310546875,-7.334999084472656,-17.125001907348633,-17.080001831054688,11.26999664306642,2,0.10589199136389604,1.3640685816526403,91.02999877929688,-1.0503157329034178,91.81999969482422,2.516113948194145,92.1500015258789,0.10589199136389604
10431,2021-07-29,102.9499969482422,105.73999786376952,96.58000183105469,96.58000183105469,164091800.0,0.05126107043217387,-1.8759821206139886,1.4187078280343837,74.78402478564107,50.503164874964625,-12.709523130178042,-11.737898610887825,-18.805646154133058,-21.309430446224653,23.549365525105365,9.15999603271483,-0.1182069469728475,11.61049690246584,3.561986558374443,19.659007246557238,7.5862417304201415,15.634752074511539,-16.578757057353528,83.23316695995226,32.22318494542199,4.024255172045702,7,-7.9599990844726705,-8.499996185302749,-22.134998321533217,-22.099998474121108,6.970001220703111,3,0.041962115812359535,1.9950427813893075,97.93000030517578,1.3640685816526403,91.02999877929688,-1.0503157329034178,91.81999969482422,0.041962115812359535
10432,2021-07-30,106.19000244140624,106.97000122070312,101.37999725341795,101.5999984741211,125632000.0,0.031471642440095815,-1.2226627614732684,0.7205663242818504,78.00437203652545,53.74908365920741,-14.267533089361422,-14.718095488133159,-21.534337140815737,-24.357015269584423,22.05884809461583,5.5900039672851705,0.033819625829409006,14.206502151489246,3.7832710253180863,24.629733277660407,8.99488658840366,19.418117714574834,-17.88188675322948,95.63515019914544,41.69549826577362,5.211615563085582,7,-10.120002746582017,-10.585002899169908,-25.37500381469725,-25.340003967285142,2.9599990844726705,4,0.04906299053291252,-1.8759821206139886,102.9499969482422,1.9950427813893075,97.93000030517578,1.3640685816526403,91.02999877929688,0.04906299053291252
10433,2021-08-02,108.62999725341795,110.33000183105469,103.83000183105469,105.93000030517578,115581900.0,0.022977632130275705,1.1311454086099508,0.5882341208169249,81.2947040835318,57.93958458193311,-14.808029560318232,-16.928936321244706,-23.48311750465679,-26.57232061402975,20.448147374113994,6.5,0.7518670305318267,15.949996948242173,3.1677554809682107,28.732238415516136,9.558876214605192,22.341117681879155,-18.08245530133803,91.99244319911273,34.20459113149342,6.391120733636985,8,-10.014995574951158,-11.344997406005845,-27.129997253417955,-27.77999877929686,-2.459999084472642,0,0.024762979926537865,-1.2226627614732684,106.19000244140624,-1.8759821206139886,102.9499969482422,1.9950427813893075,97.93000030517578,0.024762979926537865
10434,2021-08-03,112.55999755859376,114.8499984741211,107.66000366210938,108.1500015258789,157723100.0,0.03617785514628791,-1.667905678458039,1.6333337100939969,86.654177015235,63.519538350462454,-16.48150598903652,-20.484439053161793,-26.837416906835216,-30.311735828695276,18.90801154149519,7.189994812011719,1.796101048460045,18.975497436523455,3.4040671229507637,34.546927750096145,11.189782279737116,26.761212593309793,-19.24291122345737,90.91269367916702,29.108881930076294,7.7857151567863445,8,-10.594997406005874,-13.014999389648452,-30.18749809265138,-31.70999908447267,-6.409996032714858,1,-0.016346805062187553,1.1311454086099508,108.62999725341795,-1.2226627614732684,106.19000244140624,-1.8759821206139886,102.9499969482422,-0.016346805062187553
10435,2021-08-04,118.7699966430664,122.48999786376952,114.16000366210938,114.36000061035156,225368700.0,0.055170568755920524,-2.4636223045260905,0.9999999999999968,94.02653915001464,69.0653365492186,-20.214595453639788,-25.79352661443022,-32.39638902732247,-36.2902300318074,19.077186080221523,9.930000305175753,3.1389321086937514,23.773996734619146,4.651546571188277,42.896446898050016,14.212771652903712,33.33522181633458,-22.007644365692457,85.64260212156685,16.949263560124677,9.561225081715437,8,-12.974998474121094,-15.404998779296875,-35.82999610900879,-37.91999816894531,-13.569999694824205,2,-0.07392438349293706,-1.667905678458039,112.55999755859376,1.1311454086099508,108.62999725341795,-1.2226627614732684,106.19000244140624,-0.07392438349293706
10436,2021-08-05,112.3499984741211,117.68000030517578,111.58999633789062,116.62999725341795,137860900.0,-0.054054040165034456,-1.1000002630824317,-0.970522138239214,81.84881861013886,73.41873681301243,-11.712196781952258,-18.543529568182734,-25.400081936159708,-29.696860991300213,20.192186337342424,7.180000305175781,4.57173528571164,16.223498535156253,-4.218453058486773,36.66545012879928,6.002522738334733,26.444474331977773,-10.956669991195938,51.96589722183076,-23.957325818849725,10.220975796821513,8,-6.555000305175781,-8.985000610351562,-27.85749626159668,-30.949996948242188,-7.5499954223632955,3,-0.028037397139835885,-2.4636223045260905,118.7699966430664,-1.667905678458039,112.55999755859376,1.1311454086099508,108.62999725341795,-0.028037397139835885
10437,2021-08-06,110.11000061035156,116.26000213623048,109.6999969482422,110.5500030517578,143899000.0,-0.019937675960765566,-9.412625944584617,0.1028043380607042,77.3033195393963,77.29418967893379,-7.438940278785452,-15.58987739893331,-22.613395943913375,-27.298749426120878,20.92757629090385,6.560005187988281,6.067608410898487,13.023000717163086,-8.176152099417124,34.222153533743295,2.423424308872981,23.62257712545319,-4.91927163887442,33.654877355208114,-45.771636020575244,10.599576408290106,8,-4.31500244140625,-6.745002746582031,-23.17750358581543,-26.69000244140625,-4.379997253417969,4,-0.0017255693429574226,-1.1000002630824317,112.3499984741211,-2.4636223045260905,118.7699966430664,-1.667905678458039,112.55999755859376,-0.0017255693429574226
10438,2021-08-09,107.58000183105469,112.33000183105469,107.05999755859376,111.30999755859376,115749900.0,-0.022977011763444022,-1.209643418093652,8.477215980025274,72.69904954893676,79.62660540704121,-2.7248318365798383,-12.373489356841347,-19.557415410781218,-24.62182746166505,21.27872682939411,5.270004272460923,7.362831612915301,9.654501724243161,-11.824055807755613,31.133059256241935,-1.084777041756226,20.39378049024255,14.90999603271483,3.3700859505913034,-77.68562373494156,10.739278765999389,8,-1.5100021362304688,-4.215003967285156,-20.49000358581543,-24.160003662109375,-1.9800033569335938,0,0.0145937875822848,-9.412625944584617,110.11000061035156,-1.1000002630824317,112.3499984741211,-2.4636223045260905,118.7699966430664,0.0145937875822848
10439,2021-08-10,106.4800033569336,109.16999816894531,104.36000061035156,107.9000015258789,113012300.0,-0.010224934517556017,1.4292969382171838,0.3806969961014348,69.44634643367893,79.56237235589987,0.8909129786387808,-10.536221491414636,-17.986887723937727,-23.307798893627677,21.408153028903698,4.80999755859375,8.725213394292467,7.743503189086908,-13.741254220968642,29.22826059914246,-2.998875515940867,18.485881894114684,15.701394500732405,11.693342899885756,-65.00964497157881,10.742378705027772,8,3.0549964904785156,-3.1150054931640625,-18.85750389099121,-22.59500503540039,-0.26000213623046875,1,-0.0029113934843625344,-1.209643418093652,107.58000183105469,-9.412625944584617,110.11000061035156,-1.1000002630824317,112.3499984741211,-0.0029113934843625344
10440,2021-08-11,107.68000030517578,109.79000091552734,105.62000274658205,107.5999984741211,91788300.0,0.011269692997845304,-1.0643589598323115,-0.056339390292388866,69.02287338304924,78.92224442227857,1.3627009136122439,-10.823889682224674,-18.716243641670303,-24.299623985416247,21.962245138357055,4.169998168945298,10.294979348780885,8.012000274658206,-13.319367451351795,29.343368000668207,-2.6536835883467944,18.677684137663206,13.788541662597638,24.92492320487273,-47.06946767606314,10.665683863004999,8,4.2549972534179545,-4.31500244140625,-19.519996643066406,-23.724998474121094,-3.8000030517578267,2,-0.014208755339531032,1.4292969382171838,106.4800033569336,-1.209643418093652,107.58000183105469,-9.412625944584617,110.11000061035156,-0.014208755339531032
10441,2021-08-12,106.5,108.44000244140624,105.86000061035156,107.38999938964844,60578700.0,-0.010958398048212747,-1.3778838784077274,-11.124737745565517,66.48288696487971,77.6420794143179,3.463444187555922,-8.540454286617361,-17.10700652064685,-22.935999418320066,23.628689914290295,2.5800018310546733,11.865581580329021,5.853499984741205,-14.802325115537371,26.509325085019782,-4.474412565398083,16.181412534880494,14.284200313476546,17.983185842410045,-48.712030590665115,10.327912550139288,8,6.659999847412109,-3.1350021362304688,-17.947498321533203,-22.529998779296875,-4.949996948242202,3,-0.012206601424955887,-1.0643589598323115,107.68000030517578,1.4292969382171838,106.4800033569336,-1.209643418093652,107.58000183105469,-0.012206601424955887
10442,2021-08-13,110.5500030517578,111.70999908447266,106.56999969482422,107.16999816894531,100135700.0,0.03802819766908727,-1.2445403208342356,-3.7977608997548145,69.82011257274365,76.36712480200812,0.10834031489407892,-11.223711936581353,-20.617379268587086,-26.746306430083436,25.723823893558933,5.209999084472656,12.68044842145676,8.670502853393543,-11.2057937828816,28.546799489668686,-1.2676454647440352,18.608651171531122,9.577229273593744,77.66626716852805,13.068798865667006,9.938148318137573,8,2.8749961853027486,-7.185005187988267,-21.815002441406236,-26.580001831054673,-7.7300033569335795,4,-0.052012662517141095,-1.3778838784077274,106.5,-1.0643589598323115,107.68000030517578,1.4292969382171838,106.4800033569336,-0.052012662517141095
10443,2021-08-16,107.4800033569336,111.58000183105469,105.87000274658205,110.1999969482422,73325400.0,-0.02777023618341179,1.0839399951272093,-0.804730669218831,66.60610490303829,74.13956123398626,3.350387471441806,-6.859336070705524,-17.074206322553792,-23.42169166706657,27.75947632471196,5.709999084472642,12.885758801405345,4.5555030822753935,-14.09372170771725,23.204727872268037,-4.7691093127209285,13.880115477271715,12.016539699817955,42.44902577282669,-22.1110532250443,9.324612394996324,8,5.944995880126953,-4.1150054931640625,-18.482501983642578,-23.51000213623047,-3.100006103515639,0,-0.016282098486621432,-1.2445403208342356,110.5500030517578,-1.3778838784077274,106.5,-1.0643589598323115,107.68000030517578,-0.016282098486621432
10444,2021-08-17,107.55999755859376,108.6999969482422,105.3499984741211,106.63999938964844,74053900.0,0.0007442705541653716,1.0937510430822686,-0.3382354178646094,61.27370744592392,70.50035771130953,2.778773947170393,-5.616684505338938,-16.662927095900343,-23.239869242916086,30.049989620189322,3.349998474121108,12.674908500498518,3.6129974365234574,-13.57021865053646,20.796213523583376,-4.978610607006502,12.204605480053416,11.331083800301784,34.74840994316364,-25.26468405953475,8.591608043529959,8,3.4600028991699077,-4.194999694824233,-18.43499565124513,-23.58999633789064,-1.409996032714858,1,-0.018222379406479194,1.0839399951272093,107.4800033569336,-1.2445403208342356,110.5500030517578,-1.3778838784077274,106.5,-0.018222379406479194
10445,2021-08-18,103.44000244140624,108.06999969482422,103.2699966430664,107.3499984741211,79387900.0,-0.03830415777894702,-1.2588209106069936,-4.250004146418274,50.585991031579944,67.02671020258074,5.023835422783705,-0.4128724733274254,-12.0745748455696,-18.898358002400172,31.881186223532676,4.8000030517578125,11.987147385740855,-1.2084976196289148,-16.98048867628411,14.563493437026281,-9.094493147956513,6.677497908698683,14.86983568754755,2.014286127522774,-52.78708588669173,7.885995528327596,8,6.324996948242202,-0.07500457763670454,-14.1175022125244,-19.47000122070311,2.3600006103515625,2,0.026875470936610135,1.0937510430822686,107.55999755859376,1.0839399951272093,107.4800033569336,-1.2445403208342356,110.5500030517578,0.026875470936610135
10446,2021-08-19,103.6999969482422,106.18000030517578,101.9800033569336,103.31999969482422,71117500.0,0.0025134812519289618,-1.7451050790492646,-0.09718609692658345,46.793706756744584,63.63675322673056,3.808284289919257,0.3276271978962768,-11.823553274419723,-18.928764456725133,33.104149007093085,4.1999969482421875,10.633301747007735,-1.573003005981434,-16.03963198303947,12.893625971076602,-8.806317494510452,5.660311482547584,13.707450691558336,17.677228638862243,-30.638754004423323,7.233314488529017,8,3.455005645751939,-0.33499908447267046,-14.377496719360366,-19.729995727539077,4.460006713867173,3,0.0017357792716772291,-1.2588209106069936,103.44000244140624,1.0937510430822686,107.55999755859376,1.0839399951272093,107.4800033569336,0.0017357792716772291
10447,2021-08-20,104.6500015258789,105.9800033569336,103.98999786376952,104.31999969482422,55227600.0,0.009161085878439001,-3.020190810869043,0.8684321480916012,44.670597557203145,60.5224807832046,2.2376416823130683,0.3816756460613533,-12.292547217915427,-19.623123388524817,34.097263198413266,2.280006408691392,8.189401699843643,-1.2479984283447294,-14.342460661636082,11.846463804946623,-7.795229544990406,5.299232688300947,11.52325057129228,27.812485347189163,-14.359963355626103,6.5472311166456745,8,2.1949996948242188,-1.285003662109375,-15.645000457763672,-20.68000030517578,-3.1300048828125,4,-0.02962253634897949,-1.7451050790492646,103.6999969482422,-1.2588209106069936,103.44000244140624,1.0937510430822686,107.55999755859376,-0.02962253634897949
10448,2021-08-23,108.7699966430664,109.0199966430664,104.86000061035156,105.3000030517578,68835300.0,0.03936927909330867,1.0957192685762605,10.51507375040463,44.95070163844044,57.80074247262254,-1.8950899776758234,-2.5332394832245484,-15.865680120188003,-23.50083779597705,35.22009406343487,4.3699951171875,6.521714531556782,2.024496841430661,-9.309212770542189,13.358206453403511,-3.6423579645557567,7.691351647417079,6.2677955548857796,96.44886024973286,57.94493943675571,5.666854805986422,8,-1.9249954223632812,-5.404998779296875,-19.889995574951172,-24.79999542236328,-8.419998168945312,0,-0.05470255706421845,-3.020190810869043,104.6500015258789,-1.7451050790492646,103.6999969482422,-1.2588209106069936,103.44000244140624,-0.05470255706421845
10449,2021-08-24,107.6500015258789,109.61000061035156,107.27999877929688,109.4499969482422,51239300.0,-0.010296912308113915,1.1981120871765158,-0.5187316273066888,32.86065853679189,53.782718600816175,-0.6612106302446819,-0.10990888770913898,-14.208299393131966,-22.183969861123046,37.24033675998215,2.3300018310546875,5.089467075639149,0.0735015869140625,-8.512675196874142,8.659678370702267,-4.21958680498004,4.366589978808165,6.343167564791798,74.31192935758075,40.0452287404512,4.293088391894104,8,-0.8050003051757812,-3.8200035095214844,-19.130001068115234,-23.68000030517578,-4.75,1,-0.030376258486859875,1.0957192685762605,108.7699966430664,-3.020190810869043,104.6500015258789,-1.7451050790492646,103.6999969482422,-0.030376258486859875
10450,2021-08-25,108.3000030517578,109.91000366210938,107.4499969482422,108.12999725341795,45485500.0,0.006038100479939468,-2.2156815813226234,-0.09444790593780257,42.407200644680124,51.10764234301621,-1.3566859475910746,0.05988850697561077,-14.267465493652068,-22.63674904435544,38.13364826006879,2.4600067138671733,3.9909041561225393,0.20500297546385582,-7.0826680060894205,7.492673957017132,-3.4388325153127823,3.848838466240494,4.732112780213939,79.69734491307958,45.7002968486015,3.6438354907766404,8,-1.4550018310546733,-3.6050033569335795,-20.665002822875962,-24.330001831054673,-5.850006103515597,2,-0.019852275764492666,1.1981120871765158,107.6500015258789,1.0957192685762605,108.7699966430664,-3.020190810869043,104.6500015258789,-0.019852275764492666
10451,2021-08-26,107.2699966430664,109.2300033569336,106.83999633789062,108.56999969482422,51442500.0,-0.009510677559253056,-1.2129657101682703,-7.646815958353902,44.42261238905381,48.285697878161784,-0.23017445650059187,1.5074188182172321,-12.63480500622775,-21.413667195457577,37.67789827192439,2.3900070190429688,3.122487961441962,-1.0410034179687528,-7.931876988775997,5.849870152838491,-4.486440203372368,2.404433367434862,4.877950190902283,55.40533051870822,20.482434042557436,3.4454367854036216,8,-0.4899940490722656,-1.4849967956542969,-19.63499641418457,-23.29999542236328,-6.930000305175781,3,-0.013703678915921946,-2.2156815813226234,108.3000030517578,1.1981120871765158,107.6500015258789,1.0957192685762605,108.7699966430664,-0.013703678915921946
10452,2021-08-27,111.4000015258789,111.77999877929688,107.8000030517578,108.01000213623048,61030000.0,0.03850102556220647,-1.0892379411434807,-2.607685716633204,57.05839082870875,47.22484075879184,-4.7236718301400344,-2.3318059784043896,-16.24519802165051,-25.336755666465024,37.168803262518836,4.510002136230469,2.271472069371441,2.8285015106201143,-4.118451669714432,9.77545469095466,-0.6449750795471658,6.3019781007873945,-9.419998168945312,94.50870875770933,53.29803862606723,3.4734765901672744,8,-4.520000457763672,-5.605003356933594,-23.76500129699707,-27.43000030517578,-9.590003967285142,4,-0.029084361035819684,-1.2129657101682703,107.2699966430664,-2.2156815813226234,108.3000030517578,1.1981120871765158,107.6500015258789,-0.029084361035819684
10453,2021-08-30,111.31999969482422,114.48999786376952,111.26000213623048,112.61000061035156,56130500.0,-0.0007181492814980484,-3.581567114511634,-0.3805313120310413,59.29339014167122,47.004805502763766,-4.516658591824026,-2.150183980813779,-15.638702221182655,-25.06656421946475,36.316413281878184,3.229995727539034,1.6185081811860584,2.61399955749512,-4.441043815586852,9.669042930577092,-0.9135221290458588,6.141521244036099,-9.143996429443362,58.56212370387595,13.055176632126738,3.5275216865409833,8,-3.0849990844726562,-5.525001525878906,-23.16499900817871,-27.349998474121094,-7.680000305175781,0,-0.08803452280474144,-1.0892379411434807,111.4000015258789,-1.2129657101682703,107.2699966430664,-2.2156815813226234,108.3000030517578,-0.08803452280474144
10454,2021-08-31,110.72000122070312,111.26000213623048,109.02999877929688,111.26000213623048,49339000.0,-0.005389853357581242,7.259257689427273,0.4186050637852526,55.974845785133525,47.603567142047496,-3.8233394966782726,-1.786706690823138,-14.441916362503889,-24.268513689437114,34.64784836944825,2.2900009155273438,0.3381743886317139,2.1060009002685547,-4.783478503268498,8.995480303805607,-1.3387388014999715,5.550740602037081,-8.051438171386721,50.71900795950148,2.500815819086995,3.4447397017685293,8,-2.4850006103515625,-4.9250030517578125,-22.060001373291016,-26.75,-4.270004272460923,1,-0.09365970585487116,-3.581567114511634,111.31999969482422,-1.0892379411434807,111.4000015258789,-1.2129657101682703,107.2699966430664,-0.09365970585487116
10455,2021-09-01,109.98999786376952,111.8499984741211,109.8499984741211,111.3000030517578,38579600.0,-0.0065932383389200044,-1.515716993354331,2.4259314203364766,56.98278943998893,48.73568744018575,-2.309364632886499,-1.8426801936766282,-13.143219579709267,-23.275949860384415,32.24574527879281,2.0,-0.6387677842014909,1.8149974822997876,-3.218638634686684,6.848633599286259,-0.7018205761934553,4.3318155407930306,-6.848577421874992,41.1764823212502,-10.41736182361641,2.5168180584932363,9,-0.75,-3.9199981689452983,-20.992498397827134,-26.019996643066392,-4.930000305175753,2,-0.06446037344843014,7.259257689427273,110.72000122070312,-3.581567114511634,111.31999969482422,-1.0892379411434807,111.4000015258789,-0.06446037344843014
10456,2021-09-02,109.1999969482422,110.87999725341795,108.7699966430664,110.31999969482422,40090500.0,-0.007182479596970159,-1.1313101343618726,0.8549605427914047,46.89368069731212,48.98269667797564,-0.7343697429982114,-1.3710646433984408,-11.789716923679507,-22.25102384294054,30.382963511678273,2.1100006103515483,-1.2469823414100034,1.1824966430664148,-3.484903694080515,5.8498969802133445,-1.151203525507043,3.5161968116398725,-5.604633409472683,20.926681347655894,-26.238584177408235,2.333700168573464,9,0.47500228881834516,0.33500289916990766,-18.164997100830092,-23.48499679565431,-4.5199966430664205,3,-0.0618131885406491,-1.515716993354331,109.98999786376952,7.259257689427273,110.72000122070312,-3.581567114511634,111.31999969482422,-0.0618131885406491
10457,2021-09-03,109.91999816894531,111.16999816894531,108.5,108.8499984741211,42605800.0,0.006593417956269443,-2.016952805424208,-0.9553545275577263,56.29513714606277,50.2431895121559,-0.7020335226870458,-2.2198427079181613,-11.999734162350421,-22.703342069560307,28.987461139956817,2.6699981689453125,-0.9514169661343885,1.9119979858398466,-2.738211032830776,6.562207004510469,-0.4131065234954576,4.237102495175151,-5.888849257175792,23.706154847469428,-23.061967824993374,2.325104509335309,9,0.7449989318847656,2.0149993896484233,-15.19999885559082,-20.669998168945312,-4.879997253417969,4,-0.08715431214191227,-1.1313101343618726,109.1999969482422,-1.515716993354331,109.98999786376952,7.259257689427273,110.72000122070312,-0.08715431214191227
10458,2021-09-07,109.1500015258789,110.58000183105469,108.66000366210938,109.95999908447266,28815200.0,-0.007005064191166865,-1.145257397130655,-0.7570072800131197,53.96114596776796,52.58768811559769,0.14252335836916075,-1.3978640767581823,-10.702712136179457,-21.73863582338481,28.24209465598787,1.9199981689453125,-0.45947916130062083,1.0635013580322266,-3.609238132217172,5.736240848281625,-1.2728683870924726,3.3998711031569258,-4.7004986560293816,19.403039461068435,-27.692265989106364,2.3363697451247005,9,1.5149955749511719,3.0849990844726562,-13.312501907348633,-19.28499984741211,0.01000213623046875,1,-0.06724694333187764,-2.016952805424208,109.91999816894531,-1.1313101343618726,109.1999969482422,-1.515716993354331,109.98999786376952,-0.06724694333187764
10459,2021-09-08,106.16999816894531,109.3000030517578,105.5199966430664,108.87999725341795,43067900.0,-0.027301908522896823,1.1295746679074337,3.345687966242165,57.21076223785812,54.232528292617474,3.2302005022512645,1.6419049827441654,-7.266512509078851,-18.56554294949177,27.796512497087956,3.780006408691392,0.029858281822725985,-1.9010017395019503,-6.598172015994564,2.7961685369906633,-4.249586877748257,0.4475833987443565,-1.3188754993389864,10.268583536422213,-40.77233162347164,2.3485851382463077,9,3.8349990844726562,6.06500244140625,-8.21999740600586,-14.624996185302734,5.8199996948242045,2,-0.023829695986911092,-1.145257397130655,109.1500015258789,-2.016952805424208,109.91999816894531,-1.1313101343618726,109.1999969482422,-0.023829695986911092
10460,2021-09-09,106.1500015258789,107.3000030517578,105.83999633789062,106.55999755859376,31857900.0,-0.0001883455157886127,-1.8349468538202014,0.15129010008305668,56.55431583063814,55.58049534168239,3.2554972752821385,1.6247000583650504,-6.859806539970151,-18.334006936767594,27.241117286669237,1.4600067138671733,0.22097392956824535,-1.8444984436035128,-6.6177021600336445,2.928705272826619,-4.2311003018185716,0.542103414611546,-0.9133238485060531,11.150525887946506,-42.288504905198074,2.3866018582150654,9,3.8549957275390625,6.084999084472656,-5.395002365112305,-10.60000228881836,5.970001220703139,3,0.0028261461898344553,1.1295746679074337,106.16999816894531,-1.145257397130655,109.1500015258789,-2.016952805424208,109.91999816894531,0.0028261461898344553
10461,2021-09-10,105.1999969482422,106.98999786376952,104.9800033569336,106.98999786376952,32602300.0,-0.008949642618752973,1.2458027695966851,4.365898137292993,51.471362027842225,54.95971436380833,4.3370840695743595,2.6059251649291326,-5.668328014003819,-17.14646001329028,26.5624991565921,2.0099945068359233,0.9427291036274852,-2.7295028686523324,-7.622305676284768,2.163299938980103,-5.175904272468543,-0.28310146483612186,9.290000915527315,3.5540189933876714,-50.93199251046858,2.4464014038162176,9,4.535003662109361,4.630004882812486,-0.6199989318847798,-5.55499649047853,11.23000335693358,4,-0.0013307927158716648,-1.8349468538202014,106.1500015258789,1.1295746679074337,106.16999816894531,-1.145257397130655,109.1500015258789,-0.0013307927158716648
10462,2021-09-13,104.8000030517578,105.27999877929688,102.62999725341795,105.26000213623048,37767800.0,-0.0038022234609113026,9.60016784924092,0.2569825973173728,36.74017620476316,52.45380170415188,4.137517404300951,2.6910266091512796,-5.0065418638717745,-16.546201330505497,25.15096428170741,2.6500015258789205,1.1858610994349732,-2.8419967651367273,-7.762123090908148,2.078129560634693,-5.3020599280224445,-0.38193360225101003,9.499794921874994,27.295654702439343,-20.978401814394374,2.4600631628857115,9,2.439994812011733,4.319999694824233,-0.22000503540037641,-5.155002593994126,11.52999877929689,0,-0.001145064342438551,1.2458027695966851,105.1999969482422,-1.8349468538202014,106.1500015258789,1.1295746679074337,106.16999816894531,-0.001145064342438551
10463,2021-09-14,105.7300033569336,106.81999969482422,104.41999816894531,105.5199966430664,40629500.0,0.008874048455098649,1.0083699906148846,-0.4565372431293566,43.50474849347991,51.06823533841259,2.6051468275560836,1.7109181634922095,-5.703356332094188,-17.227779537341462,23.996257691829758,2.4000015258789062,1.4637452891772398,-1.8244964599609403,-6.818443683766148,3.1694507638442673,-4.321470071863544,0.6724771519416635,8.1030025878906,46.47681272311978,1.4345584215210962,2.496973611902607,9,1.5099945068359375,2.5049972534179688,-1.1500053405761719,-6.065006256103516,10.659996032714844,1,-0.00652607982122988,9.60016784924092,104.8000030517578,1.2458027695966851,105.1999969482422,-1.8349468538202014,106.1500015258789,-0.00652607982122988
10464,2021-09-15,105.5999984741211,106.31999969482422,104.02999877929688,106.0,37998900.0,-0.0012295931020981365,3.403844037706782,-1.9047082758119596,40.53295482451615,49.24047593669339,2.1596079475095706,1.7776995582359802,-5.329453909493012,-16.906665021397828,22.885596662158232,2.2900009155273438,1.0025871120196683,-1.8565013885498018,-6.926342714944724,3.21333993784512,-4.39142205174727,0.6784192746476663,7.7848871230468575,63.59737758267784,21.99118269442404,2.5349206631974623,9,1.2999992370605469,2.6350021362304688,-0.8824996948242188,-5.619998931884766,13.730003356933594,2,0.03371217082792577,1.0083699906148846,105.7300033569336,9.60016784924092,104.8000030517578,1.2458027695966851,105.1999969482422,0.03371217082792577
10465,2021-09-16,106.22000122070312,106.75,103.76000213623048,104.91999816894531,38150300.0,0.00587123821534874,1.533895839394809,-3.249995231646608,46.2094065659,49.164445477647604,1.0600702763257033,1.451041689546372,-5.566630951522001,-17.372325634861,22.332582184050832,2.989997863769517,0.4531077973713593,-1.3754985809326143,-6.123925252253315,3.3729280903880863,-3.7497119165929718,0.9987147547277431,6.7346888427148315,82.33952900744424,40.7240752408084,2.3742133356603525,9,0.6799964904785156,2.0149993896484375,0.2299976348876953,-6.240001678466797,13.599998474121094,3,0.05432118788134388,3.403844037706782,105.5999984741211,1.0083699906148846,105.7300033569336,9.60016784924092,104.8000030517578,0.05432118788134388
10466,2021-09-17,103.87999725341795,105.9800033569336,103.70999908447266,105.55999755859376,44528300.0,-0.022029786672880247,-1.2475327176930486,-1.2923048933648118,18.822569319238553,45.00082683022269,2.867633976519386,4.010861194030937,-2.83730885824221,-14.886826128716379,22.088884818248196,2.5100021362304688,-0.0454264991914215,-3.7245025634765767,-8.442425545397285,0.9934204184441313,-6.083464054436931,-1.3655410725162227,8.661705097600006,29.83291817797773,-4.881553648686548,2.3589614909603553,9,2.7250022888183736,4.355003356933608,3.770000457763686,-3.3049964904785014,18.480003356933608,4,0.07932234993289788,1.533895839394809,106.22000122070312,3.403844037706782,105.5999984741211,1.0083699906148846,105.7300033569336,0.07932234993289788
10467,2021-09-20,101.5500030517578,102.51000213623048,99.51000213623048,101.58000183105469,45228400.0,-0.02242967138299079,2.1746041998013457,0.017856413004490427,15.863056949597478,40.76770582820375,4.342104312052285,6.4261768329945,-0.17444047692421805,-12.404407145403908,21.85958254549716,4.369995117187472,-0.6263824043905544,-5.899496841430675,-11.194512539460248,-0.6044811434011024,-8.547004690445462,-3.251988992415889,10.595231095356155,27.906998588926495,-3.6343072578438544,2.6475078490147887,9,2.8549995422363423,5.449996948242202,6.712495803833022,-0.8250045776367045,21.379997253417983,0,0.14652877209500415,-1.2475327176930486,103.87999725341795,1.533895839394809,106.22000122070312,3.403844037706782,105.5999984741211,0.14652877209500415
10468,2021-09-21,102.81999969482422,103.43000030517578,101.18000030517578,102.1500015258789,35481500.0,0.012506121170859252,1.380953149851045,-22.33418107832106,23.631509494214086,37.03667774557663,2.32418221661122,4.940887781124928,-1.0870407830967395,-13.511290317520661,20.98662851295415,2.25,-0.8648776813211896,-4.332000350952143,-9.971990937680289,1.3079902357760034,-7.151995644316216,-1.5120050575880697,8.567120531636732,45.718211812708745,15.916913568599867,2.819995293364076,9,0.5850028991699219,4.180000305175781,5.57499885559082,-2.095001220703125,19.459999084472656,1,0.1313946914640045,2.1746041998013457,101.5500030517578,-1.2475327176930486,103.87999725341795,1.533895839394809,106.22000122070312,0.1313946914640045
10469,2021-09-22,104.37999725341795,104.55999755859376,102.20999908447266,102.81999969482422,34126300.0,0.015172121797548233,1.4479174117254154,2.328360928283474,32.2580598461188,34.337093747296706,0.5403996308964878,3.2921384383100047,-2.246415249589333,-14.860882350098962,19.85142695886011,2.349998474121108,-1.3991654039352284,-2.6085025787353686,-8.375859781528163,3.158854624057426,-5.492181180131766,0.2751760226610287,6.294495887629168,67.26514577522127,37.295700091963674,2.8836786013963973,9,-1.1299972534179545,2.6200027465820455,4.0150012969970845,-3.654998779296861,16.78000640869142,2,0.1150603798836296,1.380953149851045,102.81999969482422,2.1746041998013457,101.5500030517578,-1.2475327176930486,103.87999725341795,0.1150603798836296
10470,2021-09-23,106.1500015258789,106.86000061035156,103.88999938964844,104.88999938964844,32816700.0,0.01695731288595126,1.2164185690332021,0.8076949411166394,40.91722675386318,33.16441205018792,-1.3741066339617731,1.4259098843767788,-3.5479609903429434,-16.35903338788667,18.794484901690453,2.970001220703125,-1.8278557352293916,-0.7309982299804716,-6.475530763449626,5.013534303488683,-3.603264496715042,2.1412680367540986,3.854622154879223,90.34014650516565,56.780251789387876,2.872266266734576,9,-2.9650001525878906,0.8499984741210938,1.0424976348876953,-5.4250030517578125,14.080001831054688,3,0.12416392007269605,1.4479174117254154,104.37999725341795,1.380953149851045,102.81999969482422,2.1746041998013457,101.5500030517578,0.12416392007269605
10471,2021-09-24,105.8000030517578,106.0500030517578,104.68000030517578,105.19000244140624,26482600.0,-0.00329720649166243,1.4684720599353651,0.48412664773449754,37.45433746460603,33.243763301281575,-1.0393449805061863,1.749849185180537,-2.655567915972668,-15.737414985354832,17.872171456659476,1.470001220703125,-2.1423699709771427,-1.0074970245361499,-6.768665544011185,4.753671494938885,-3.8880812842736674,1.8730872352013677,3.5749433363286727,85.57826151493835,48.674598714635195,2.880584259737519,9,-2.6150016784667827,1.1999969482422017,0.7649955749511861,-5.0750045776367045,19.430000305175795,4,0.13251414214239454,1.2164185690332021,106.1500015258789,1.4479174117254154,104.37999725341795,1.380953149851045,102.81999969482422,0.13251414214239454
10472,2021-09-27,108.16000366210938,108.44000244140624,103.44000244140624,105.06999969482422,51944300.0,0.022306243310759255,1.7397248820579923,5.065575205743302,47.25153318616781,33.66007271158023,-3.210193067266985,-0.9120930782777634,-4.401040043649942,-17.796860483204824,16.663991028347052,5.0,-2.395979997720872,1.5145034790039062,-3.873023342496708,6.902030300504521,-1.179259931746401,4.2082668897542135,0.6230460708657404,96.14326863762822,54.670213797656785,2.693763410750308,9,-4.185001373291016,-1.160003662109375,-2.900003433227539,-7.435005187988281,19.46999359130858,0,0.13128694958815657,1.4684720599353651,105.8000030517578,1.2164185690332021,106.1500015258789,1.4479174117254154,104.37999725341795,0.13128694958815657
10473,2021-09-28,101.5199966430664,107.6500015258789,101.41999816894531,106.83999633789062,74469000.0,-0.06139059536079783,-1.2572489658155925,-1.7216805386493768,39.270880752982706,33.51984225918763,3.095328980311706,5.223910609194533,2.7667639981882104,-10.892816363626295,14.735418439888608,6.7400054931640625,-2.6361095370568677,-4.635503387451166,-10.015558225990233,0.7445514510879008,-7.325530806720693,-1.9454759681816398,6.9200057983398295,1.4244788213788142,-42.178313478815,2.690027419269532,9,2.455005645751953,5.480003356933594,3.585002899169922,-0.7949981689453125,29.01000213623047,1,0.21089444808971658,1.7397248820579923,108.16000366210938,1.4684720599353651,105.8000030517578,1.2164185690332021,106.1500015258789,0.21089444808971658
10474,2021-09-29,100.3499984741211,102.66000366210938,99.80999755859376,102.3000030517578,52224700.0,-0.011524805039729302,1.134831396461901,0.36654223486776644,37.291846647213205,32.52900226822243,3.846833884916677,5.878578129956736,4.444759681413387,-9.4775937672147,13.237827396740595,2.850006103515611,-2.609703399033336,-5.28700141906738,-10.811702547824467,0.2376997096897071,-8.049351983445916,-2.5246508546888435,8.090003967285142,6.257249246785433,-39.73825759438192,2.762350564378541,9,3.6250038146972656,6.650001525878906,4.755001068115234,0.375,37.150001525878906,2,0.21853513341937147,-1.2572489658155925,101.5199966430664,1.7397248820579923,108.16000366210938,1.4684720599353651,105.8000030517578,0.21853513341937147
10475,2021-09-30,102.9000015258789,104.44000244140624,101.98999786376952,102.08000183105469,57636700.0,0.02541109208302994,-3.899971771455462,-0.4205116768587344,45.2907557816394,35.46991187515585,0.8676005167718301,2.9198796078230487,2.3687118935629456,-11.720027326814531,11.724748626993032,4.090003967285142,-2.7321328890920995,-2.382498550415036,-7.634269149027389,2.869272048197317,-5.008383849721213,0.24338674889114031,5.004200897216791,35.80535595569822,-14.915999249989298,2.6258852993061765,9,1.0750007629394531,4.099998474121094,2.437498092651367,-2.1750030517578125,33.43999481201172,3,0.17745385680716597,1.134831396461901,100.3499984741211,-1.2572489658155925,101.5199966430664,1.7397248820579923,108.16000366210938,0.17745385680716597
10476,2021-10-01,102.4499969482422,103.0,100.63999938964844,102.5999984741211,41491600.0,-0.004373222263981513,3.968398397031778,-0.18292875817599846,45.19819264223814,38.729371396560374,1.2219262368977013,2.9916458949399214,3.239186463020232,-10.975359973727379,10.330892561541326,2.3600006103515625,-2.825020545780802,-2.4950031280517493,-7.550658965060464,2.5606527089569653,-5.022831046556107,0.032824790452608,4.9505534576415755,30.590937380652743,-22.139638126461183,2.5278279185043595,10,1.6750030517577983,4.550003051757798,3.32000350952147,-1.724998474121108,47.71000671386717,4,0.1735481399543024,-3.899971771455462,102.9000015258789,1.134831396461901,100.3499984741211,-1.2572489658155925,101.5199966430664,0.1735481399543024
10477,2021-10-04,100.33999633789062,101.8499984741211,99.81999969482422,101.73999786376952,41967100.0,-0.020595418967338297,1.5061670834569576,9.333248563146103,39.49317058095499,40.491778183976024,3.5115100108766057,4.582062297130307,5.723504129591959,-8.545006569161444,8.757772982641384,2.629997253417983,-3.145011639187345,-4.126003646850592,-9.00938033410091,0.7573730403997274,-6.567691990475751,-1.684315303225432,6.587121171813948,6.760185090574517,-44.8297821124605,2.441688343625158,10,3.785003662109375,6.660003662109375,5.9425048828125,0.38500213623046875,48.58000183105469,0,0.24805668654029978,3.968398397031778,102.4499969482422,-3.899971771455462,102.9000015258789,1.134831396461901,100.3499984741211,0.24805668654029978
10478,2021-10-05,101.80999755859376,102.87000274658205,100.61000061035156,100.91999816894531,31455200.0,0.014650202056545547,-1.9933912024171816,-0.6357131568765458,42.9788827846853,41.68298073270564,2.104482143168198,2.670910545547841,4.663257687545794,-9.658105596178345,7.168556961255805,2.5300064086914205,-2.870782913669373,-2.289002227783186,-6.777483225528812,2.1994787699624396,-4.533242726655999,-0.04476172891037322,4.672093028702363,43.19649872129532,-6.590628700239655,2.2442404988728124,10,2.315002441406236,5.190002441406236,4.527502059936509,-1.0849990844726705,38.059997558593736,1,0.2536096681464337,1.5061670834569576,100.33999633789062,3.968398397031778,102.4499969482422,-3.899971771455462,102.9000015258789,0.2536096681464337
10479,2021-10-06,103.63999938964844,103.72000122070312,100.3499984741211,100.4499969482422,39071700.0,0.017974677093980596,1.011938272617128,3.584274864128032,45.42553064850908,42.1839033876663,0.17709632870239034,0.6763247041398444,3.298191659389971,-11.140891243697041,6.578530425649828,3.3700027465820312,-2.2164288517819273,-0.3325004577636719,-4.716617611674465,4.051616696147121,-2.5245590347190756,1.8595581191917319,2.423765890583752,82.68392692299462,35.4854302386159,2.192058576955398,10,0.4850006103515625,2.0400009155273438,3.375,-2.1100006103515625,42.3699951171875,2,0.25945580420694414,-1.9933912024171816,101.80999755859376,1.5061670834569576,100.33999633789062,3.968398397031778,102.4499969482422,0.25945580420694414
10480,2021-10-07,106.4499969482422,107.9499969482422,104.45999908447266,104.5999984741211,41543100.0,0.027113060354518215,-2.2769975249209433,0.5799363818999401,54.48203553375817,44.07586983979431,-2.889760958830607,-2.2240750770590267,0.7729265851376255,-13.58476572452291,6.323696615720831,4.309997558593764,-1.6676006791180669,2.4624973297119226,-1.9549149576487679,6.879909617072613,0.25379118603157735,4.671203473392268,-6.939994812011719,81.54980926507231,30.826406875103203,2.208706143680344,10,-2.3249969482422017,-0.7699966430664205,0.5650024414062358,-4.099998474121108,41.440002441406236,3,0.2916862747009268,1.011938272617128,103.63999938964844,-1.9933912024171816,101.80999755859376,1.5061670834569576,100.33999633789062,0.2916862747009268
10481,2021-10-08,105.05999755859376,107.27999877929688,104.88999938964844,106.5500030517578,30623000.0,-0.013057768243283974,-1.6120185773486422,-0.8054090389841546,56.32887327121239,45.084463182577046,-1.8056541428040163,-0.8907722185205245,2.2755428560997615,-11.829655995336935,6.322151001681481,2.3899993896484375,-1.387955829562273,1.079497909545907,-3.3302615019346575,5.4892573210264715,-1.1253817961943753,3.284377615286189,-5.381195526123051,64.45264002477448,10.395198066221596,2.2048797057402787,10,-1.1800003051757812,0.2800025939941264,2.595001220703111,-2.7099990844726705,41.4300079345703,4,0.29773462313142995,-2.2769975249209433,106.4499969482422,1.011938272617128,103.63999938964844,-1.9933912024171816,101.80999755859376,0.29773462313142995
10482,2021-10-11,104.68000030517578,107.1999969482422,104.0199966430664,104.62000274658205,31284400.0,-0.003616954713958065,-4.047580410773128,-0.0402666693975273,53.46497728522154,46.66158501949247,-2.202862561765812,-0.5483399028073848,2.661612264231678,-11.111632606424976,6.908729310841688,3.1800003051757955,-1.4107373241626249,0.7055007934570341,-3.6998880388191395,5.110889625733208,-1.4971936226810527,2.908195209595121,-4.8357743743896435,56.97371974216646,1.7845278628821362,2.2026944161380873,10,-0.8000030517577983,0.6599998474121094,4.924999237060547,-2.1949996948242188,47.769996643066406,0,0.4344669776876653,-1.6120185773486422,105.05999755859376,-2.2769975249209433,106.4499969482422,1.011938272617128,103.63999938964844,0.4344669776876653
10483,2021-10-12,105.04000091552734,106.04000091552734,104.33999633789062,105.16999816894531,34039900.0,0.0034390581706347234,-1.2222188978812312,-2.1667090539170952,51.287057888146734,48.2166084907073,-2.247376879479191,-1.01470889227636,2.2333318815838368,-11.15730177678482,7.126949118557905,1.7000045776367188,-1.3448779061036475,1.100001525878909,-3.258054183755803,5.458057235513621,-1.079026328938454,3.2790293806962723,-5.033659564392082,61.71057082940558,7.716413902129901,2.1790278548173596,10,-1.1550025939941406,0.005001068115234375,6.25999641418457,-2.2150001525878906,46.29999542236328,1,0.41774559092688945,-4.047580410773128,104.68000030517578,-1.6120185773486422,105.05999755859376,-2.2769975249209433,106.4499969482422,0.41774559092688945
10484,2021-10-13,109.16000366210938,109.87999725341795,106.25,106.27999877929688,55631900.0,0.039223178890633426,-1.4693838360771354,-22.15435178120782,55.37692162388546,49.33729358429019,-5.572238241758669,-5.116664127169045,-2.035178666167866,-14.921613560915858,7.78520370456055,4.839996337890611,-1.5698520913319953,5.042004013061529,0.14142936906712578,9.942578657055932,2.5917166910643346,7.492291335058724,-8.99478919903197,87.71342122325501,36.733960567727046,2.4502873219972017,10,-4.310005187988281,-4.465003967285156,2.2899951934814453,-5.795005798339844,45.86000061035156,2,0.28133006984991416,-1.2222188978812312,105.04000091552734,-4.047580410773128,104.68000030517578,-1.6120185773486422,105.05999755859376,0.28133006984991416
10485,2021-10-14,111.98999786376952,112.22000122070312,109.62999725341795,110.5,46900200.0,0.025925193355801124,1.6564080894867337,0.5173594922222644,60.15752053513413,50.9994411279453,-7.79717325562325,-7.897109545259482,-5.184055258782735,-17.380160675373176,8.524917399628498,3.05999755859375,-0.9894232035937733,7.583498382568351,1.6017796809742322,13.56521708416247,4.592639031771284,10.574357733365417,-11.436192089078489,97.19508257884539,48.502228526300726,2.9908593507970616,10,-5.969997406005845,-6.12499618530272,-0.8699989318847514,-8.624999999999986,43.42000579833986,3,0.303777098776715,-1.4693838360771354,109.16000366210938,-1.2222188978812312,105.04000091552734,-4.047580410773128,104.68000030517578,0.303777098776715
10486,2021-10-15,112.12000274658205,112.83999633789062,111.11000061035156,112.51000213623048,34203000.0,0.0011608615527494148,2.2952682671627933,-0.2617449320778122,57.01132656576096,52.94590290403485,-7.164678818020121,-7.776865891810758,-5.4310391341428925,-17.14089766796566,9.361645146528454,1.7299957275390625,-0.18047628813613414,7.301502990722668,0.4070262238642357,14.1959797575811,3.8542646072934446,10.74874137415189,-10.866225245130295,91.83680707232803,47.115936177514484,3.4472383834292186,10,-5.525005340576186,-5.945003509521499,-1.0000038146972798,-8.755004882812514,40.40000152587889,4,0.3190331409812317,1.6564080894867337,111.98999786376952,-1.4693838360771354,109.16000366210938,-1.2222188978812312,105.04000091552734,0.3190331409812317
10487,2021-10-18,116.43000030517578,116.87999725341795,111.37000274658205,111.9000015258789,47537800.0,0.03844093340182453,1.029466644185916,-11.615399663523611,78.77267764325649,56.92299122165388,-10.004352550276991,-11.504790106890951,-9.738132116116631,-21.060480193409063,10.405530065781832,5.509994506835909,0.3952581535016577,10.867500686645513,2.421277546148957,19.31372382714207,6.644389116397235,15.090612256893792,-14.24932529680892,96.41150785176598,44.30488457981989,4.223111570248276,10,-7.81500244140625,-8.235000610351562,-6.647499084472656,-13.06500244140625,33.48999786376953,0,0.2581809250983227,2.2952682671627933,112.12000274658205,1.6564080894867337,111.98999786376952,-1.4693838360771354,109.16000366210938,0.2581809250983227
10488,2021-10-19,116.33000183105469,117.16999816894531,114.47000122070312,116.16000366210938,39593900.0,-0.0008588720592543897,1.9189300649120347,0.03752719972513962,82.16586313347534,61.00525038665014,-8.524536590726782,-10.899588378522921,-9.554769269276136,-20.567962002994733,11.798002615499652,2.6999969482421875,1.0749710917042705,10.092002105712893,0.4877207628108806,19.696283448614906,5.28986143426188,14.894142777163907,-12.67939459818271,92.30772455365938,32.98037483823429,4.80214067145101,10,-5.735004425048828,-7.990001678466797,-8.150001525878906,-12.965003967285156,41.470001220703125,1,0.3104959558897311,1.029466644185916,116.43000030517578,2.2952682671627933,112.12000274658205,1.6564080894867337,111.98999786376952,0.3104959558897311
10489,2021-10-20,116.38999938964844,118.3000030517578,115.41999816894531,116.29000091552734,34244800.0,0.0005157530959285506,-2.1304333403822,0.5882326541603088,80.17896819856495,63.86046512718422,-7.359700728187519,-10.554845662599377,-9.4935248214842,-20.25761155008658,13.66060361376549,2.880004882812486,2.1962950605410896,9.55149955749512,-1.0170681587638626,20.120067273754103,4.267215699365636,14.835783415624604,-11.117065244447659,77.96998402844098,15.020061935464085,5.284283858129488,10,-5.229999542236328,-7.484996795654297,-8.65250015258789,-13.025001525878906,38.41999816894531,2,0.3002835048674344,1.9189300649120347,116.33000183105469,1.029466644185916,116.43000030517578,2.2952682671627933,112.12000274658205,0.3002835048674344
10490,2021-10-21,119.33000183105469,119.68000030517578,116.26000213623048,116.5,34794900.0,0.02525992316198722,-1.0664656746141596,28.30045014114595,83.97747055434124,66.93253149197632,-9.253659183788898,-13.129989189277211,-12.314307830677905,-22.818066113409017,15.149190409007016,3.4199981689452983,3.293155802028707,11.832501983642572,-0.10970475804785451,23.774708725333,5.861398612797359,17.803605354487786,-12.233278038935921,95.91600365712414,27.680178420361926,5.971103370845212,10,-7.480003356933594,-9.735000610351562,-11.762502670288086,-15.965003967285156,42.58000183105469,3,0.2990865825338336,-2.1304333403822,116.38999938964844,1.9189300649120347,116.33000183105469,1.029466644185916,116.43000030517578,0.2990865825338336
10491,2021-10-22,119.81999969482422,121.55999755859376,118.37000274658205,120.83000183105469,38992700.0,0.004106241986514547,1.582998452495283,-0.3568909833016116,91.9466165663049,71.20826918987446,-8.302909232309801,-13.192158535341292,-12.638893641081353,-22.940335491390996,16.812395005439313,3.1899948120117188,4.300187448139582,11.621500015258789,-1.4898604719049047,24.732860502422483,5.065819771676942,18.177180258840636,-10.709951660616326,82.92444799168614,6.626824944251197,6.555680243581846,10,-6.870002746582031,-9.284999847412095,-12.252500534057617,-16.455001831054688,38.54999542236328,4,0.2970289105151993,-1.0664656746141596,119.33000183105469,-2.1304333403822,116.38999938964844,1.9189300649120347,116.33000183105469,0.2970289105151993
10492,2021-10-25,122.36000061035156,123.45999908447266,118.5999984741211,120.5199966430664,47834100.0,0.021198472058058693,1.4059403509898383,-1.8217822530083168,92.30137655799561,75.76541570874656,-9.019789363876527,-15.403532634927629,-15.111120711306725,-25.067120167179098,18.03367985916452,4.8600006103515625,4.933638130611953,13.451501083374026,-1.1089106854454513,28.011912852193504,6.1712951989642875,20.731706967783765,-11.008961661754213,87.76419649047769,6.978795039666593,7.280205884409741,10,-7.505001068115234,-10.875,-14.940000534057617,-18.99500274658203,26.75,0,0.2464858083660213,1.582998452495283,119.81999969482422,-1.0664656746141596,119.33000183105469,-2.1304333403822,116.38999938964844,0.2464858083660213
10493,2021-10-26,122.93000030517578,127.1999969482422,122.58000183105469,122.98999786376952,59458900.0,0.004658382575849718,-11.157969763286323,-0.03260729849526331,91.8801743994789,79.8213326838125,-7.582612790163807,-15.059411143191923,-15.506355356765226,-25.237151391033862,20.109234222560502,4.839996337890639,5.721335599681581,12.95100059509278,-2.446331046839717,28.348332237025275,5.252334774126524,20.649666416059034,-9.157169329403374,63.75214698179042,-16.099397971041356,7.698665820966251,10,-4.515003204345703,-9.425003051757798,-17.22749900817871,-19.56500244140625,27.74999237060547,1,0.21955582686704966,1.4059403509898383,122.36000061035156,1.582998452495283,119.81999969482422,-1.0664656746141596,119.33000183105469,0.21955582686704966
10494,2021-10-27,122.27999877929688,128.08000183105472,121.0500030517578,121.62999725341795,98245300.0,-0.005287574426627084,-6.767997673232403,-10.833799593085203,87.92526481718689,82.90663760404055,-5.448825745328776,-13.367593792255576,-14.688117426073262,-24.183228064628253,22.558633014752324,7.029998779296918,6.738735740589206,11.204499053955075,-4.427252174098001,26.83625028200815,3.388623439928537,19.020374667981613,-5.821734609030514,50.93059897203247,-27.52030647279375,7.815875614026539,10,-2.684997558593736,-8.334999084472628,-17.077497482299805,-18.915000915527344,21.729995727539062,2,0.2904809014315659,-11.157969763286323,122.93000030517578,1.4059403509898383,122.36000061035156,1.582998452495283,119.81999969482422,0.2904809014315659
10495,2021-10-28,121.16000366210938,123.5,120.26000213623048,122.86000061035156,58002500.0,-0.009159266669678146,1.1744983281873154,-2.615373780766871,89.0777020846033,86.46956821724528,-3.231052148715804,-11.393620673001749,-13.276611597449346,-22.65437829619239,24.55777367883058,3.239997863769517,7.904177772990778,9.171503829956052,-6.582241827273762,24.925249487185866,1.2946310013411448,17.04837665857096,-2.3773919596853403,28.733276813474063,-49.36138587909912,7.876872828614904,10,-1.4350013732909872,-7.215003967285128,-16.035003662109375,-17.795005798339844,17.899993896484403,3,0.27773186595741084,-6.767997673232403,122.27999877929688,-11.157969763286323,122.93000030517578,1.4059403509898383,122.36000061035156,0.27773186595741084
10496,2021-10-29,120.2300033569336,122.56999969482422,119.87999725341795,120.9499969482422,43320100.0,-0.0076758028810346435,-2.788720362340977,0.42352640224036164,86.7612471376235,87.35718704995274,-1.150673612168589,-9.553080790195395,-12.068278628655307,-21.301931019818042,27.00737971758031,2.690002441406264,8.705721216665879,7.352503204345709,-8.139364253287766,22.844370661979184,-0.3934305244710288,15.098436933162446,7.849998474121122,17.194138244901815,-60.94608043480408,7.745933728816734,10,1.0449981689453267,-6.285003662109347,-15.137502670288086,-16.865005493164062,24.62000274658203,4,0.34666887749672615,1.1744983281873154,121.16000366210938,-6.767997673232403,122.27999877929688,-11.157969763286323,122.93000030517578,0.34666887749672615
10497,2021-11-01,125.2300033569336,125.66999816894531,118.12999725341795,119.4499969482422,54559800.0,0.04158695716872107,1.264265887994469,-8.027858134384326,89.14309363597691,88.13243488356403,-5.331817418958252,-13.273304277663172,-16.75673308422884,-25.87166794104442,29.87983364282397,7.540000915527358,9.306885499254804,11.108002853393558,-4.140189504236503,26.356195211023618,3.4839066745785203,18.732099032208595,2.6859983825683855,71.35681243276343,-8.495580740339818,7.62409617881503,11,-3.4800033569335795,-11.285003662109347,-20.137502670288086,-21.865005493164062,20.01000213623047,0,0.2646330022510459,-2.788720362340977,120.2300033569336,1.1744983281873154,121.16000366210938,-6.767997673232403,122.27999877929688,0.2646330022510459
10498,2021-11-02,127.62999725341795,128.46000671386722,124.1999969482422,124.9800033569336,53491900.0,0.019164687631955335,-1.023754381005214,0.45847594433451955,88.36727364820638,89.04224660019085,-6.660793842223882,-14.376856290823184,-18.943689980806226,-27.819083008392667,32.82807960380904,4.260009765625014,10.187592813230168,12.216996765136699,-3.0142519226514395,27.448245452924837,4.60137242124263,19.832621109030768,-9.5,91.96506582470096,12.565601536141486,7.615624343894073,11,-5.269992828369098,-13.494995117187457,-22.142496109008775,-24.264999389648423,10.47000885009767,1,0.16829901918969425,1.264265887994469,125.2300033569336,-2.788720362340977,120.2300033569336,1.1744983281873154,121.16000366210938,0.16829901918969425
10499,2021-11-03,130.52999877929688,130.60000610351562,126.79000091552734,127.75,59537800.0,0.02272194302504582,1.6095805942539427,1.0490585593366786,88.401009204264,89.5337508946267,-8.20717645861913,-15.978248300936997,-21.556457560015218,-30.248879871479403,35.778603262054375,3.8100051879882812,10.216279560577377,13.772498321533206,-1.8259052938326192,29.370901936899045,5.973296513850286,21.571700129216126,-12.40000152587892,99.4385944303624,21.369372814144498,7.799201807682917,11,-6.164997100830078,-15.324996948242188,-25.042497634887695,-27.165000915527344,8.020004272460909,2,0.15437059744828807,-1.023754381005214,127.62999725341795,1.264265887994469,125.2300033569336,-2.788720362340977,120.2300033569336,0.15437059744828807
10500,2021-11-04,137.5,139.0,130.77000427246094,132.00999450683594,84825200.0,0.05339769620689383,-1.0652472330233707,1.974822986991602,90.96192221413094,89.42434041105182,-13.77757296996596,-21.61078649900898,-28.173265367052352,-36.686128051855405,38.08973656537903,8.470001220703125,10.421606528155095,19.189999389648435,1.829882047773026,36.55011673152384,10.509940718710737,27.870058060586132,-18.87120239257814,92.81265068235001,15.803960330818313,8.6800586709377,11,-8.935001373291016,-18.09000015258789,-32.01249885559082,-34.13500213623047,-3.699996948242216,3,0.04734541459517039,1.6095805942539427,130.52999877929688,-1.023754381005214,127.62999725341795,1.264265887994469,125.2300033569336,0.04734541459517039
10501,2021-11-05,136.33999633789062,141.22000122070312,134.41999816894528,139.19000244140622,64920600.0,-0.008436390269886407,-1.0328850733060153,-0.5191262753861197,85.77075131321288,88.69871538385372,-11.206226528712932,-18.95926052383281,-26.633060286766835,-34.98895991675104,40.57873480211225,6.800003051757841,10.836929881355118,16.46599578857422,-1.4937322656870435,34.42572384283548,7.486131761443602,25.44585981570485,-16.488926586914076,78.86529214231976,4.132847735854369,8.979864027130628,11,-6.664997100830078,-15.819995880126953,-30.852495193481445,-32.5099983215332,-0.739990234375,4,0.019950134177517453,-1.0652472330233707,137.5,1.6095805942539427,130.52999877929688,-1.023754381005214,127.62999725341795,0.019950134177517453
10502,2021-11-08,150.16000366210938,153.60000610351562,137.69999694824222,137.69999694824222,141493800.0,0.10136429291056093,-1.5521670285422546,-4.371922817462476,90.70998717968021,88.56869458165387,-23.096994923633332,-30.775179289589573,-40.0375803421868,-48.25704046284507,43.71843652819657,17.260009765625,11.259671297707115,28.01200294494629,6.91032425477087,49.11368163512171,17.461163599858565,38.562842290034,-28.599419393554697,88.2993150674267,15.137755737317036,10.550839345087711,11,-14.295001983642578,-23.450000762939453,-44.597503662109375,-45.465003967285156,-3.660003662109375,0,-0.03536226311330093,-1.0328850733060153,136.33999633789062,-1.0652472330233707,137.5,1.6095805942539427,130.52999877929688,-0.03536226311330093
10503,2021-11-09,148.9199981689453,155.64999389648438,143.88999938964844,154.00999450683594,98442600.0,-0.008257894665175458,1.8100361690025815,-0.4085067090875479,88.06458040662002,88.5841740915909,-19.87239970457705,-27.48859481632593,-38.385351012250425,-46.468152600077005,47.05624327102819,11.759994506835938,11.568667766545587,24.577997589111334,1.9000811841770826,47.255913994045585,13.239039386644208,35.91695579157846,-24.15547171689454,76.68053581308983,3.9567190863672437,11.33895820246713,11,-12.03000259399414,-20.920001983642578,-43.35749816894531,-43.1349983215332,-10.279998779296875,1,-0.024711205486360632,-1.5521670285422546,150.16000366210938,-1.0328850733060153,136.33999633789062,-1.0652472330233707,137.5,-0.024711205486360632
10504,2021-11-10,139.8699951171875,146.3000030517578,138.52000427246094,143.92999267578125,82989200.0,-0.06077090493575521,-1.3017818528199503,0.797642530382699,71.02783416162129,86.57863321125956,-9.012632989152195,-16.885647284158182,-29.000444083878392,-36.88342773353499,49.16808702817694,10.399993896484375,11.492627526920415,13.992494964599615,-8.51522485450323,36.500214783702475,2.738635055048178,25.246354874151052,-11.399212571804696,36.575541156736904,-31.842558213546482,11.25385990955143,11,-2.979999542236328,-11.869998931884766,-34.3074951171875,-34.07499694824219,-2.1199951171875,2,-0.012654529745203202,1.8100361690025815,148.9199981689453,-1.5521670285422546,150.16000366210938,-1.0328850733060153,136.33999633789062,-0.012654529745203202
10505,2021-11-11,146.00999450683594,146.47000122070312,140.83999633789062,142.9600067138672,67934800.0,0.04389790236643787,1.8362736280546395,-0.751228972173364,74.03192191668714,85.16426374226664,-12.579871345207408,-21.445812372980186,-34.703753484492026,-42.463380474953595,50.93378869162288,6.600006103515625,11.679954620007976,18.431494522094724,-4.787936972530417,41.650926016719865,6.82177877478216,30.0412102694073,-14.277706599320936,54.592551438229265,-11.495273389265165,11.609715747312572,11,-9.119998931884766,-16.174999237060547,-41.10749435424805,-40.214996337890625,-10.209991455078153,3,-0.051092334331461764,-1.3017818528199503,139.8699951171875,1.8100361690025815,148.9199981689453,-1.5521670285422546,150.16000366210938,-0.051092334331461764
10506,2021-11-12,147.88999938964844,148.58999633789062,144.25,146.02999877929688,52162100.0,0.012875864348618205,1.6625789269215108,0.6098387064497408,73.71353397184197,83.44986822402942,-11.313416701353276,-21.616928356019343,-36.090750968508644,-43.77055295025528,52.72703716396621,4.339996337890625,12.28673837999942,18.522999572753918,-5.188164722642881,42.23416386815073,6.667417425055504,30.378581720452317,-13.287586763457114,56.7688254810769,-6.30539155300265,11.855582147698405,11,-7.965003967285156,-18.055004119873047,-42.98749923706055,-42.095001220703125,-3.6399993896484375,4,-0.09527348972912963,1.8362736280546395,146.00999450683594,-1.3017818528199503,139.8699951171875,1.8100361690025815,148.9199981689453,-0.09527348972912963
10507,2021-11-15,146.49000549316406,148.97999572753906,142.86000061035156,148.0,52271300.0,-0.009466454136603186,2.5273889775690495,-0.8118247372781939,71.55140900204162,81.5814388189,-7.353886940999303,-18.814052415861767,-34.22706432259005,-41.836457114327345,53.796759740315636,6.1199951171875,13.066433523635908,15.620005416870129,-8.44653787933666,39.68654871307693,3.5867337687667202,27.653277064973523,-9.361883114537562,46.52659689604153,-15.781843832218257,12.0332716481034,11,-5.270008087158203,-16.655010223388672,-41.88000679016113,-40.420005798339844,-2.6100006103515625,0,-0.07433953840732577,1.6625789269215108,147.88999938964844,1.8362736280546395,146.00999450683594,-1.3017818528199503,139.8699951171875,-0.07433953840732577
10508,2021-11-16,152.4499969482422,153.0800018310547,145.33999633789062,145.92999267578125,53100800.0,0.04068531115835228,-1.0103918339684559,-4.317899332046605,75.15424174989835,80.10957576841493,-10.530282873699974,-23.114363825637042,-39.619723975771336,-47.214603098858134,54.980101246633915,7.7400054931640625,14.268394142662757,19.77399711608888,-5.105691992826706,44.65368622500446,7.3341525616311,32.21384167054667,-13.099249987472746,95.6730426617369,30.60657689496429,12.439844554457789,11,-9.239997863769531,-22.455001831054688,-47.83999824523926,-42.91499710083008,-6.30999755859375,1,-0.03902917066152678,2.5273889775690495,146.49000549316406,1.6625789269215108,147.88999938964844,1.8362736280546395,146.00999450683594,-0.03902917066152678
10509,2021-11-17,151.33999633789062,154.66000366210938,149.69000244140625,151.97999572753906,54527500.0,-0.007281079911916399,-1.5228514664363642,-0.09815935126785943,75.16676892632952,78.354558736437,-6.88162954470792,-20.2921335437743,-37.847523601738075,-45.54661662973905,56.08665993509832,4.970001220703125,14.959086851327768,16.9164966583252,-8.056249577105092,41.889242893755494,4.4301235406100545,29.402869776040347,-10.033339744835388,75.97680488634306,6.053592272850409,12.486373117715148,11,-6.305000305175781,-20.389999389648438,-46.874996185302734,-40.339996337890625,3.0200042724609375,2,-0.08391698992702112,-1.0103918339684559,152.4499969482422,2.5273889775690495,146.49000549316406,1.6625789269215108,147.88999938964844,-0.08391698992702112
10510,2021-11-18,155.02000427246094,158.88999938964844,152.55999755859375,157.07000732421875,60612700.0,0.02431616243966417,1.2249617188568487,3.2031328231170875,77.73879202538053,77.46211881556673,-8.733491590826134,-22.304821458591846,-40.80827198408288,-48.680534616329524,57.13499158972031,7.5500030517578125,15.824881151350695,18.8120044708252,-6.714016389176834,44.338025330827236,6.048994040824169,31.57501490082622,-11.992147202994204,75.85779530946883,-0.7049164918292092,12.763010430001021,11,-6.725006103515625,-20.760005950927734,-50.24750518798828,-44.02000427246094,-1.8700103759765625,3,-0.11140500449288737,-1.5228514664363642,151.33999633789062,-1.0103918339684559,152.4499969482422,2.5273889775690495,146.49000549316406,-0.11140500449288737
10511,2021-11-19,155.41000366210938,156.9199981689453,153.4499969482422,155.75999450683594,41668900.0,0.0025158004057526107,1.59925363325161,0.17072698717519297,75.9724553972701,75.82461528418783,-6.854789522959834,-20.966774204359865,-40.429024248050155,-48.58704740190413,57.97015448376961,3.470001220703125,16.63871789410129,17.422503662109364,-8.254896825795441,43.09990415001417,4.583803418156947,30.261203906061766,-10.161446667817216,78.29072992798002,1.0253266428071584,12.838700243952403,11,-6.7050018310546875,-20.410003662109375,-49.46750259399414,-44.410003662109375,-7.1500091552734375,4,-0.12618235730170513,1.2249617188568487,155.02000427246094,-1.5228514664363642,151.33999633789062,-1.0103918339684559,152.4499969482422,-0.12618235730170513
10512,2021-11-22,152.52000427246094,161.8800048828125,152.38999938964844,157.13999938964844,58674100.0,-0.018595967579615014,-2.8893426220076543,13.200331342372586,71.24082509941063,73.95530913894235,-4.0172787045940765,-16.549934514575824,-36.774604597115584,-45.21555848608722,58.69607460435014,9.490005493164062,16.551783238538007,13.024504089355474,-12.32902118130636,38.37802936001731,0.3477414540245718,25.70126672468639,-5.361645342818889,43.40994090220542,-30.674329949477908,12.676762635330917,11,-2.3199996948242188,-15.895000457763672,-46.135005950927734,-41.52000427246094,-7.3700103759765625,0,-0.054222423556240185,1.59925363325161,155.41000366210938,1.2249617188568487,155.02000427246094,-1.5228514664363642,151.33999633789062,-0.054222423556240185
10513,2021-11-23,149.9199981689453,152.66000366210938,145.3000030517578,150.41000366210938,62852700.0,-0.017046984203271998,1.9498967968809724,0.10606190715248236,66.63234814840992,73.46692180414108,-1.4086385784914057,-12.46322612628768,-33.45461111701033,-42.16648791526757,58.413032256894496,7.3600006103515625,16.914387194133354,9.074998092651356,-15.424786139071756,33.57478232437448,-3.1748940232102143,21.324890208512926,11.960006713867188,27.86486493948483,-41.23546263223578,12.249892115861561,11,1.44000244140625,-11.7449951171875,-41.51499938964844,-41.32499694824219,-6.0200042724609375,1,-0.04028810939102556,-2.8893426220076543,152.52000427246094,1.59925363325161,155.41000366210938,1.2249617188568487,155.02000427246094,-0.04028810939102556
10514,2021-11-24,157.8000030517578,157.92999267578125,147.19000244140625,149.4600067138672,60677100.0,0.05256139927331449,1.4976792380519794,-17.020209883847663,67.14526489322847,72.70173769042344,-7.239067722462607,-18.493912550519724,-40.50402661085292,-49.54337511964938,58.852970931420586,10.739990234375,15.60046473957135,15.17900276184082,-8.798471745087568,39.15647726876921,3.1902655083766263,27.167740015305014,4.0800018310546875,75.39203027461215,8.907344192235882,11.988737253464198,11,-5.430000305175781,-19.150001525878906,-48.33250427246094,-49.46000289916992,-7.55999755859375,2,-0.07389102304570261,1.9498967968809724,149.9199981689453,-2.8893426220076543,152.52000427246094,1.59925363325161,155.41000366210938,-0.07389102304570261
10515,2021-11-26,154.80999755859375,158.10000610351562,152.80999755859375,155.8000030517578,36245100.0,-0.018948069932440692,-1.1202415717452794,-0.11870574674790055,65.13189607927066,71.74822236902665,-3.2067304372643832,-13.548304366565446,-36.72103849948965,-45.99978003474027,59.62447756077274,5.290008544921875,14.350880404744316,10.506497573852528,-11.794070138603757,32.80706528630881,-0.6437862823756006,21.656781430080656,6.738407287597653,57.35822350166162,-7.248086887303408,11.15028385622814,11,-2.4399948120117188,-15.739994049072266,-44.777496337890625,-45.90499496459961,-10.389999389648438,4,-0.002906769300037415,1.4976792380519794,157.8000030517578,1.9498967968809724,149.9199981689453,-2.8893426220076543,152.52000427246094,-0.002906769300037415
10516,2021-11-29,161.91000366210938,162.50999450683594,156.10000610351562,157.5,57438900.0,0.04586271051925017,1.2852068237700458,-4.454524437046285,60.81752340794243,70.55556841412674,-9.06180195728112,-18.304107024547193,-42.8537728465202,-52.486516438807826,60.69315171136302,7.6999969482421875,14.73303360101795,15.522503662109386,-5.027012311162906,36.07201963538168,5.247745675473254,25.79726164874552,-16.610000610351562,96.51370631825895,33.46253684757971,10.274757986636143,11,-8.0050048828125,-21.590007781982422,-51.187503814697266,-52.31500244140625,-25.760009765625,0,-0.05410419101654951,-1.1202415717452794,154.80999755859375,1.4976792380519794,157.8000030517578,1.9498967968809724,149.9199981689453,-0.05410419101654951
10517,2021-11-30,158.3699951171875,164.4600067138672,155.67999267578125,163.27999877929688,75182500.0,-0.021864050798921175,1.4154031499764927,-1.113378590656508,58.34657459107088,68.68804984092368,-4.08944717336675,-12.810853423922367,-38.2925705362116,-48.36611908730818,61.4347460782243,8.780014038085938,14.29788430170646,10.325495529174816,-8.294640455028116,28.945631513377748,1.01542753707335,19.635563521276282,-12.725792236328118,68.21497686494062,6.603301397583387,9.310067992101473,11,-3.489990234375,-17.074993133544922,-46.62749671936035,-47.834995269775376,-22.139999389648438,1,-0.06383785389947483,1.2852068237700458,161.91000366210938,-1.1202415717452794,154.80999755859375,1.4976792380519794,157.8000030517578,-0.06383785389947483
10518,2021-12-01,149.11000061035156,160.8800048828125,148.9199981689453,160.3699951171875,64039100.0,-0.058470637067229214,-1.0549840792093745,2.2932761931991226,58.13094141212759,66.79518011712346,5.193049349295393,-1.9595900007206524,-28.13887145751059,-38.57225286168469,61.37263862468865,11.960006713867188,13.55736958146133,-0.0084991455078125,-15.956993969601854,15.939995678586229,-7.982746557554833,7.965748266539208,-2.7131655761718605,11.117531522600585,-51.444364076279626,7.974247412047023,12,5.7700042724609375,-7.814998626708984,-35.94000053405762,-37.625,-17.110000610351562,2,-0.026557619862233928,1.4154031499764927,158.3699951171875,1.2852068237700458,161.91000366210938,-1.1202415717452794,154.80999755859375,-0.026557619862233928
10519,2021-12-02,150.67999267578125,152.52999877929688,146.47000122070312,147.67999267578125,56161200.0,0.010529086305433921,-1.2361685116158603,-0.26642997011931946,54.468896464254875,64.20963616588728,3.9332091782763428,-2.0475740122224124,-28.82878033204834,-39.58504195121927,60.90770956143964,6.05999755859375,13.091345310245885,0.5539932250976562,-12.782056792679583,13.890043242874896,-6.114031783790978,7.22201823398629,13.780014038085938,23.401835295035678,-38.508824779045526,6.668025008888624,12,4.20001220703125,-9.384990692138672,-34.71999549865723,-37.32499313354491,-18.67999267578125,3,-0.04499601213736071,-1.0549840792093745,149.11000061035156,1.4154031499764927,158.3699951171875,1.2852068237700458,161.91000366210938,-0.04499601213736071
10520,2021-12-03,144.00999450683594,152.3800048828125,140.72000122070312,151.64999389648438,65910000.0,-0.0442659841595372,1.5626321517021893,-2.546666463216146,46.59887420970774,60.945904922824795,9.920436416699914,5.412652673419217,-21.39512078286853,-32.371649450342886,59.33898806621279,11.660003662109375,11.584070338900261,-6.441504669189442,-18.758880037126715,5.875870698747832,-12.600192353158093,-0.2828169852207907,20.090212097167978,13.85843523532531,-46.69077682997244,6.158687683968642,12,8.580009460449219,-2.7149925231933594,-27.239994049072237,-30.21499252319333,-6.699996948242159,4,0.043260962599595,-1.2361685116158603,150.67999267578125,-1.0549840792093745,149.11000061035156,1.4154031499764927,158.3699951171875,0.043260962599595
10521,2021-12-06,139.05999755859378,141.30999755859375,134.19999694824222,141.13999938964844,66776500.0,-0.03437259313281338,4.876038008285127,0.2722515703172553,43.86861981143981,57.904548779716926,13.753625812806803,11.14846089212952,-15.711953584850292,-26.867675115214098,57.18757242440653,9.809997558593722,9.961414862119142,-11.527501678466763,-23.233740430803778,0.17873707387025206,-17.38062105463527,-5.674382302298255,24.105000830078097,16.06080317882933,-44.35113265242941,5.853119376168503,12,10.270004272460909,2.2350044250487997,-22.22499656677246,-25.264995574951172,-1.5899963378906534,0,0.03854451822561744,1.5626321517021893,144.00999450683594,-1.2361685116158603,150.67999267578125,-1.0549840792093745,149.11000061035156,0.03854451822561744
10522,2021-12-07,144.85000610351562,145.75999450683594,141.0,143.89999389648438,53359400.0,0.04163676575991726,2.4368327696189143,-0.4567362359241525,43.71070238632497,55.35769925059637,7.555782734264227,5.2072205045828355,-20.762476606000632,-32.04780771888568,54.45249059131005,6.699996948242159,7.81593526759292,-5.471993255615246,-17.456609653658404,6.512623142427913,-11.464301454636825,0.5203149434063334,16.57709219873047,39.917563673111935,-15.371728013202144,5.992308199021573,12,4.4799957275390625,-3.555004119873047,-27.240005493164034,-31.05500411987302,-12.110000610351562,1,-0.060062214984056506,4.876038008285127,139.05999755859378,1.5626321517021893,144.00999450683594,-1.2361685116158603,150.67999267578125,-0.060062214984056506
10523,2021-12-08,145.24000549316406,147.0399932861328,142.6999969482422,144.9600067138672,40977500.0,0.0026924361285129983,1.2371262948426525,0.2947317699967877,44.89113229619621,52.885017850926126,7.1880089043415865,4.772055263622974,-20.179152032944103,-31.83048913044952,51.5361720524691,4.339996337890625,5.817189877247813,-4.897994232177723,-17.084538412248804,7.288549947893358,-10.99126632221325,1.1952778578578034,14.553466727841794,60.2291731701733,7.244552762166478,6.093272090035534,12,4.089996337890625,-0.910003662109375,-27.392505645751925,-31.445003509521456,-8.360000610351562,2,-0.06203531688828712,2.4368327696189143,144.85000610351562,4.876038008285127,139.05999755859378,1.5626321517021893,144.00999450683594,-0.06203531688828712
10524,2021-12-09,138.10000610351562,146.69000244140625,137.80000305175778,145.16000366210938,53019900.0,-0.04916000495458872,-1.321147556005297,-25.214386920980928,36.605451947270694,49.715412947370574,12.560568617527792,12.40886131108195,-12.091009957029186,-24.126987468117534,49.67471344417353,8.889999389648466,4.077219361079187,-11.94949417114259,-24.471105461871645,0.5721171195864656,-18.210299816507103,-5.688688525778076,20.15785760112442,21.45218621086148,-27.45607842696621,6.260805645364525,12,11.229995727539062,7.524997711181641,-19.852502822875948,-24.11500167846677,-6.170013427734403,3,-0.044170932903096594,1.2371262948426525,145.24000549316406,2.4368327696189143,144.85000610351562,4.876038008285127,139.05999755859378,-0.044170932903096594
10525,2021-12-10,138.55000305175778,141.3699951171875,135.82000732421878,141.2899932861328,42224300.0,0.0032584860851117003,2.827585844023258,0.38810073397827,36.665615141194415,47.031867584398576,10.685196924543249,11.985845317325328,-11.650293364077697,-24.04186913779654,47.60643069195374,5.549987792968722,2.792561794180358,-11.126497650146518,-24.56559469968053,2.3125993993874943,-17.84604617491351,-4.406949125379526,18.26438864749838,33.87856187060411,-10.845689391542045,6.719548524767005,12,10.779998779296903,9.065002441406278,-18.765001296997042,-23.494998931884737,-10.279998779296847,4,-0.04727537284362904,-1.321147556005297,138.10000610351562,1.2371262948426525,145.24000549316406,2.4368327696189143,144.85000610351562,-0.04727537284362904
10526,2021-12-13,133.80000305175778,139.39999389648438,133.41999816894528,138.25,42174000.0,-0.03428365135600575,-1.295580814367245,1.624092265882556,35.61770412962554,44.50643753312687,12.324519615429239,16.470590629688132,-6.031903442126051,-18.807683076120497,45.1717736687595,5.979995727539091,0.62005737779279,-15.171997833251993,-30.367838718618913,0.023843052114926877,-22.769918275935453,-7.574077390568533,21.65752496243755,2.7900515348420285,-40.361324939143266,7.5979204426834555,12,13.349998474121122,15.139999389648466,-9.812503814697237,-14.54500198364255,-11.910003662109347,0,0.02623314220313011,2.827585844023258,138.55000305175778,-1.321147556005297,138.10000610351562,1.2371262948426525,145.24000549316406,0.02623314220313011
10527,2021-12-14,135.60000610351562,137.24000549316406,130.60000610351562,131.66999816894528,50754600.0,0.013452937299721413,-1.1878115549656487,-0.8831484561180936,38.86124071399151,42.365359677778414,7.772260394182041,14.559371433069828,-6.85667402698715,-20.123126742521265,43.030018292091995,6.6399993896484375,-1.3388104062579202,-12.827494812011707,-29.13738748318349,3.4823978591600735,-20.982441147597598,-4.672548476425817,18.094519523059716,30.41364901602081,-14.06530926608691,8.154946335585896,12,5.964996337890625,11.930000305175781,-10.502506256103516,-15.235004425048828,-16.79000854492186,1,0.013790523842307056,-1.295580814367245,133.80000305175778,2.827585844023258,138.55000305175778,-1.321147556005297,138.10000610351562,0.013790523842307056
10528,2021-12-15,146.5,146.69000244140625,133.80999755859378,135.11000061035156,72425800.0,0.08038343219662858,1.188615158441136,2.8982128227926034,41.6047529425315,40.936010397586934,-3.952549348411452,3.36319605248093,-16.682059177692565,-30.46498978998835,40.702920214243306,12.880004882812472,-3.32217344461165,-1.6300010681152344,-17.847759413124948,14.587757276894479,-9.738880240620091,6.478878104389622,4.885073674269364,98.81912688221806,55.84419771057425,8.108879172504857,12,-5.0099945068359375,1.0300064086914062,-15.21249771118164,-19.944995880126953,-29.970001220703125,2,-0.0939248771797675,-1.1878115549656487,135.60000610351562,-1.295580814367245,133.80000305175778,2.827585844023258,138.55000305175778,-0.0939248771797675
10529,2021-12-16,138.63999938964844,147.92999267578125,137.02000427246094,147.0,63369600.0,-0.053651881299328075,1.1350300174535704,-0.7339772658767106,38.79728517444853,40.06916717144702,2.2573579026215214,10.775422343757526,-7.875623065571318,-22.074283534002603,38.19235919213928,10.909988403320312,-5.275864226496026,-8.855001831054693,-25.531591620983704,7.821587958874318,-17.193296726019184,-0.5167069360902019,10.666567527545567,46.39353442431265,5.02161907125182,8.338294894964505,12,0.625,8.890007019042969,-6.195003509521484,-11.060001373291016,-27.510002136230483,3,-0.012694709424294404,1.188615158441136,146.5,-1.1878115549656487,135.60000610351562,-1.295580814367245,133.80000305175778,-0.012694709424294404
10530,2021-12-17,137.75,142.0399932861328,136.11000061035156,136.30000305175778,55642100.0,-0.0064194993765622765,-5.480859827734281,-0.1734445983708175,31.685865075828957,38.715527756379146,2.4205397291982536,10.862166804827723,-6.1206050745903156,-20.76353932376911,35.23840748166031,5.92999267578125,-6.695879441709337,-8.88150100708009,-25.70531119468987,7.942309180529691,-17.293406100884965,-0.46959591327521366,10.17999267578125,41.2579309664729,6.5776571279339535,8.411905093804885,12,1.5149993896484375,9.780006408691406,-5.305004119873047,-10.170001983642578,-27.040000915527344,4,-0.04225050689088039,1.1350300174535704,138.63999938964844,1.188615158441136,146.5,-1.1878115549656487,135.60000610351562,-0.04225050689088039
10531,2021-12-20,135.80000305175778,138.25999450683594,133.52000427246094,135.97000122070312,38195400.0,-0.014156057700488,-1.004226010936013,-0.11724036326519457,32.46854192351826,37.46639881606729,4.313037753075662,11.876625472155041,-3.265603159576841,-18.480020240534287,31.996986213728917,4.739990234375,-8.12258682634453,-9.850997924804716,-26.805888116637902,7.1038922670284705,-18.328443020721295,-1.373552828888137,12.129989624023466,30.005775980023397,-0.41471388345631155,8.47744509591659,12,3.4649963378906534,11.730003356933622,-2.437507629394503,-8.220005035400362,-33.20000457763669,0,-0.05544917975021635,-5.480859827734281,137.75,1.1350300174535704,138.63999938964844,1.188615158441136,146.5,-0.05544917975021635
10532,2021-12-21,144.25,144.5,135.14999389648438,138.19000244140622,57785200.0,0.062223834744846496,1.8506126778254357,-35.64742841755098,46.1768392355527,37.609255142662455,-4.728246203775512,2.92527366522674,-10.68149587483714,-26.59570640073919,28.545682739210797,9.350006103515625,-8.398816295700783,-0.9875007629394474,-17.637674655853175,15.66267312997428,-9.312587709396325,7.3375861835174305,1.9469940185546761,74.46220931771663,39.88157092097201,8.325086946456866,12,-4.9850006103515625,3.2800064086914062,-9.370004653930664,-16.670001983642578,-39.01000213623048,1,-0.15500866974247185,-1.004226010936013,135.80000305175778,-5.480859827734281,137.75,1.1350300174535704,138.63999938964844,-0.15500866974247185
10533,2021-12-22,143.8800048828125,144.5,140.27000427246094,142.64999389648438,46923700.0,-0.0025649574848353174,2.4250960623694975,0.20297219172701267,44.54779554979613,38.49173776516528,-5.1086879897489155,2.9719393658817808,-9.271980582392672,-25.929117769967462,26.655355605090147,4.2299957275390625,-8.092880155789317,-1.0554962158203125,-17.566591801374756,15.45559936973413,-9.31104400859752,7.200051576956895,0.757290344238271,71.89457978997706,34.41691022863371,8.255547792777216,12,-4.6150054931640625,3.6500015258789062,-8.352508544921875,-16.300006866455078,-29.6300048828125,2,-0.17424246923426068,1.8506126778254357,144.25,-1.004226010936013,135.80000305175778,-5.480859827734281,137.75,-0.17424246923426068
10534,2021-12-23,146.13999938964844,149.02000427246094,143.85000610351562,143.88999938964844,48653800.0,0.01570749534430904,-3.43779224351334,1.8292519538518794,51.83779599295383,40.17753563758299,-6.826112123938458,-0.21753556159862342,-10.57758124968825,-27.93911682883656,24.4350637417136,5.1699981689453125,-8.151772890528605,1.7874984741210938,-13.59591664995827,17.170913598200457,-5.904209087918588,9.479206036160775,-15.539993286132812,81.41932333669355,39.26221283441764,7.691707562039676,12,-6.329994201660156,1.3900070190429688,-9.53750228881836,-18.560001373291016,-29.360000610351562,3,-0.2026139368688743,2.4250960623694975,143.8800048828125,1.8506126778254357,144.25,-1.004226010936013,135.80000305175778,-0.2026139368688743
10535,2021-12-27,154.36000061035156,154.88999938964844,147.25,147.50999450683594,53296400.0,0.05624744255531566,-1.0732712215320912,3.0444471571180554,62.495921725036126,43.164004259295275,-14.044555949669302,-8.930868235709283,-17.81922709477942,-35.95794167126434,22.279288516849725,8.75,-8.146337834030817,10.02999954223634,-5.290201283837234,25.350200368309913,2.3698991291995526,17.690099955273126,-23.391594543457018,97.51989283857812,49.91115674690057,7.660100413036781,12,-11.614997863769531,-6.829994201660156,-16.367504119873047,-26.78000259399414,-31.59999847412108,0,-0.2800596215729385,-3.43779224351334,146.13999938964844,2.4250960623694975,143.8800048828125,1.8506126778254357,144.25,-0.2800596215729385
10536,2021-12-28,153.14999389648438,156.72999572753906,151.3800048828125,155.8800048828125,58699100.0,-0.007838861810590347,1.4153497471790137,-0.3985413947189044,57.32696867798611,45.215751810850236,-10.95291741348268,-8.865318383647718,-15.628944907724133,-34.44924326124686,19.757181625462923,5.3499908447265625,-6.919444095578399,9.257993316650385,-4.351326416928998,22.867313050229768,2.453333449860679,16.06265318344009,-21.224724096679665,83.41055826092244,33.39019297575982,6.804659866789693,12,-8.024993896484375,-5.619987487792969,-11.872495651245117,-23.949993133544922,-33.06999206542969,1,-0.2771139177497933,-1.0732712215320912,154.36000061035156,-3.43779224351334,146.13999938964844,2.4250960623694975,143.8800048828125,-0.2771139177497933
10537,2021-12-29,148.25999450683594,154.33999633789062,147.2899932861328,152.82000732421875,51300200.0,-0.03192947818825009,-1.169226615960656,1.670327643448808,52.46973323317202,46.42297184314363,-4.557515807632342,-5.029431527253621,-9.934226469545678,-29.25018852722299,16.74410433793455,7.0500030517578125,-5.759502331566722,4.873493957519543,-7.127567062739331,16.874554977778416,-1.1270365526098942,10.87402446764898,-14.846441151367173,48.54188567582751,-0.1794037547910463,6.000530510129432,12,-3.1349945068359375,-0.7299880981445312,-6.407493591308594,-19.059993743896484,-24.659996032714844,2,-0.3079724654286937,1.4153497471790137,153.14999389648438,-1.0732712215320912,154.36000061035156,-3.43779224351334,146.13999938964844,-0.3079724654286937
10538,2021-12-30,145.14999389648438,148.85000610351562,144.85000610351562,147.44000244140625,44358000.0,-0.020976667513691094,-1.7681812901931382,0.502193444762335,56.17228996783122,48.35352793129726,-1.8541341859392162,-2.351899170723641,-6.035829983013855,-25.8056826166534,14.887885222948475,4.0,-4.096729794461879,1.9614936828613168,-9.769601611584761,13.692588977307395,-3.9040539643617365,7.82704133008437,-10.337453998691387,10.09308105764344,-40.339385665011676,5.8655476472230434,12,-0.024993896484375,2.3800125122070312,-1.7374897003173828,-14.45499038696289,-21.479995727539062,3,-0.2749569253249655,-1.169226615960656,148.25999450683594,1.4153497471790137,153.14999389648438,-1.0732712215320912,154.36000061035156,-0.2749569253249655
10539,2021-12-31,143.89999389648438,148.61000061035156,143.5500030517578,146.16000366210938,49448100.0,-0.008611781278416442,-2.418927139071892,0.9869001452577992,54.61922976694971,50.90167956364401,0.2463700093721286,-1.7242885380509847,-3.9976383975166527,-24.207486202349727,13.334179595464501,5.05999755859375,-2.7504938706856024,1.0504936218261776,-10.148883048918975,12.24987029257133,-4.549194713546399,6.650181957198754,-7.77240664890661,2.6554707072765247,-47.81083599530827,5.599688335372576,12,1.225006103515625,3.6300125122070312,0.8675079345703125,-13.20499038696289,-15.669998168945312,4,-0.20604583150860545,-1.7681812901931382,145.14999389648438,-1.169226615960656,148.25999450683594,1.4153497471790137,153.14999389648438,-0.20604583150860545
10540,2022-01-03,150.24000549316406,151.64999389648438,145.02000427246094,145.13999938964844,59396600.0,0.04405845632794425,-1.483143884193141,-2.2566301177487307,63.815128102022065,54.384633583477765,-4.621629380093111,-7.982920785549538,-9.554315683704317,-30.178060097552972,12.827147402427814,7.75,-2.1909025048450417,7.079004669189459,-4.592876505940723,18.75088584431964,1.243064081624368,12.91494525675455,-12.876273736788619,50.75877207200114,-5.501218654906587,5.835940587565094,1,-4.300010681152344,-2.7099990844726562,-4.730003356933594,-19.545001983642578,-17.389999389648438,0,-0.22271036668319089,-2.418927139071892,143.89999389648438,-1.7681812901931382,145.14999389648438,-1.169226615960656,148.25999450683594,-0.22271036668319089
10541,2022-01-04,144.4199981689453,152.4199981689453,140.69999694824222,151.00999450683594,80200500.0,-0.03873806650308964,1.490966346356534,-1.2921545982754596,56.942688501403005,55.58083905746113,2.8493521381182347,-1.8348397249301343,-3.0182488984922884,-23.9998662856471,13.057464910255495,11.720001220703097,-0.8244740085084459,0.990997314453125,-10.529567497130643,12.511562126036893,-4.769285091338759,6.751279720245009,-5.894290574300044,27.27273744254167,-30.924153089264728,5.760282405791878,1,4.0800018310546875,3.1100082397460938,1.3000049591064453,-13.724994659423828,-18.650001525878906,1,-0.14997920168491174,-1.483143884193141,150.24000549316406,-2.418927139071892,143.89999389648438,-1.7681812901931382,145.14999389648438,-0.14997920168491174
10542,2022-01-05,136.14999389648438,143.75999450683594,135.28999328613278,142.82000732421875,65403200.0,-0.05726356721585413,-1.019067087631484,1.0121422055098384,41.50106453145582,55.242313388756656,11.00704806324589,6.060697619952094,5.804595908573958,-15.480795817984784,12.546600634814945,9.130004882812528,1.0021572595727832,-6.844006347656261,-18.787878506980945,5.099865811668423,-12.81594242731859,-0.8720702679939336,20.580001831054688,5.0204341226690286,-46.05361579348693,5.971936079662338,1,9.860000610351562,11.380012512207031,10.962503433227539,-5.139995574951172,-22.969993591308594,2,-0.1180315298261988,1.490966346356534,144.4199981689453,-1.483143884193141,150.24000549316406,-2.418927139071892,143.89999389648438,-0.1180315298261988
10543,2022-01-06,136.22999572753906,138.0,131.77000427246094,136.19000244140622,64802900.0,0.0005876006951239798,2.48044276039025,-0.005995982851630566,47.73112131236464,54.78601620202453,10.870972997613649,5.555934368151668,6.271387009424586,-15.259718536182476,11.89555949250442,6.2299957275390625,2.9930551971191335,-6.313504028320324,-18.576109520972523,5.949101464331875,-12.444806774646423,-0.18220128199422447,20.071199951171877,21.598027957952233,-28.82599449871033,6.1313027463261065,1,8.020004272460938,9.510009765625,11.857507705688477,-4.244991302490234,-21.959999084472656,3,-0.09271083938575508,-1.019067087631484,136.14999389648438,1.490966346356534,144.4199981689453,-1.483143884193141,150.24000549316406,-0.09271083938575508
10544,2022-01-07,132.0,137.44000244140622,131.1300048828125,136.27999877929688,58441100.0,-0.03105039903252349,-1.0963485296279492,-107.01793208691365,44.90699844411744,52.83169139303356,14.39842582925803,9.808382119786415,11.031251132604098,-10.751461579281397,11.948514960070069,6.309997558593722,3.210558189760178,-10.238499450683605,-23.247199709520544,2.7702008081533336,-16.742849580102074,-3.7341493212651358,23.31994802246095,4.086403905792537,-45.53501261544248,6.504350129418472,1,11.930000305175781,11.665000915527344,16.08750343322754,-0.014995574951171875,-10.529998779296875,4,-0.06310607447768701,2.48044276039025,136.22999572753906,-1.019067087631484,136.14999389648438,1.490966346356534,144.4199981689453,-0.06310607447768701
10545,2022-01-10,132.0,132.41999816894528,125.02999877929688,129.08000183105472,84671300.0,0.0,2.930856481951224,-0.6822427574208294,46.51375964418197,51.63022372261087,12.173253974737634,9.794690997884999,11.6081505809438,-10.404590812188786,12.52605077871538,7.389999389648409,3.566996604263096,-9.910999298095703,-23.62155289614074,3.7995542999493352,-16.766276097118237,-3.0557224990731697,21.868551434082036,25.447248543339917,-25.55430690252266,6.855276799022522,1,7.68499755859375,8.879997253417969,16.08750343322754,0.13500213623046875,-14.309997558593764,0,-0.028560638427734375,-1.0963485296279492,132.0,2.48044276039025,136.22999572753906,-1.019067087631484,136.14999389648438,-0.028560638427734375
10546,2022-01-11,137.30999755859378,138.99000549316406,131.58999633789062,133.44999694824222,77153900.0,0.04022725423177098,1.0498593531725477,1.3219188461840068,43.24376918117729,50.60511660572257,4.89480179177778,5.018433919411137,6.978630799615615,-15.337470097351286,13.157316572792638,7.4000091552734375,3.308953114428192,-4.776501464843733,-18.135248125720068,8.582245196032602,-11.455874795281886,1.9028718655944203,14.25146966310544,65.56327592345038,16.805216646188995,6.679373330438167,1,1.4150009155273153,3.5699996948241903,9.632505416870089,-5.17499542236331,-24.939994812011733,1,-0.03248118516042475,2.930856481951224,132.0,-1.0963485296279492,132.0,2.48044276039025,136.22999572753906,-0.03248118516042475
10547,2022-01-12,137.47000122070312,140.57000732421878,135.77000427246094,138.58999633789062,69669600.0,0.0011652732135623012,-1.1239003180047522,-0.29015412955737657,43.734114757971554,49.22309713796038,3.4009220272956497,5.276223446190954,7.353804543478276,-15.130765357722709,13.612641814482945,4.800003051757841,1.5270493136256391,-4.709997558593756,-17.902732011478236,8.482736894290724,-11.306364785035981,1.88636966784847,11.968948525603906,80.05145174435145,32.80641353108946,6.596367226442237,1,1.2549972534179688,3.4099960327148438,7.842500686645508,-5.334999084472656,-23.639999389648438,2,-0.08510951097507291,1.0498593531725477,137.30999755859378,2.930856481951224,132.0,-1.0963485296279492,132.0,-0.08510951097507291
10548,2022-01-13,132.74000549316406,141.25,131.80999755859378,139.44000244140622,76618100.0,-0.03440747570770164,-1.2056047444780638,5.982166212534034,37.50467410463506,47.321479842147646,6.912342585883209,9.40468221784053,12.497678098278925,-10.123627601502534,13.621712114084117,9.440002441406222,-0.004070856497122577,-8.751993560791021,-22.422656282103873,4.91866916052183,-15.587324921447447,-1.9166622001345957,14.746228175782164,47.53394656978308,4.421219961913351,6.8353313606564265,1,5.984992980957031,8.139991760253906,12.57249641418457,-0.6050033569335938,-17.090003967285156,3,-0.14735576599773148,-1.1239003180047522,137.47000122070312,1.0498593531725477,137.30999755859378,2.930856481951224,132.0,-0.14735576599773148
10549,2022-01-14,136.8800048828125,137.0,131.42999267578122,131.67999267578122,71078400.0,0.031188784227236255,1.0477958913485053,-0.7761215784427449,32.35770354410924,43.82621044682399,1.868310448279999,5.4030869462490045,8.734706934356609,-13.941714338768321,13.512169937881701,5.570007324218778,-0.8703794985465834,-4.523994445800781,-18.294252636291844,9.246263744690282,-11.409123541046313,2.3611346494447503,8.80972999496177,73.05798527555189,35.306097409659614,6.885129095245532,1,1.8449935913085938,3.9999923706054688,9.949996948242188,-4.745002746582031,-27.120002746582017,4,-0.16518123490062164,-1.2056047444780638,132.74000549316406,-1.1239003180047522,137.47000122070312,1.0498593531725477,137.30999755859378,-0.16518123490062164
10550,2022-01-18,131.92999267578122,136.38999938964844,131.58999633789062,134.5,56527400.0,-0.03616315042704121,-1.9538480318509615,-0.494231017524094,30.08634614062821,40.84217240673791,4.411863840482027,10.429445787100974,13.787302948646158,-8.705684109062858,13.525822156610964,5.290008544921875,-1.970985012331198,-9.183006286621122,-23.513000720141434,5.146988146899204,-16.34800350338128,-2.018009069860966,12.106963314114864,5.091645896911559,-25.77414688685115,7.1649972167601605,1,2.4650039672851847,8.950004577636747,15.547510147094755,0.20500946044924717,-15.319992065429659,1,-0.07928440866955544,1.0477958913485053,136.8800048828125,-1.2056047444780638,132.74000549316406,-1.1239003180047522,137.47000122070312,-0.07928440866955544
10551,2022-01-19,128.27000427246094,134.57000732421878,128.02000427246094,133.55000305175778,69831800.0,-0.027741898025528844,-1.2664375207894543,2.0544683781793665,30.79732641484543,39.65286817155898,6.191122023865432,14.225742130190667,17.546856936623215,-4.7616103601151,14.059101174622542,6.550003051757841,-3.064609336188113,-12.466494750976551,-27.7483109849054,2.8153214829522852,-20.107402867940976,-4.825586634012126,14.246395140587225,1.889645357024639,-25.63562880050432,7.64090811696442,1,4.8699951171875,12.609992980957031,20.202499389648438,3.8649978637695312,-7.210006713867173,2,-0.08248227550208465,-1.9538480318509615,131.92999267578122,1.0477958913485053,136.8800048828125,-1.2056047444780638,132.74000549316406,-0.08248227550208465
10552,2022-01-20,121.88999938964844,128.50999450683594,121.41000366210938,126.04000091552734,91157300.0,-0.04973886856088816,-1.7788652043889235,0.7859853191919818,28.97687544149656,37.56906307479586,11.55025734217628,19.86309249968963,23.508815710901956,1.8023201395237578,14.161132864669229,7.0999908447265625,-5.642818445157957,-17.728499603271473,-35.0619685254118,-0.3950306811311606,-26.395234064341622,-9.061765142201324,19.227487972699635,2.419333750694106,-26.182806539325284,8.666734461070158,1,9.44000244140625,17.18000030517578,26.15500259399414,10.250003814697266,1.4499969482421875,3,-0.0781031806607334,-1.2664375207894543,128.27000427246094,-1.9538480318509615,131.92999267578122,1.0477958913485053,136.8800048828125,-0.0781031806607334
10553,2022-01-21,118.80999755859376,125.0199966430664,118.38999938964844,120.13999938964844,95685300.0,-0.025268700028529545,-5.110601703079184,0.3204822510933895,28.049006457014826,35.695952854006684,13.297774044475446,22.10178185612348,26.166337537142695,5.051482177335501,14.373425417166274,6.629997253417969,-7.5973282055483935,-19.55500106811523,-39.07849015601981,-0.03151198021065227,-29.31674561206752,-9.793256524162942,20.336741433730438,2.2568412421851742,-28.403501814156005,9.76174454395229,1,11.010002136230455,18.749999999999986,25.737506866455064,13.330005645751939,-4.979995727539077,4,-0.04191562856554287,-1.7788652043889235,121.88999938964844,-1.2664375207894543,128.27000427246094,-1.9538480318509615,131.92999267578122,-0.04191562856554287
10554,2022-01-24,116.52999877929688,116.7699966430664,107.5,115.4000015258789,116210100.0,-0.019190293966401706,10.515573984125103,-0.849620825350215,18.25202547518802,32.55576016856291,14.698259710906768,23.241329168927592,28.280405188443922,7.498680694414361,14.436905337204314,11.309997558593764,-7.9324838026226985,-20.35449981689453,-41.792392726667686,1.0833930928786373,-31.07344627178111,-9.635553362007954,20.125931460706227,31.25648656999422,3.008813084886313,10.718946454886584,1,7.845001220703125,15.584999084472656,27.98000717163086,15.610004425048828,1.75,0,-0.007551679933376243,-5.110601703079184,118.80999755859376,-1.7788652043889235,121.88999938964844,-1.2664375207894543,128.27000427246094,-0.007551679933376243
10555,2022-01-25,111.12999725341795,114.81999969482422,109.86000061035156,114.0999984741211,85102900.0,-0.04634001186343706,1.2494308234203186,-2.6283260527577417,18.397572383999375,29.795071635543138,18.803962319532914,26.600406543913905,33.25036514052367,13.047834729565693,13.940130610617723,6.6699981689453125,-8.996065912710208,-23.593001174926783,-46.29231699215033,-0.8936853577032338,-34.94265908353857,-12.243343266315009,21.444102752984705,13.409664836589453,-14.343294329692977,11.349657908611775,1,13.245002746582045,20.985000610351577,32.26750564575197,21.275005340576186,0.8500061035156392,1,-0.012327860623116638,10.515573984125103,116.52999877929688,-5.110601703079184,118.80999755859376,-1.7788652043889235,121.88999938964844,-0.012327860623116638
10556,2022-01-26,110.70999908447266,117.16000366210938,108.62999725341795,114.5500030517578,94752600.0,-0.0037793411259386955,-1.1324995684627794,1.2929300973068396,21.61981817801137,27.337927571103116,16.823073293345303,24.95746624010789,33.16596734550831,13.628671426762011,13.11924459698206,8.53000640869142,-9.652758006900171,-21.890999603271496,-45.26211211752738,1.4801129109844027,-33.57655586039945,-10.205443346143554,18.353726921033626,15.278438475689423,-14.715938226028587,11.685556257127947,1,13.665000915527344,21.404998779296875,32.687503814697266,21.695003509521484,-2.2999954223632812,2,0.05329239973506961,1.2494308234203186,111.12999725341795,10.515573984125103,116.52999877929688,-5.110601703079184,118.80999755859376,0.05329239973506961
10557,2022-01-27,102.5999984741211,112.75,101.94000244140624,111.95999908447266,125954100.0,-0.07325445467815028,-1.0243455003686088,2.4374976406519244,18.18353999585689,25.19113489234999,21.754289565133064,31.064010838373292,40.71206641689815,21.842487805389,13.090286325862143,10.809997558593764,-10.734281090466482,-27.718000411987305,-53.44984174607083,-1.9861590779037783,-40.58392107902907,-14.852079744945542,23.444805890614305,2.859602246639142,-27.032073062433646,12.865920667041763,1,16.87000274658203,26.735000610351562,40.79750442504883,31.640003204345703,0.34999847412110796,3,0.1799220210430008,-1.1324995684627794,110.70999908447266,1.2494308234203186,111.12999725341795,10.515573984125103,116.52999877929688,0.1799220210430008
10558,2022-01-28,105.23999786376952,105.4000015258789,99.3499984741211,101.5500030517578,98749500.0,0.025730988585875192,2.0174562736991293,-0.39423018925135755,23.897775047772996,24.251142837201517,16.54284150244527,26.64695339028073,37.335078349400035,19.335004260776103,13.495740565047967,6.0500030517578125,-12.112277419618863,-23.08250122070315,-50.12782009856046,3.9628176571541616,-36.60516065963181,-9.559841781774495,16.948038193233216,33.071295193225744,-0.08107975777377163,13.522659438928654,1,12.630001068115249,22.79999923706056,38.157505035400405,29.00000381469728,0.29000091552735796,4,0.17198782631629372,-1.0243455003686088,102.5999984741211,-1.1324995684627794,110.70999908447266,1.2494308234203186,111.12999725341795,0.17198782631629372
10559,2022-01-31,114.25,114.30999755859376,106.9000015258789,107.93000030517578,97206000.0,0.08561385708021119,1.3012428578028927,1.7127394527090591,35.27459868779994,24.827615342442826,4.453527979414744,16.128680785437155,27.71337354941474,10.558838176283103,13.651781140690328,9.069999694824247,-13.496313569303638,-12.58999938964844,-39.28833297330445,14.108334194007568,-25.939166181476452,0.7591674021795711,3.827189292084043,83.66084888020141,47.48763594983767,13.349166791828006,1,2.710002899169936,13.789997100830078,29.147502899169922,19.990001678466797,-3.1999969482422017,0,-0.003676132769762086,2.0174562736991293,105.23999786376952,-1.0243455003686088,102.5999984741211,-1.1324995684627794,110.70999908447266,-0.003676132769762086
10560,2022-02-01,116.77999877929688,117.26000213623048,112.7300033569336,116.75,122467900.0,0.02214440944679974,8.151461907183688,0.004746642523011921,32.14472358874791,24.977326139543095,-0.5045556394178448,11.555890365636799,24.469823123970315,8.280080507356672,13.344900129427101,4.529998779296889,-14.177852354750371,-8.387000274658206,-33.025308277295636,16.25130772797921,-20.706154275976928,3.932153726660502,-17.43000030517578,97.31991480298183,62.18486790821646,12.31915400131871,2,-2.8500022888183594,11.259998321533203,26.89000701904297,17.62000274658203,-10.319999694824219,1,0.01284466531665962,1.3012428578028927,114.25,2.0174562736991293,105.23999786376952,-1.0243455003686088,102.5999984741211,0.01284466531665962
10561,2022-02-02,122.76000213623048,130.05999755859378,120.63999938964844,129.88999938964844,180065000.0,0.051207427808209305,1.5220900269326934,-237.67624618514702,38.38256367157624,26.02240260955195,-8.211918794345223,4.079111040863623,17.818471623614343,2.6038112023371554,13.15617157559206,13.279998779296903,-14.90266324996523,-1.3239971160888473,-24.243202754427628,21.595208522249933,-12.783599935258238,10.135605703080543,-23.0518035888672,76.22925548684157,44.84357036648087,11.459602819169392,2,-8.055004119873047,5.279994964599595,22.377502441406236,12.59500122070311,-18.47000122070314,2,-0.08781360859976195,8.151461907183688,116.77999877929688,1.3012428578028927,114.25,2.0174562736991293,105.23999786376952,-0.08781360859976195
10562,2022-02-03,120.08000183105469,125.37000274658205,118.81999969482422,120.31999969482422,103599500.0,-0.021831217485657195,-3.746375349334788,0.03366030241519124,39.6669918022007,27.313289870128155,-6.499118918323774,5.79033227993844,19.87530777557612,5.581431818511604,13.757889958238867,6.550003051757827,-15.214434538670886,-3.200497817993167,-25.455758461793238,19.054762825806904,-14.32812813989321,7.927132503906861,-19.15773132324219,67.50245514469883,36.58309036105326,11.127630321900034,2,-5.375003814697251,6.764995574951172,26.247501373291016,16.96500015258789,-17.830001831054688,3,-0.09718519312952956,1.5220900269326934,122.76000213623048,8.151461907183688,116.77999877929688,1.3012428578028927,114.25,-0.09718519312952956
10563,2022-02-04,123.5999984741211,124.95999908447266,118.58000183105469,120.33999633789062,86212000.0,0.029313762403325283,1.1337771478073158,-13.583463140159584,39.05012790935114,29.624190140590724,-10.357389658846472,1.3445486054757367,15.844020144552019,2.367696142197886,14.328957433995571,6.379997253417969,-15.333314222113273,0.9509986877441463,-20.457783397715474,22.359780773203752,-9.753392354985664,11.655389730473956,-21.512218884277345,72.10708034946313,44.596358399252395,10.704391042729805,2,-8.895000457763658,2.2849998474121094,22.72750473022461,14.185005187988281,-14.269996643066406,4,-0.16707121181884577,-3.746375349334788,120.08000183105469,1.5220900269326934,122.76000213623048,8.151461907183688,116.77999877929688,-0.16707121181884577
10564,2022-02-07,123.66999816894531,127.62999725341795,122.79000091552734,123.55999755859376,81672500.0,0.0005663405800031551,-4.866683929198939,0.033742496401778954,42.593261010971524,32.312599988032076,-10.40194581408214,0.6519123002323113,14.99896617609022,2.60954948805842,14.787329207249917,4.839996337890611,-14.81028449683052,1.4374984741210994,-19.524761099214714,22.399758047456913,-9.043631312546808,11.918628260789006,-20.463329860351564,63.127515708941694,31.42678495271262,10.481129786667903,2,-8.965000152587876,2.2150001525878906,22.65750503540039,14.245006561279297,-8.299995422363267,0,-0.14668067969781506,1.1337771478073158,123.5999984741211,-3.746375349334788,120.08000183105469,1.5220900269326934,122.76000213623048,-0.14668067969781506
10565,2022-02-08,128.22999572753906,128.71000671386722,122.0500030517578,122.37999725341795,84902800.0,0.03687230230540117,-1.0460881987912525,53.18150922458739,49.96469419137309,35.46203065618338,-13.724498393913763,-4.43224981770183,9.79731353492167,-1.6188125489038043,14.59674644466812,6.660003662109418,-13.81575972329091,6.1859962463378935,-14.472035454544624,26.84402794722041,-4.143019604103358,16.515012096779145,-23.949194248945318,84.05921156691053,46.58047622983008,10.329015850441259,2,-13.524997711181626,-2.3449974060058594,18.09750747680664,11.235008239746094,-16.539993286132827,1,-0.13397795561254655,-4.866683929198939,123.66999816894531,1.1337771478073158,123.5999984741211,-3.746375349334788,120.08000183105469,-0.13397795561254655
10566,2022-02-09,132.85000610351562,132.96000671386722,127.6500015258789,129.60000610351562,92948900.0,0.03602909248935071,2.060520645530066,0.5555557004633703,59.98178951379502,40.10628060262095,-16.621617712329083,-9.91170162101487,4.347214026213123,-5.839592247623358,15.420474946611995,5.31000518798831,-11.931443789550727,11.029006195068362,-9.022544767221689,31.080557157358427,1.0032307139233296,21.054781676213395,-27.538036781721885,99.23504469401769,54.953637533949745,10.025775481145033,2,-16.69500350952147,-6.965007781982422,13.884994506835938,7.089996337890625,-19.39000701904297,2,-0.19864513215362667,-1.0460881987912525,128.22999572753906,-4.866683929198939,123.66999816894531,1.1337771478073158,123.5999984741211,-0.19864513215362667
10567,2022-02-10,125.7699966430664,131.75999450683594,124.61000061035156,128.83999633789062,108939900.0,-0.053293256568859526,-1.6530630154980275,-0.9446152907151443,55.90831672418502,43.66300745555562,-6.60376377748473,-3.955995803679528,10.611871901867119,1.6397344130889167,16.340114949425512,8.240005493164062,-9.713518210173461,4.533996963500982,-14.237011666839237,23.3050055938412,-4.851507351669142,13.919501278671092,-18.799145077748264,49.99994694442312,0.3860790936341445,9.385504315170113,2,-5.839992523193345,-4.215000152587891,22.245006561279297,14.590007781982422,-9.849998474121094,3,-0.17078791683917272,2.060520645530066,132.85000610351562,-1.0460881987912525,128.22999572753906,-4.866683929198939,123.66999816894531,-0.17078791683917272
10568,2022-02-11,113.18000030517578,127.16999816894531,111.80999755859376,126.13999938964844,164723200.0,-0.10010333683653394,1.0452735077596833,4.22149849275953,47.579831108323376,45.03025550228045,8.080742659712243,7.476819489476412,22.521931986421237,14.539613458537929,17.122863934529807,15.360000610351548,-8.13231696033776,-7.077999114990234,-25.35708362370565,11.201085393725165,-16.21754136934794,2.0615431393674726,-4.649799430944697,6.477551553401699,-43.58056189118815,9.1395422543577,2,9.205001831054716,7.119998931884766,33.59000015258789,28.115001678466797,1.5999984741210938,4,-0.09657183491521815,-1.6530630154980275,125.7699966430664,2.060520645530066,132.85000610351562,-1.0460881987912525,128.22999572753906,-0.09657183491521815
10569,2022-02-14,114.2699966430664,118.37000274658205,113.45999908447266,115.51000213623048,135146400.0,0.00963064441554673,-2.433568261725533,0.09567944295997091,52.41910550592989,47.28296460418955,7.815795542845962,4.8550059496738385,20.700033154922778,13.74407538116236,17.90315204305951,5.190002441406264,-5.25537589960544,-4.85750236511231,-21.534608688596848,11.819603958372241,-13.196055526854579,3.481050796629958,-4.27400741845716,11.631196310188246,-41.28382371539538,8.338553161742274,2,8.115005493164091,6.030002593994141,30.725006103515625,27.025005340576172,-0.34999847412109375,0,-0.043230900123698124,1.0452735077596833,113.18000030517578,-1.6530630154980275,125.7699966430664,2.060520645530066,132.85000610351562,-0.043230900123698124
10570,2022-02-15,121.47000122070312,121.87999725341795,114.36000061035156,117.19000244140624,143975900.0,0.06300870560210692,1.9490235853431697,-3.4515966283147446,57.5055802175633,49.407744220410336,1.5098023883533642,-3.3400611008265884,13.051727396710135,6.855124216374151,18.580427450812397,7.610000610351548,-2.61518568739983,2.865501785278326,-12.742935941173585,18.473939511730222,-4.938717077947629,10.669720648504281,-10.096170946738397,45.673756409229625,-11.506246249393925,7.80421886322595,2,0.9150009155273722,-1.1700019836425781,22.327499389648438,19.825000762939453,-0.94000244140625,1,-0.050218147796325274,-2.433568261725533,114.2699966430664,1.0452735077596833,113.18000030517578,-1.6530630154980275,125.7699966430664,-0.050218147796325274
10571,2022-02-16,117.69000244140624,119.54000091552734,114.22000122070312,119.0500030517578,119109600.0,-0.031118784401993005,3.5470154022718123,-0.3177572425791628,61.20267326679957,51.80059771647689,5.023237493553069,-0.4145860331145741,16.489835691216328,10.932942253393108,18.86201289901013,7.25,-1.1425864510636217,-0.3854969024658317,-15.317118651714694,14.546124846783016,-7.8513077770902555,7.080313972158592,-5.021001581047358,29.473713194380053,-33.149095799949876,7.465810874624426,2,4.694999694824261,2.609996795654311,22.592494964599624,23.604999542236342,1.9799957275390767,2,-0.05098139073441854,1.9490235853431697,121.47000122070312,-2.433568261725533,114.2699966430664,1.0452735077596833,113.18000030517578,-0.05098139073441854
10572,2022-02-17,112.37000274658205,116.9800033569336,112.26000213623048,116.26000213623048,98179600.0,-0.04520349719146988,-1.2968372358948967,2.8602923851944935,55.09067789057909,53.58288104772443,10.208045588227847,4.380206115473882,21.2124191601889,16.48516670644078,18.505195104648408,5.430000305175753,0.2695297861007191,-5.229496765136702,-20.255783012319498,9.796789482046094,-12.742639888728107,2.2836463584547033,20.59000396728517,3.645866964424972,-60.12431741785725,7.5131431235914015,2,10.014999389648452,7.929996490478501,27.432495117187486,28.924999237060533,7.869995117187472,3,0.009700065064061514,3.5470154022718123,117.69000244140624,1.9490235853431697,121.47000122070312,-2.433568261725533,114.2699966430664,0.009700065064061514
10573,2022-02-18,113.83000183105469,115.63999938964844,109.88999938964844,113.9000015258789,114321200.0,0.012992783205365344,2.239440796896659,0.017994782983897856,49.663893969995286,54.368506932060406,8.064497415227294,2.6646044724708986,19.14707896882078,15.374261774845252,17.914633887146337,5.75,0.94490067702354,-3.5204978942871037,-18.627156319501864,11.586160530927671,-11.073827106894498,4.032831318320291,18.71600479125979,32.86074348112985,-27.22050331729821,7.553329212607387,2,7.595001220703139,6.469997406005859,25.972496032714844,27.46500015258789,9.400001525878906,4,0.01836068087737175,-1.2968372358948967,112.37000274658205,3.5470154022718123,117.69000244140624,1.9490235853431697,121.47000122070312,0.01836068087737175
10574,2022-02-22,115.6500015258789,119.1999969482422,113.61000061035156,115.2699966430664,141648500.0,0.015988752223033753,-2.0216221343351983,-5.42866485013624,49.08531889615516,54.27079856592508,5.57331742323926,0.8171953274144954,16.96058463724563,13.936165049893333,16.201769669440814,5.589996337890639,1.7537887234580865,-1.6564983367919979,-16.778337644663395,13.465340971079385,-9.217417990727682,5.904421317143687,15.989764807128921,48.04005973708815,-7.027920448111381,7.5609196539356915,2,5.7750015258789205,2.5249977111816406,24.152496337890625,25.645000457763672,3.5699996948242188,1,-0.007522721444905067,2.239440796896659,113.83000183105469,-1.2968372358948967,112.37000274658205,3.5470154022718123,117.69000244140624,-0.007522721444905067
10575,2022-02-23,109.76000213623048,118.6500015258789,109.04000091552734,117.4000015258789,120299400.0,-0.05092952280100427,-1.1167397956868723,-20.10500321233533,39.461739358245296,51.990792993086224,9.574706261384222,6.95592975604977,22.39358379103551,20.13697822671027,14.564197820060196,9.610000610351562,2.1969940104886803,-7.477997970581043,-22.72949807539665,7.773502134234562,-15.103748022988853,0.14775208182676636,21.00977351904298,6.85715448288704,-43.65310136890358,7.625750052407805,2,10.639995574951158,8.109996795654283,30.04249572753905,34.569999694824205,-0.42000579833985796,2,0.03790083775282338,-2.0216221343351983,115.6500015258789,2.239440796896659,113.83000183105469,-1.2968372358948967,112.37000274658205,0.03790083775282338
10576,2022-02-24,116.61000061035156,116.95999908447266,104.26000213623048,104.55999755859376,142956600.0,0.06240887701167397,-1.0079056246456726,-1.5772256563376916,47.36522331125656,51.04156039164972,0.1998169466427555,0.6014443650488346,15.309890432146688,13.647966679685396,13.378074924195642,12.699996948242173,2.466123726933816,-0.9229995727539091,-15.868009642964353,14.02201049745652,-8.395504607859124,6.549505462351306,12.855988560537128,82.66400778259784,32.886123084347204,7.4725050351052165,2,-0.8950004577636719,0.3500022888183736,21.027496337890625,28.13500213623047,-8.419998168945327,3,0.03361631205237581,-1.1167397956868723,109.76000213623048,-2.0216221343351983,115.6500015258789,2.239440796896659,113.83000183105469,0.03361631205237581
10577,2022-02-25,121.05999755859376,121.2300033569336,116.04000091552734,117.16000366210938,127821000.0,0.038161366306066036,1.4481111874849302,0.3236508637991985,48.09823250092056,51.099160546382734,-5.574804663219041,-2.5240769539136494,10.615061313829457,9.622188677835183,11.397962860884407,5.19000244140625,1.9430041597616565,2.6039974212646655,-10.641338525519089,15.84933336804842,-4.018670552127205,9.226665394656536,6.389512649522274,98.99819807830994,49.89488918775176,6.622667973391876,2,-7.9899978637695455,-4.904994964599609,15.950000762939439,23.685005187988267,-10.52999877929689,4,-0.011481904986621938,-1.0079056246456726,116.61000061035156,-1.1167397956868723,109.76000213623048,-2.0216221343351983,115.6500015258789,-0.011481904986621938
10578,2022-02-28,123.33999633789062,124.61000061035156,119.1999969482422,120.30999755859376,124666100.0,0.018833626509808354,-1.0609537760416725,0.7769239798114103,49.76083359560872,50.8037970007915,-6.997957042459362,-3.561123200646847,7.760283097285253,7.760501953020849,8.973024875827058,5.410003662109361,0.33188293957226733,3.9789962768554688,-7.863346096209511,15.821338649920435,-1.9421749096770213,9.900167463387959,2.2543532244745705,93.75919229637294,44.51188198819041,5.921171186532485,2,-8.90499496459961,-7.18499374389647,11.860004425048828,19.595008850097656,-16.519996643066406,0,-0.025133764927547486,1.4481111874849302,121.05999755859376,-1.0079056246456726,116.61000061035156,-1.1167397956868723,109.76000213623048,-0.025133764927547486
10579,2022-03-01,113.83000183105469,122.43000030517578,112.8000030517578,122.33000183105469,126552200.0,-0.07710389808009444,1.2137932485973342,-2.805281658223144,40.26237934743398,48.887885792999356,2.7301668220410136,6.235489569954325,16.826530572470773,17.608535235416724,7.9792528664643925,10.539993286132827,-0.8669523399406103,-5.509998321533203,-17.39192529671857,6.371928653652148,-11.450961809125886,0.43096516605947954,10.779998779296875,47.027029053561314,2.0930047983564677,5.9409634875926765,3,0.6049995422363281,2.3250007629394673,19.859996795654297,27.595001220703125,-10.160003662109375,1,0.08257929697506539,-1.0609537760416725,123.33999633789062,1.4481111874849302,121.05999755859376,-1.0079056246456726,116.61000061035156,0.08257929697506539
10580,2022-03-02,118.27999877929688,119.4800033569336,113.30999755859376,115.47000122070312,118354500.0,0.03909335743354214,1.3685212465916659,-0.3305879480698529,40.1247055076025,46.54588937531079,-2.4808013351709235,2.0065053103596426,12.004038573494142,13.481017765385928,7.3281009555990355,6.1700057983398295,-0.41490928490419776,-1.1350013732910185,-12.967724883583685,10.697722137001634,-7.051363128437345,4.781360381855308,6.3300018310546875,68.8943375641797,29.555511885636136,5.916361755146328,3,-3.8449974060058594,-2.12499618530272,9.96500015258789,17.70000457763672,-14.55999755859375,2,0.007947264551128708,1.2137932485973342,113.83000183105469,-1.0609537760416725,123.33999633789062,1.4481111874849302,121.05999755859376,0.007947264551128708
10581,2022-03-03,111.9800033569336,118.26000213623048,111.0500030517578,118.12999725341795,123916700.0,-0.053263404526395663,1.2496084135153267,-2.188611829101409,40.55350183998188,44.930647591911104,3.267684174998166,7.860493123693971,17.913516254629485,20.092326702252592,8.197408564211337,7.229995727539077,-0.5771236648856188,-6.89599685668945,-19.06449036145858,5.272496648079667,-12.980243609074009,-0.8117501043048918,11.001997375488287,6.8584105650255065,-29.845830157901716,6.0842467523845585,3,2.454998016357422,4.174999237060561,16.264995574951172,24.0,-10.980003356933594,3,-0.023575700481344053,1.3685212465916659,118.27999877929688,1.2137932485973342,113.83000183105469,-1.0609537760416725,123.33999633789062,-0.023575700481344053
10582,2022-03-04,108.41000366210938,113.0,106.80999755859376,112.0,100609400.0,-0.03188068929990051,1.214671376239943,0.5837398212610981,46.27169121562642,44.553736174759,6.947487578823186,11.079426354740065,20.771052535102285,23.962108526459247,9.071529243151291,6.190002441406236,-1.8918232271328321,-9.882496643066403,-22.897638702201732,3.132645416068911,-16.39006767263406,-3.374925613498746,13.074237182617196,8.988796793254515,-30.23607670214983,6.507571029567657,3,6.024997711181641,7.74499893188478,19.83499526977539,27.56999969482422,-11.04000091552733,4,-0.002029344278862255,1.2496084135153267,111.9800033569336,1.3685212465916659,118.27999877929688,1.2137932485973342,113.83000183105469,-0.002029344278862255
10583,2022-03-07,102.9499969482422,109.52999877929688,102.81999969482422,108.52999877929688,92600000.0,-0.05036441776060485,-1.2979463329239933,1.5543196443295861,41.717880037184656,43.73513185709562,11.959537114412441,15.718985412521832,25.452388500745982,29.687442961130202,10.09172075888212,6.709999084472656,-3.4317206702764906,-14.310003280639634,-28.75061033658993,0.1306037753106608,-21.53030680861478,-7.089699752664487,17.156304799804687,0.6629130513609525,-40.31523479491462,7.220303527975147,3,10.765003204345689,13.205005645751953,21.45250320434569,30.250007629394517,-7.849998474121108,0,0.07362799471344816,1.214671376239943,108.41000366210938,1.2496084135153267,111.9800033569336,1.3685212465916659,118.27999877929688,0.07362799471344816
10584,2022-03-08,105.52999877929688,109.9000015258789,100.08000183105469,102.80999755859376,135348300.0,0.025060727610820344,-1.4009800702874922,-0.487455255940123,37.49214849879775,43.51628842826811,8.708880396264533,12.343139151276148,22.034783739544352,27.324680398497946,11.432836227998067,9.819999694824219,-4.089679108225198,-10.823001480102533,-25.835801346662294,4.189798386457241,-18.329401413382413,-3.3166015468226533,12.847672763427752,28.09276556484847,-11.783673522414126,7.5063999332798845,3,6.81500244140625,10.990005493164077,17.424999237060547,26.375003814697266,-7.790000915527358,1,0.012224020946169256,-1.2979463329239933,102.9499969482422,1.214671376239943,108.41000366210938,1.2496084135153267,111.9800033569336,0.012224020946169256
10585,2022-03-09,111.0500030517578,111.70999908447266,106.8499984741211,108.41000366210938,102310300.0,0.05230744182993252,1.454551059255092,0.9705875753121878,44.928200231888866,43.24550808611614,3.78962588327461,5.765669061250819,15.459054160127991,22.011032467672905,12.63022294043355,6.180000305175781,-4.279966912123385,-4.443997573852556,-18.53300717503565,9.645012027330537,-11.488502374444096,2.6005072267389835,5.1319481255664385,60.34103980504325,18.357711742082152,7.044504800591546,3,1.2949981689453267,5.470001220703153,11.449996948242202,20.854999542236342,-17.990005493164034,2,-0.06645659324631303,-1.4009800702874922,105.52999877929688,-1.2979463329239933,102.9499969482422,1.214671376239943,108.41000366210938,-0.06645659324631303
10586,2022-03-10,106.45999908447266,109.06999969482422,103.06999969482422,108.88999938964844,102557400.0,-0.041332767592503816,3.3010738574370166,-0.920454873854873,45.43488023158094,42.94958005618952,7.5862115046653,8.724540936167529,18.9572379054608,26.780721290482063,13.547802403858322,7.9800033569335795,-4.702886435054552,-7.714501190185544,-19.753355340927982,4.324352960556894,-13.73392826555677,-1.695074114814318,7.789718171299228,49.38079069355458,2.4427750778406363,6.019427075371221,3,5.885002136230469,10.060005187988295,14.52499771118164,25.445003509521484,-12.569999694824219,3,-0.025737346302205255,1.454551059255092,111.0500030517578,-1.4009800702874922,105.52999877929688,-1.2979463329239933,102.9499969482422,-0.025737346302205255
10587,2022-03-11,104.29000091552734,108.19000244140624,104.08000183105469,108.12999725341795,87584400.0,-0.020383225508235125,1.0757543647383931,1.5802452080815,42.71087891821145,42.16625175870093,7.964804930210036,9.700132424658705,20.145332730838533,29.05079170559145,14.879994178860361,4.110000610351548,-4.009434378578348,-8.810499572753912,-20.314410346936327,2.6934112014285034,-14.562454959845127,-3.058544185662697,8.259350489278475,36.19948476974377,-12.002055399179298,5.7519553870912095,3,6.965000152587891,12.230003356933608,17.082496643066406,27.615001678466797,-7.3600006103515625,4,-0.03154665726958972,3.3010738574370166,106.45999908447266,1.454551059255092,111.0500030517578,-1.4009800702874922,105.52999877929688,-0.03154665726958972
10588,2022-03-14,102.25,105.23999786376952,101.04000091552734,102.98999786376952,89731700.0,-0.019560848572431233,-1.658229253936015,0.19270796080394523,39.79591658884474,42.114422563302135,7.485792645943221,11.467231132324144,21.259740548344666,31.181615005195,15.601111208784985,4.199996948242173,-4.485898921744834,-10.304000473022455,-22.78867419317281,2.180673247127899,-16.54633733309764,-4.061663612947271,8.80302945595568,18.65863010679187,-28.34210532543443,6.242336860075178,3,7.530002593994141,14.270004272460952,18.52499771118164,29.65500259399414,-8.230003356933594,0,-0.04772613450775509,1.0757543647383931,104.29000091552734,3.3010738574370166,106.45999908447266,1.454551059255092,111.0500030517578,-0.04772613450775509
10589,2022-03-15,109.33000183105469,109.69000244140624,101.79000091552734,102.66000366210938,112425500.0,0.0692420716973563,1.1380249467800692,-9.013537059375592,49.67838420718719,43.175942418811545,-0.3348786311278502,4.214227123769575,13.357629535896592,24.233569480312468,16.10729949887047,7.900001525878892,-5.267374913172915,-2.976998901367182,-15.514084661698874,9.56008685896451,-9.245541781533035,3.2915439787986713,0.40626430991287066,77.69449239134009,24.557699034173403,6.268542880165846,3,-0.15999984741210938,7.190002441406264,10.964996337890625,22.575000762939453,-19.480003356933594,1,-0.13015643573227875,-1.658229253936015,102.25,1.0757543647383931,104.29000091552734,3.3010738574370166,106.45999908447266,-0.13015643573227875
10590,2022-03-16,115.37000274658205,115.41999816894531,109.88999938964844,111.5999984741211,113689800.0,0.055245594204423876,1.857884111913699,0.5652181870174456,49.06117667581833,44.121239622793375,-7.6338533436523335,-2.4308320409939626,6.34436587329337,18.315043371881174,16.761637286466026,6.089996337890625,-6.321134286281506,3.368001937866225,-8.509964140818894,15.245968016551345,-2.5709811014763346,9.306984977208785,-15.290000915527358,99.65232662091515,48.17472985771134,5.938983039342558,3,-7.6200027465820455,1.1500015258789062,4.924995422363267,16.534999847412095,-27.230003356933608,2,-0.15281272829244896,1.1380249467800692,109.33000183105469,-1.658229253936015,102.25,1.0757543647383931,104.29000091552734,-0.15281272829244896
10591,2022-03-17,111.69000244140624,114.2699966430664,109.70999908447266,112.13999938964844,103201700.0,-0.0318973755531512,-1.0680243863619063,-0.11936245046970637,42.82212769737709,43.737954787432336,-4.469311593749822,0.8185850744577721,9.175899873748037,22.088528829373317,17.4437344359172,5.660003662109389,-5.945327624703054,-0.011998367309587366,-11.584223297338227,11.560226562719052,-5.7981108323239,5.774114097704725,-11.30320068359373,74.06122086252486,27.413444638460646,5.786112465014318,3,-3.940002441406236,4.830001831054716,8.604995727539077,20.215000152587905,-21.0,3,-0.166801007033606,1.857884111913699,115.37000274658205,1.1380249467800692,109.33000183105469,-1.658229253936015,102.25,-0.166801007033606
10592,2022-03-18,113.45999908447266,114.93000030517578,110.5500030517578,111.27999877929688,105834800.0,0.01584740446214039,-1.406597345216201,-4.844477976331609,42.371836837934154,43.81061665418228,-6.0878343093225595,-0.9123410232573548,6.827118649624168,20.382702290111922,17.92361895169952,4.379997253417983,-5.881095592978156,1.703498458862299,-9.892215617293758,13.299212535018356,-4.094358579215736,7.501355496940334,-12.772533398437488,86.36996203871468,43.794408985231826,5.797857038078028,3,-5.709999084472656,2.4599990844726562,7.560001373291016,18.445003509521484,-28.29999542236328,4,-0.17248369339624325,-1.0680243863619063,111.69000244140624,1.857884111913699,115.37000274658205,1.1380249467800692,109.33000183105469,-0.17248369339624325
10593,2022-03-21,115.91999816894531,117.56999969482422,112.54000091552734,113.7300033569336,101905900.0,0.02168164202646561,-1.201312523059304,1.004584635521476,51.810774644554336,45.4015751148219,-7.280144792854827,-3.381084583037648,3.8024080114086587,17.992728281780444,18.04739510523611,5.029998779296875,-5.353848477929546,4.058997726440424,-7.652487223727846,15.770482676608694,-1.796744748643718,9.914740201524566,-14.937881833251936,89.5437157571667,45.567777799775826,5.855742475084136,3,-6.614997863769531,-2.2949981689453125,4.822502136230469,15.985004425048828,-31.009994506835938,0,-0.1638198599355819,-1.406597345216201,113.45999908447266,-1.0680243863619063,111.69000244140624,1.857884111913699,115.37000274658205,-0.1638198599355819
10594,2022-03-22,114.77999877929688,117.9499969482422,113.80999755859376,115.43000030517578,101672600.0,-0.00983436342008015,-2.196905828671786,-0.29680505283106945,46.7830887766857,45.60767384202155,-5.241216718853892,-2.434419470265837,4.489172094399038,19.207213286169974,18.623082712447342,4.1399993896484375,-5.126809219286898,2.962498474121091,-8.696072852968939,14.62106980121112,-2.866787189423917,8.791784137666099,-13.13436710923827,61.529138461509866,19.84989958160019,5.829285663545013,3,-5.284999847412109,-2.43499755859375,6.562501907348647,17.125003814697266,-25.139999389648438,1,-0.18086776752932843,-1.201312523059304,115.91999816894531,-1.406597345216201,113.45999908447266,-1.0680243863619063,111.69000244140624,-0.18086776752932843
10595,2022-03-23,113.91999816894531,117.5500030517578,112.20999908447266,114.29000091552734,90579200.0,-0.007492599925926102,-1.8179433653472505,0.5692336584621525,51.981203271725256,46.33504306870425,-4.39329643974223,-1.314160482992179,4.87659938566955,20.155337970944572,18.821046680692277,5.340003967285142,-4.046692940626286,1.894498062133792,-9.757949395256077,13.54694551952366,-3.9317256665611353,7.720721790828719,-11.296104582195696,51.09223514466679,4.801504008190875,5.826223728694931,3,-4.424999237060547,-1.5749969482421875,7.4225025177002095,16.195003509521484,-28.400001525878906,2,-0.21128862431272155,-2.196905828671786,114.77999877929688,-1.201312523059304,115.91999816894531,-1.406597345216201,113.45999908447266,-0.21128862431272155
10596,2022-03-24,120.52999877929688,120.5500030517578,113.70999908447266,114.95999908447266,121961300.0,0.05802318044764032,1.4385005065856202,-15.053941480916345,61.65383803915228,48.43981630436434,-9.831462881989665,-8.026974091311814,-2.3100924796087696,13.6876423722953,18.40347752143345,6.840003967285142,-2.610587706788934,8.308498764038092,-3.7918997445841427,20.408897272660326,2.2582995097269816,14.358698018349202,-16.98653899085771,99.79995727539077,46.77528542623513,6.050199254311117,3,-9.734996795654297,-8.18499755859375,0.812501907348647,7.509998321533203,-30.69000244140625,3,-0.2687297744767918,-1.8179433653472505,113.91999816894531,-2.196905828671786,114.77999877929688,-1.201312523059304,115.91999816894531,-0.2687297744767918
10597,2022-03-25,119.66999816894531,121.4000015258789,117.25,119.91999816894531,95852400.0,-0.007135158210084369,1.5856653245932186,-0.044883305870250974,67.63712868275147,51.53328431479842,-7.331349541990889,-7.66967638531689,-2.053824716255974,14.60655609772732,18.48332407916836,4.150001525878906,-2.1087310269277566,7.517998123168951,-4.382977425762377,19.41897367210028,1.5675103487032942,13.468485897634608,-14.76601491944065,81.17515889724977,20.637815380534924,5.950487774465663,3,-8.074996948242188,-7.3249969482421875,1.6725025177002095,8.369998931884766,-28.540000915527358,4,-0.24216592438337203,1.4385005065856202,120.52999877929688,-1.8179433653472505,113.91999816894531,-2.196905828671786,114.77999877929688,-0.24216592438337203
10598,2022-03-28,120.23999786376952,120.41000366210938,116.70999908447266,117.6999969482422,92966100.0,0.004763096043667536,1.5694364604001707,-10.160003662109261,66.20400617948923,53.3694645339431,-5.678230302221181,-8.942304681440561,-3.080896246218188,14.061061076504089,19.01884702465295,3.7000045776367188,-1.2303100101610198,8.242997741699199,-3.112703246853812,19.59869873025221,2.5651472474227006,13.920848235975697,-13.686412786627429,87.37754783521162,21.796975126529816,5.677850494276503,3,-4.684997558593736,-7.894996643066392,1.102502822876005,7.799999237060561,-20.819999694824205,0,-0.2917497906262886,1.5856653245932186,119.66999816894531,1.4385005065856202,120.52999877929688,-1.8179433653472505,113.91999816894531,-0.2917497906262886
10599,2022-03-29,123.2300033569336,123.70999908447266,119.58999633789062,122.27999877929688,94143000.0,0.024866978927858163,3.3141479626278727,0.3740174154384089,64.20905035417223,55.05256160931576,-7.2517694807882975,-11.796806238041768,-6.636118254228549,11.066891013646227,18.87837123604071,4.120002746582031,0.22279567476685713,10.763003158569333,-1.6417854197579658,23.167791736896632,4.560608869405684,16.965397447732983,-15.19177663491783,95.82612410835598,28.360751362282898,6.202394289163647,3,-6.5200042724609375,-10.885002136230469,-2.367502212524414,4.809993743896484,-29.36000061035155,1,-0.3109632285234222,1.5694364604001707,120.23999786376952,1.5856653245932186,119.66999816894531,1.4385005065856202,120.52999877929688,-0.3109632285234222
10600,2022-03-30,119.22000122070312,125.66999816894531,118.58999633789062,123.04000091552734,99476900.0,-0.03254079385696007,-1.7873971047402781,-4.021032934732852,65.0898772494124,57.526756003986335,-2.9482533628340235,-8.129578400747022,-3.0900046451727405,14.938077287764884,18.832271491372985,7.0800018310546875,2.1276284431581445,6.706000900268549,-5.798247586360972,19.21024938689807,0.4538766569537813,12.958125143583317,-9.301161815192529,46.070255501808155,-22.70438753637817,6.2521242433147615,3,-1.1100006103515625,-6.345001220703125,0.5799999237060547,8.819995880126953,-23.8800048828125,2,-0.24811274558113305,3.3141479626278727,123.2300033569336,1.5694364604001707,120.23999786376952,1.5856653245932186,119.66999816894531,-0.24811274558113305
10601,2022-03-31,109.33999633789062,116.37999725341795,109.0199966430664,116.30999755859376,147004800.0,-0.0828720414498435,1.070323482008155,1.8246077951647248,55.051004297580796,58.93555238839152,7.334665573852988,1.6258616117685278,6.319731231366433,24.638927227001744,18.71649334181958,10.200004577636719,2.571220983526672,-3.042003631591797,-15.62547449571548,9.541467232531886,-9.333739063653638,3.2497318004700446,16.330001831054688,1.9219199129011906,-68.04142934045083,6.2917354320618415,3,8.005001068115234,3.535003662109375,9.795001983642578,18.700000762939453,-22.979995727539062,3,-0.21785257447068018,-1.7873971047402781,119.22000122070312,3.3141479626278727,123.2300033569336,1.5694364604001707,120.23999786376952,-0.21785257447068018
10602,2022-04-01,108.19000244140624,111.41999816894531,106.0999984741211,110.4800033569336,111867100.0,-0.010517595893551945,1.5515643953462417,0.32855100637935625,56.04888157130078,59.40645315803002,8.55851498760957,2.9076027953569223,7.182075257870352,25.38059409284203,18.316004621805487,5.319999694824219,2.6013845777299878,-4.180997467041024,-16.77946377952226,8.417468845440212,-10.480230623281642,2.1182356891995937,17.479995727539077,10.679632089303999,-63.05638699535606,6.29923315624062,4,7.694995880126967,4.684997558593764,8.14749908447267,19.849994659423842,-19.459999084472642,4,-0.1696090737538678,1.070323482008155,109.33999633789062,-1.7873971047402781,119.22000122070312,3.3141479626278727,123.2300033569336,-0.1696090737538678
10603,2022-04-04,110.52999877929688,110.94000244140624,107.02999877929688,109.97000122070312,90123900.0,0.02162858198619544,4.666651923927562,-0.24454032083423413,51.35256642440415,59.91417289666539,6.005036057480538,1.2275342086599181,4.674982150711742,22.661531624321015,17.540016354764997,3.910003662109361,3.4857770868634645,-2.220001220703125,-14.058276306385281,9.618273864979031,-8.13913876354421,3.69913632213796,14.357199401855468,22.63669072180623,-48.50843180432183,5.919137542841079,4,5.354999542236328,2.345001220703125,4.082502365112305,17.509998321533203,-22.610000610351562,0,-0.17551797466872576,1.5515643953462417,108.19000244140624,1.070323482008155,109.33999633789062,-1.7873971047402781,119.22000122070312,-0.17551797466872576
10604,2022-04-05,106.81999969482422,110.4800033569336,106.0500030517578,109.69000244140624,79532000.0,-0.03356553990270705,-1.0090722405700707,-5.125027247956378,39.82868986428645,58.5638936291722,9.462220177621532,5.311453109543564,8.244831199762757,26.11154550491551,16.532370412548705,4.479995727539077,4.218292523111259,-5.994500350952151,-17.680217018339604,5.691216316435302,-11.837358684645878,-0.15164201725842474,17.31571049804687,3.924550635549791,-60.98674869395995,5.842858333693729,4,9.040000915527344,6.055000305175781,8.47500228881836,21.21999740600586,-19.76000213623047,1,-0.06927543107114853,4.666651923927562,110.52999877929688,1.5515643953462417,108.19000244140624,1.070323482008155,109.33999633789062,-0.06927543107114853
10605,2022-04-06,103.66999816894531,105.73999786376952,101.70999908447266,104.4499969482422,105256600.0,-0.02948887413291701,1.3988083614515947,0.27177631806304575,40.33734425004709,56.19539431927163,12.298694819965633,8.306071304948517,11.389274630274826,28.882567017164945,15.929113404870476,5.1100006103515625,3.9422914909115576,-8.775501632690435,-21.14206195925037,3.591058693869499,-14.95878179597041,-2.592221469410461,19.38056959545898,13.360595290473515,-48.31160524002398,6.183280163279969,4,10.020000457763672,9.205001831054688,11.625003814697266,24.369998931884766,-8.549995422363267,2,-0.09453067999859277,-1.0090722405700707,106.81999969482422,4.666651923927562,110.52999877929688,1.5515643953462417,108.19000244140624,-0.09453067999859277
10606,2022-04-07,103.72000122070312,105.23999786376952,100.91000366210938,103.91999816894531,91895500.0,0.00048232905026512896,2.0492956233008663,0.2564067451778192,37.7576718267679,52.87545466860678,10.74319341587558,8.474775611505095,11.347719794926405,28.420008919572155,14.995264393599777,4.329994201660142,4.068539582490317,-8.588498687744135,-21.2904160333606,4.11341865787233,-14.939457360552368,-2.2375400149359024,17.62332104930664,26.73643222901843,-30.49756039999085,6.350958672808231,4,9.569999694824219,9.154998779296875,11.575000762939453,24.319995880126953,-9.480003356933608,3,-0.08079449271294259,1.3988083614515947,103.66999816894531,-1.0090722405700707,106.81999969482422,4.666651923927562,110.52999877929688,-0.08079449271294259
10607,2022-04-08,101.0,102.98999786376952,100.41999816894531,102.51000213623048,92746700.0,-0.02622446190407679,1.0809768121403567,7.550125886930719,31.368637631275504,49.0048581632497,11.77456894679024,11.526637169204719,14.306186323921139,30.72980399048282,14.03115037261328,3.3000030517578125,3.8291911907693503,-11.143999862670896,-24.35805525029612,2.070055524954327,-17.751027556483507,-4.536972168858284,18.29999040921973,5.513323151141733,-45.66600750533335,6.6070276938126105,4,12.044998168945312,11.875,14.295001983642578,27.039997100830078,1.470001220703125,4,-0.14495048900642016,2.0492956233008663,103.72000122070312,1.3988083614515947,103.66999816894531,-1.0090722405700707,106.81999969482422,-0.14495048900642016
10608,2022-04-11,97.37000274658205,98.66999816894531,95.94000244140624,98.5999984741211,95527700.0,-0.03594056686552427,2.9854094270694316,0.8145655545955498,29.532102740105714,45.15186398390897,13.208288792258344,15.570604975131232,18.052276546447942,33.82915827336738,12.926333254531674,5.059997558593764,2.284730487538141,-14.52999725341796,-28.661652818762846,-0.39834168807307435,-21.595825036090403,-7.464169470745517,19.66438859380476,9.834939581390971,-38.38139676665523,7.065827782672445,4,13.434997558593736,13.434997558593736,17.924999237060533,30.669994354248033,-1.0900039672851705,0,-0.08873368743898635,1.0809768121403567,101.0,2.0492956233008663,103.72000122070312,1.3988083614515947,103.66999816894531,-0.08873368743898635
10609,2022-04-12,95.0999984741211,99.58999633789062,94.5999984741211,98.77999877929688,89246400.0,-0.02331317868367455,-1.132477580503964,2.991880559242799,28.584438573751527,41.09570413105777,12.369175813793902,17.623434697616645,20.123925987607677,35.56765596377596,12.539209618609137,4.989997863769531,0.3044855441770693,-16.088501358032232,-32.076016445799695,-0.10098627026476947,-24.082258901915964,-8.0947438141485,18.981178420408426,4.488330587025104,-41.57289254643621,7.993757543883731,4,10.389999389648438,15.03499984741211,19.835002899169922,32.939998626708984,1.5699996948242188,1,-0.07549947865803197,2.9854094270694316,97.37000274658205,1.0809768121403567,101.0,2.0492956233008663,103.72000122070312,-0.07549947865803197
10610,2022-04-13,97.73999786376952,98.33000183105469,94.70999908447266,95.3000030517578,77728400.0,0.027760246393345955,-1.0000000000000158,-0.6630420134965637,21.49112350587876,37.366828487535315,7.1094459559982965,14.329604517531862,17.230597242261283,32.347346265947934,12.976891769593255,3.6200027465820312,-1.7080116951560171,-12.567001724243184,-29.499930831377725,4.365927382891357,-21.033466277810447,-4.100537170675921,13.224190483494652,29.511274151982615,-9.349500573406932,8.466464553567269,4,5.270000457763686,12.395000457763686,16.692504882812514,30.29999923706056,-4.239997863769517,2,-0.1092694959955044,-1.132477580503964,95.0999984741211,2.9854094270694316,97.37000274658205,1.0809768121403567,101.0,-0.1092694959955044
10611,2022-04-14,93.05999755859376,98.38999938964844,92.91999816894531,98.37000274658205,73354400.0,-0.0478821404487727,1.0448608526385699,-2.176236261588731,19.616355996992155,33.31877009038992,10.322828597449757,18.490338269911902,21.40488020037779,36.4077036863594,13.48851001171217,5.470001220703125,-4.111495003713969,-16.3155017852783,-34.89750749376165,2.2665039232050503,-25.60650463951997,-7.024498931036632,15.285920408967513,1.3902621041826728,-30.791265014713463,9.291002854241675,4,8.870002746582017,16.23500061035155,21.372505187988267,34.979999542236314,2.0100021362304545,3,0.02213631250840331,-1.0000000000000158,97.73999786376952,-1.132477580503964,95.0999984741211,2.9854094270694316,97.37000274658205,0.02213631250840331
10612,2022-04-18,93.88999938964844,95.16000366210938,91.63999938964844,92.02999877929688,80605800.0,0.008918996914136779,-1.6666705198971188,-0.35028225858593404,20.090814886685777,29.84524214175454,8.103189115956923,16.990120108817223,20.154776558264928,35.002739703809596,14.174930724231297,3.5200042724609375,-6.460413659051071,-14.506999969482422,-34.21059447463506,5.196594535670201,-24.35879722205874,-4.655202716906103,11.679253014161972,28.301897656671354,2.974143297746199,9.851797252576313,4,7.170001983642578,14.764999389648438,20.542503356933594,34.14999771118164,-2.7299957275390625,0,0.00372775030776773,1.0448608526385699,93.05999755859376,-1.0000000000000158,97.73999786376952,-1.132477580503964,95.0999984741211,0.00372775030776773
10613,2022-04-19,96.93000030517578,97.06999969482422,92.83999633789062,93.38999938964844,77069500.0,0.03237832501107163,1.2146616203477167,1.9032256741347202,20.18140656259318,27.662210663788624,3.2756177579882717,13.127546945195093,16.607859944582017,31.441131648620342,15.134172621468906,4.230003356933594,-7.682706402471183,-10.517499160766604,-30.52258182166304,9.48758350012983,-20.520040491214814,-0.5149578303183944,5.853401495802231,66.54091756220119,48.05988398386267,10.002541330448215,4,1.7599983215332031,11.724998474121094,16.957502365112305,31.109996795654297,-4.279998779296875,1,0.05715465694919142,-1.6666705198971188,93.88999938964844,1.0448608526385699,93.05999755859376,-1.0000000000000158,97.73999786376952,0.05715465694919142
10614,2022-04-20,94.0199966430664,97.91000366210938,93.1999969482422,97.83999633789062,62489000.0,-0.030021702805606898,1.3787826535939833,-1.079095679910344,20.69767429481783,25.480025113207592,4.670109945453191,15.180848902466579,18.964425263519217,33.68148997313486,16.133728659038493,4.710006713867173,-9.056872250952964,-12.389502716064456,-32.939566000496924,8.160560568368012,-22.66453435828069,-2.1144710738482217,6.534724675645691,35.259218569155095,19.43078435469113,10.275031642216234,4,4.420001983642578,14.635002136230469,19.130006790161133,32.82500076293945,4.730003356933594,2,0.024037462422065836,1.2146616203477167,96.93000030517578,-1.6666705198971188,93.88999938964844,1.0448608526385699,93.05999755859376,0.024037462422065836
10615,2022-04-21,89.8499984741211,96.2300033569336,89.23999786376953,95.16000366210938,76680600.0,-0.044352247583842375,-1.1408877895924878,1.3900538251829957,23.86699197471188,23.936616240756926,7.457855641763572,18.398420690374763,22.374113804995005,37.19853795922623,17.14859331970561,6.9900054931640625,-10.550770076998887,-15.356000900268555,-36.8516085918551,6.139606791317988,-26.103804746061826,-4.6081970544752835,8.921778458778277,6.66667222542314,-10.469713781844186,10.747803845793268,4,6.2649993896484375,17.604999542236328,22.995004653930664,36.03499984741211,12.41000366210939,3,0.07590428281185257,1.3787826535939833,94.0199966430664,1.2146616203477167,96.93000030517578,-1.6666705198971188,93.88999938964844,0.07590428281185257
10616,2022-04-22,88.13999938964844,91.45999908447266,87.94000244140625,90.02999877929688,75017700.0,-0.019031709666252006,-2.0742418891635626,0.3559317406927943,23.51387078125792,23.063864368532748,7.51578293723864,18.506249073760017,23.139317455775483,38.12564756698653,18.734129531385523,3.5199966430664062,-11.339945545529076,-15.446500015258792,-36.961529070071606,6.068529039554022,-26.204014542665206,-4.688985487852378,9.770004272460938,2.0059871991478344,-15.28837506759201,10.757514527406409,4,5.625,18.665000915527344,23.99500274658203,37.744998931884766,13.720001220703125,4,0.06081235134409435,-1.1408877895924878,89.8499984741211,1.3787826535939833,94.0199966430664,1.2146616203477167,96.93000030517578,0.06081235134409435
10617,2022-04-25,90.69000244140624,91.37000274658205,88.61000061035156,89.86000061035156,93481000.0,0.0289312805697306,1.520547086201591,-0.4391545497848354,23.935904287413535,22.442064540455842,3.743139273285763,14.41276802931391,19.882915379784336,34.85615897618459,20.53477397586298,3.230003356933608,-11.964783795215652,-11.447497177124035,-32.29484688200297,9.399852527754902,-21.87117202956351,-1.0238223246845592,5.540000915527358,27.582744867568277,10.511233443911635,10.423674852439472,4,3.0749969482422017,16.114997863769545,21.444999694824233,35.19499588012697,10.52999877929689,0,0.048296362724743025,-2.0742418891635626,88.13999938964844,-1.1408877895924878,89.8499984741211,1.3787826535939833,94.0199966430664,0.048296362724743025
10618,2022-04-26,85.16000366210938,90.12000274658205,85.08000183105469,89.73999786376953,89127400.0,-0.060976939358555304,-1.1265836231914443,-5.518053129883356,22.84354408604449,21.80418737515506,8.223831793847069,18.108334188010787,25.03356695683074,39.775066893475696,22.493723629237337,5.610000610351548,-12.71905368710189,-15.223496246337888,-35.55450226763281,5.1075097749570375,-25.388999256985358,-5.057993235690418,9.411999511718747,0.6235527641238924,-17.36281567265278,10.165503010647464,4,6.5749969482421875,20.214996337890625,26.67499542236328,40.72499465942383,23.42999267578125,1,0.07045560993405187,1.520547086201591,90.69000244140624,-2.0742418891635626,88.13999938964844,-1.1408877895924878,89.8499984741211,0.07045560993405187
10619,2022-04-27,84.91000366210938,87.9000015258789,84.0199966430664,84.25,83125100.0,-0.0029356504139188555,-5.928515960273021,-0.14410578552045697,24.634952767088507,22.153501737511696,7.684477525654913,16.169307914515343,24.85835419925695,39.381250081738756,24.779363562575448,3.8800048828125,-13.052254703618999,-13.557496261596683,-31.953473082420345,4.83848055922698,-22.755484672008507,-4.359507851184858,7.763599243164066,7.289160767063028,-10.816275164726498,9.197988410411828,4,6.294994354248047,19.934993743896484,26.554996490478516,36.64499282836914,21.389999389648423,2,0.09115531185901316,-1.1265836231914443,85.16000366210938,1.520547086201591,90.69000244140624,-2.0742418891635626,88.13999938964844,0.09115531185901316
10620,2022-04-28,89.63999938964844,90.58000183105469,84.77999877929688,86.66999816894531,91495400.0,0.055705988971118,1.3917508258612552,4.499976880750913,33.10129549525128,23.651828348429376,1.8826463265299083,9.601923990962405,19.517228532331643,34.13490693418052,26.652962598797007,5.8000030517578125,-12.903127446440266,-7.348500442504886,-23.315350676292695,8.618349791282924,-15.331925559398783,0.634924674389012,1.3028822631835908,75.53764653765064,56.10640861026421,7.983425116893901,4,1.3250007629394531,15.204998016357422,21.280000686645508,30.65999984741211,16.01000213623047,3,0.1016287446718076,-5.928515960273021,84.91000366210938,-1.1265836231914443,85.16000366210938,1.520547086201591,90.69000244140624,0.1016287446718076
10621,2022-04-29,85.5199966430664,91.79000091552734,85.37999725341797,88.05000305175781,82647700.0,-0.04596165522796514,-3.562271763418614,-0.8518536595390512,32.025079549628316,24.977857755422992,5.387137677480254,12.486060248670128,23.08748567457488,37.788399922220776,28.075529250924912,6.410003662109375,-12.624226709230399,-10.277503204345706,-25.915270816850054,5.360264408158642,-18.09638701059788,-2.458619398093532,-1.5,19.305008689846137,-1.8088120803604184,7.818883806252177,4,5.445003509521484,19.325000762939453,25.40000343322754,34.78000259399414,19.76000213623047,4,0.19574375760363516,1.3917508258612552,89.63999938964844,-5.928515960273021,84.91000366210938,-1.1265836231914443,85.16000366210938,0.19574375760363516
10622,2022-05-02,89.83999633789062,90.37000274658205,85.31999969482422,85.66000366210938,98304100.0,0.05051449794665608,-1.0781902952857942,-1.6521668330252433,41.39427989078542,27.334843680777688,0.4830246657401318,7.084039483754978,18.428110316245068,32.92982502958455,29.225311022218232,5.050003051757827,-12.221385881570427,-5.040003204345709,-19.741564359268096,9.661557950576679,-12.390783781806903,2.310777373115485,-5.664599609375003,74.90342978898893,50.19984875332083,7.350780577461191,5,1.1250038146972656,15.005001068115234,21.730005264282227,30.460002899169922,12.060005187988281,0,0.1337934635176674,-3.562271763418614,85.5199966430664,1.3917508258612552,89.63999938964844,-5.928515960273021,84.91000366210938,0.1337934635176674
10623,2022-05-03,91.12999725341795,92.20999908447266,89.01000213623047,89.8499984741211,126381800.0,0.014358870971850957,-1.162166341900962,0.30622034022048283,45.35889545928877,30.074979365718896,-1.9179172389491441,4.4966651484790106,16.759659134264794,31.09705530860093,30.27135102573145,3.1999969482421875,-11.203176282270135,-2.7800022125244226,-15.569533827729543,10.009529402680698,-9.17476802012699,3.614763595078145,-6.802308441162097,86.81316838692833,57.092442022516124,6.39476580760256,5,-1.0049972534179545,13.715000152587905,20.84000396728517,29.170001983642592,7.670005798339844,1,0.11072099496751298,-1.0781902952857942,89.83999633789062,-3.562271763418614,85.5199966430664,1.3917508258612552,89.63999938964844,0.11072099496751298
10624,2022-05-04,99.41999816894531,99.69000244140624,91.6999969482422,98.18000030517578,225394100.0,0.09096895825064255,7.977501939488087,0.9687492549412405,51.73482042956861,33.171404749591865,-10.461513796840833,-4.612643219214647,8.121062655982414,22.420986674539535,30.679623095969188,8.560005187988281,-10.028051918709224,5.879998779296869,-5.708757510321348,17.468755068915087,0.08562063448776769,11.674376924105971,-14.777016945800781,98.18910659863161,65.6146222291697,5.794378144809108,5,-7.564998626708984,5.424999237060547,14.53000259399414,20.880001068115234,-4.599998474121094,2,0.09223494606550542,-1.162166341900962,91.12999725341795,-1.0781902952857942,89.83999633789062,-3.562271763418614,85.5199966430664,0.09223494606550542
10625,2022-05-05,93.87000274658205,97.83999633789062,92.16999816894531,97.6500015258789,153129800.0,-0.055823732896596034,1.725968257228688,-3.0483913640027205,50.82167292852811,36.20560498817744,-4.784448564606933,0.17446159591834487,13.440665134129489,27.541536821812784,30.590276162539954,7.25,-9.197305218692776,0.8200031280517663,-9.749183217655983,11.389189473759515,-4.464590044802108,6.104596300905641,-8.324200250341818,59.49896602345112,22.030611825179108,5.284593172853871,5,-2.0150032043457173,10.974994659423814,20.657497406005845,26.4299964904785,-6.880004882812514,3,0.13241717206222559,7.977501939488087,99.41999816894531,-1.162166341900962,91.12999725341795,-1.0781902952857942,89.83999633789062,0.13241717206222559
10626,2022-05-06,95.33999633789062,98.18000030517578,92.6500015258789,94.33999633789062,144286600.0,0.0156598865270845,-1.5251195797203942,-0.26455034998345045,51.45203000294602,39.26295228990328,-5.728086740720045,-2.061209973166058,11.531780138814128,25.722130039615706,30.380121032639906,5.529998779296875,-8.171242039161797,2.7089969635009794,-6.677392979181292,12.09538690618325,-1.984198007840149,7.402191934842108,-8.945541844940436,69.72856456446898,29.81597679536179,4.693194971341134,5,-3.484996795654297,4.8600006103515625,20.152503967285156,22.835002899169922,-8.349998474121094,4,0.10813934952807225,1.725968257228688,93.87000274658205,7.977501939488087,99.41999816894531,-1.162166341900962,91.12999725341795,0.10813934952807225
10627,2022-05-09,86.36000061035156,93.73999786376952,85.37999725341797,92.87000274658205,144523700.0,-0.0941891763422501,1.026668688843414,-6.510002136230483,40.54053869518615,41.22928502425235,2.8754947755129336,6.077346484812921,19.816028486916167,34.268206111038495,30.5179539093286,9.959999084472656,-7.379086756112784,-5.538998794555667,-14.448653837344239,3.3706562482329048,-9.993826315949946,-1.0841712731613882,13.330001831054673,6.848378767578664,-28.46919719135549,4.454827521394283,5,5.494998931884766,11.359996795654297,28.749998092651367,31.509998321533203,2.94000244140625,0,0.21908288600310022,-1.5251195797203942,95.33999633789062,1.725968257228688,93.87000274658205,7.977501939488087,99.41999816894531,0.21908288600310022
10628,2022-05-10,88.7300033569336,90.7699966430664,85.41000366210938,89.18000030517578,137235500.0,0.027443292378786177,1.9531726181718825,0.06912393250038952,45.21959644864214,43.51646765553608,1.1903272943476537,3.1904439465336765,16.689970775337343,31.299618097023767,30.156085389918104,5.359992980957031,-6.331430901941857,-2.7369960784912166,-11.36305763728977,5.8890654803073375,-7.050026857890501,1.5760347009080675,10.673798980712874,23.410236820372365,-11.42253612349403,4.31303077939928,5,3.5049972534179688,8.749996185302734,25.649995803833008,28.229999542236342,-6.680000305175781,1,0.1484277884670695,1.026668688843414,86.36000061035156,-1.5251195797203942,95.33999633789062,1.725968257228688,93.87000274658205,0.1484277884670695
10629,2022-05-11,87.91999816894531,93.45999908447266,86.52999877929688,87.83999633789062,136137900.0,-0.009128875885757393,-4.133339361503727,-0.1777830524566817,48.14315899252049,45.18778582189933,2.762732372729161,3.620590896747032,17.025502904279733,31.625752719770745,29.43115837094945,6.930000305175781,-5.471659729339393,-3.1880012512206974,-11.774984930046372,5.398982427604977,-7.481493090633535,1.10549058819214,11.203328067016585,19.843752421438115,-17.785485344125444,4.293491839412838,5,4.585002899169922,9.330001831054688,26.46000099182129,28.235004425048842,-6.349998474121094,2,0.12374892071660071,1.9531726181718825,88.7300033569336,1.026668688843414,86.36000061035156,-1.5251195797203942,95.33999633789062,0.12374892071660071
10630,2022-05-12,87.05999755859375,88.55000305175781,83.2699966430664,86.5999984741211,129214200.0,-0.009781626800071108,2.0697621809358844,5.749856952126645,48.94366007999522,47.067628103051206,3.5964811754158887,3.8361283793847747,17.247795916206414,32.006180306357635,28.84338278812709,5.280006408691406,-4.0539063642406035,-3.5140018463134766,-11.682583076166935,4.654579383539982,-7.598292461240206,0.5702887686132527,11.788462097717272,25.419181654252913,-16.02563049470962,4.084290614926733,5,4.420001983642578,7.444999694824219,27.30750274658203,29.095005035400405,-3.2699966430664062,3,0.08913395765957577,-4.133339361503727,87.91999816894531,1.9531726181718825,88.7300033569336,1.026668688843414,86.36000061035156,0.08913395765957577
10631,2022-05-13,95.12000274658205,96.56999969482422,88.22000122070312,88.30000305175781,138068100.0,0.09257989218944895,-1.3925485553890498,14.82611580117098,53.911354864941686,48.458414211290794,-3.3062425718947708,-4.281129099622973,8.833691700391299,23.539737802797163,27.50555489062416,9.510002136230469,-2.5067586390086802,4.4430030822754105,-3.907489436575162,12.793495601125983,0.26775682285013147,8.61824934170069,3.105318389199198,89.09776980802623,44.003438403012765,4.175246259425286,5,-3.6400032043457173,-0.8650054931640767,18.162496566772447,21.03499984741211,-11.370002746582045,4,-0.0854710328854007,2.0697621809358844,87.05999755859375,-4.133339361503727,87.91999816894531,1.9531726181718825,88.7300033569336,-0.0854710328854007
10632,2022-05-16,94.23999786376952,98.16999816894531,93.08000183105469,93.86000061035156,131065700.0,-0.009251522891110864,-4.247432937835999,0.0557180748419004,58.73412236943321,49.94455053464017,-1.9405280687258113,-3.5558700843293565,9.457160435359171,23.869139594696136,26.037693568703308,5.089996337890625,-1.5419796082961454,3.5454982757568274,-4.834759341157465,11.92575589267112,-0.6446305327003188,7.735627084213974,-10.97000122070311,73.62416172676213,21.958411503275997,4.190128808457143,5,-2.759998321533189,-1.1100006103515483,18.842502593994155,21.915004730224638,-11.809997558593736,0,-0.07693124113267025,-1.3925485553890498,95.12000274658205,2.0697621809358844,87.05999755859375,-4.133339361503727,87.91999816894531,-0.07693124113267025
10633,2022-05-17,102.47000122070312,103.1999969482422,97.54000091552734,97.87999725341795,164227200.0,0.08733025831378582,-1.1480074527795245,12.079045114141072,64.6430917214462,51.37880290040436,-9.37910094857287,-11.962893700407065,1.2369843346367304,15.136708150611952,25.197352017500634,8.959999084472685,0.11118218665937718,11.49850158691406,1.9637143296253328,21.033288844202787,6.731107958269689,16.26589521555843,-18.902004547119134,96.33720162387806,37.44466099658746,4.767393628644364,5,-9.235004425048828,-9.235004425048828,10.489997863769531,13.68500137329103,-15.389999389648438,1,-0.12852540267447987,-4.247432937835999,94.23999786376952,-1.3925485553890498,95.12000274658205,2.0697621809358844,87.05999755859375,-0.12852540267447987
10634,2022-05-18,96.27999877929688,104.22000122070312,95.70999908447266,100.0,142603200.0,-0.06040794737646216,-2.5020580524638545,-0.8104570817840443,55.40540372680066,51.88810632243464,-4.113976704419116,-5.897251475889732,7.281914384339444,20.74710152506873,24.39515461059631,8.510002136230469,0.8967294044402649,5.195499038696283,-4.5428056541170605,14.933803731509627,0.32634669228960433,10.064651385102962,-11.926722094726557,62.10023529120428,5.093706275495428,4.869152346406674,5,-2.5349998474121094,-2.5349998474121094,14.525001525878906,18.170005798339844,-10.1199951171875,2,-0.14779804640586414,-1.1480074527795245,102.47000122070312,-4.247432937835999,94.23999786376952,-1.3925485553890498,95.12000274658205,-0.14779804640586414
10635,2022-05-19,96.66999816894531,100.69000244140624,95.08999633789062,96.69000244140624,141506200.0,0.0040506792126413504,-2.522007629375486,0.0053774908324202755,59.66371951763825,52.80051626851156,-4.542746351543272,-6.060859673232372,6.570429889316173,19.642626608182354,23.030691697862686,5.600006103515611,1.4263709382941556,5.2444984436035185,-4.78506235280507,15.274059240012107,0.22971804539922402,10.259278841807813,-11.124718012207026,52.81248092651367,-8.592783045793993,5.014780398204296,5,-2.924999237060547,-2.924999237060547,11.142499923706055,17.110004425048842,-15.889999389648438,3,-0.15620149746699674,-2.5020580524638545,96.27999877929688,-1.1480074527795245,102.47000122070312,-4.247432937835999,94.23999786376952,-0.15620149746699674
10636,2022-05-20,93.5,98.63999938964844,88.26000213623047,98.38999938964844,164126800.0,-0.03279195437042692,2.851576411438148,244.44774980947952,53.236649371216004,54.21119523251487,-1.8564222940941022,-2.6021269846700363,9.52345115649588,22.091782725672232,21.428632075027068,10.379997253417969,0.8983198309641836,1.8065002441406222,-8.139511757594533,11.752512245875778,-3.1665057567269628,6.779506245008207,-6.834236579423816,32.832068698973046,-25.755970911398613,4.9730060008675805,5,0.24499893188476562,0.24499893188476562,13.072498321533203,20.280002593994155,-15.510002136230469,4,-0.10385025758794286,-2.522007629375486,96.66999816894531,-2.5020580524638545,96.27999877929688,-1.1480074527795245,102.47000122070312,-0.10385025758794286
10637,2022-05-23,95.06999969482422,95.19000244140624,90.91999816894531,91.66000366210938,128773000.0,0.016791440586355177,1.3397273903510252,-0.6973407890261522,53.467090754603696,55.12758348873282,-2.3031821290498016,-4.033988267215435,7.82020072960114,19.88083166765645,19.73999515946726,4.270004272460923,0.8425798699661158,3.1575000762939425,-6.887865560491292,13.202865713079177,-1.865182742098682,8.180182894686567,-7.3509820062404145,42.66916008296728,-11.838483024152694,5.022682818392619,5,-1.3250007629394531,-1.3250007629394531,10.542499542236328,17.870002746582045,-18.599998474121094,0,-0.11907015600254067,2.851576411438148,93.5,-2.522007629375486,96.66999816894531,-2.5020580524638545,96.27999877929688,-0.11907015600254067
10638,2022-05-24,91.16000366210938,93.41999816894531,89.62000274658203,92.54000091552734,123341400.0,-0.041127548598569263,1.420385601302346,-0.40469174749135817,42.1243381747882,54.458825620095894,2.2213583372596446,0.3673968660019682,11.614529581850846,23.170290678436317,17.627234992508026,5.4499969482421875,0.5215676794244786,-1.0524959564208984,-10.5945310445791,8.489539131737303,-5.823513500499999,3.718521587658202,-2.9000015258789062,18.170436668134226,-29.538991610788802,4.771017544079103,5,2.5849952697753906,2.5849952697753906,13.69749641418457,21.13999938964845,-17.490005493164062,1,-0.09576571968219671,1.3397273903510252,95.06999969482422,2.851576411438148,93.5,-2.522007629375486,96.66999816894531,-0.09576571968219671
10639,2022-05-25,92.6500015258789,93.88999938964844,89.5199966430664,90.43000030517578,111771100.0,0.01634486401835078,-1.1633631206423785,-1.6086997384992177,48.73914727410811,54.436101974997335,1.6459613011669205,-0.5407320925053511,9.795549095867528,21.082079179117557,15.255829258189838,4.370002746582031,1.6789591794723862,0.05050201416015909,-8.850818314764837,8.951822343085155,-4.400158150302346,4.501162178622664,-3.432399444580085,35.317773788150845,-10.450074741176373,4.450660164462499,5,3.5699996948242188,1.0949974060058594,11.022497177124023,19.65000152587892,-17.45000457763672,2,-0.06011872210567004,1.420385601302346,91.16000366210938,1.3397273903510252,95.06999969482422,2.851576411438148,93.5,-0.06011872210567004
10640,2022-05-26,98.75,100.33000183105469,90.73999786376952,91.33999633789062,128792700.0,0.06583916215497587,-1.2276430400609601,3.337837652072307,53.21637713064584,54.35888222674224,-2.929493179554399,-6.243337508865608,3.235950532795812,14.312033171946013,13.388012348027974,9.59000396728517,2.563437655986192,5.695000457763669,-3.4962946439120373,14.886295559439375,1.0993529069258159,10.290648008601522,-9.230003356933594,86.90967795357764,42.347970232585666,4.595647550837856,5,-2.509998321533203,-5.005001068115234,4.79749870300293,13.550003051757827,-23.400001525878906,3,-0.1274936338014241,-1.1633631206423785,92.6500015258789,1.420385601302346,91.16000366210938,1.3397273903510252,95.06999969482422,-0.1274936338014241
10641,2022-05-27,102.26000213623048,102.4000015258789,99.37999725341795,100.13999938964844,104348400.0,0.035544325430182155,1.5166686269959715,0.28610009431203887,66.72275569656716,55.24650815197934,-5.945398182622796,-8.890751255076609,-0.5837055596299336,10.238520461471765,11.830348569267562,3.6500015258789062,3.4750008962989796,8.368002319335957,-0.981627188531121,17.717631827203036,3.693187565402411,13.042817073269504,-12.740005493164077,98.91304862907899,47.53272431456644,4.674814753933541,5,-6.020000457763686,-8.515003204345717,-0.4750041961670064,8.84000015258789,-22.95999908447267,4,-0.21005283501087757,-1.2276430400609601,98.75,-1.1633631206423785,92.6500015258789,1.420385601302346,91.16000366210938,-0.21005283501087757
10642,2022-05-31,101.86000061035156,104.5500030517578,100.04000091552734,102.43000030517578,125102900.0,-0.003911612727584779,-1.142519295485964,-0.2688674322442249,64.40639998339176,55.22020906997329,-4.862133815871573,-7.9517601512514915,-0.5614514485321536,10.199012941254153,10.288762121424227,4.5100021362304545,4.496220729314089,7.367000579833984,-2.4209645976950327,17.154965757363,2.473017991069483,12.260983168598486,-11.45800369262696,82.10245313102003,26.061153693042655,4.893982588764507,5,-5.454998016357422,-7.950000762939453,-1.5750007629394531,8.59000396728517,-22.51000213623047,1,-0.23434127825988083,1.5166686269959715,102.26000213623048,-1.2276430400609601,98.75,-1.1633631206423785,92.6500015258789,-0.23434127825988083
10643,2022-06-01,101.22000122070312,103.56999969482422,99.5500030517578,102.12999725341795,99351400.0,-0.006283127683227141,1.121369747746921,1.596485122672674,64.64757749967649,56.2471172669595,-4.937303955619768,-6.8692760642149295,-0.39372991226760234,10.3900423358007,9.107172780059496,4.0199966430664205,4.628034558753868,6.222500991821292,-3.870984080863849,16.315986064506433,1.1757584554787286,11.269243528163855,-9.68616381225587,77.84430864161817,16.512746413804045,5.04674253634257,6,-4.814998626708984,-7.310001373291016,-0.9350013732910156,9.230003356933608,-24.270004272460938,2,-0.2445168909456379,-1.142519295485964,101.86000061035156,1.5166686269959715,102.26000213623048,-1.2276430400609601,98.75,-0.2445168909456379
10644,2022-06-02,108.58999633789062,109.5,100.77999877929688,100.77999877929688,120953800.0,0.07281164817532204,-1.2330355817097665,-8.582452316076429,70.73781281103263,57.47757207733666,-11.597045801019078,-14.247532005072344,-8.123349031546041,2.676916324390831,9.78285192782063,8.720001220703125,4.755295214722935,13.133996200561526,1.4818844564942992,24.786107944628753,7.307940328527906,18.960052072595147,-16.01486567797852,95.1492347628686,28.06567795143478,5.8260558720336135,6,-9.70999526977539,-12.204998016357422,-10.034996032714844,-0.1699981689453125,-32.22999572753906,3,-0.32157656641121535,1.121369747746921,101.22000122070312,-1.142519295485964,101.86000061035156,1.5166686269959715,102.26000213623048,-0.32157656641121535
10645,2022-06-03,106.3000030517578,109.38999938964844,104.6500015258789,105.8000030517578,110844700.0,-0.021088436903591412,-2.3857090697053764,0.06402050656851023,62.11530375131802,58.464089230681324,-8.713722529716335,-11.571862919159955,-6.199279705622544,4.606978984449043,10.495045616320146,4.739997863769531,3.6843542042071107,10.22250289916991,-2.362094031518083,22.807099829857904,3.9302044338259208,16.5148013645139,-12.03238545783691,68.37948537787723,3.9120139693051925,6.292298465343996,6,-6.790004730224595,-9.915004730224595,-8.275005340576158,-0.7050056457519389,-28.780006408691392,4,-0.29256825221701,-1.2330355817097665,108.58999633789062,1.121369747746921,101.22000122070312,-1.142519295485964,101.86000061035156,-0.29256825221701
10646,2022-06-06,105.6500015258789,109.56999969482422,104.2300033569336,108.2699966430664,96726900.0,-0.006114783699134985,1.0459751299335278,-5.239990234375,62.426493731464525,59.45957845033253,-6.882796186830575,-10.656207626092993,-6.143392451984283,4.804830549551895,11.284316478907924,5.339996337890625,3.724265125663777,9.057001113891602,-4.225685994391284,22.339688222174487,2.4156575597501586,15.698344668033045,-9.859145691350108,60.87824868027426,-2.330542412113445,6.641343554141443,6,-6.105003356933594,-9.230003356933594,-7.745002746582031,-0.8050041198730469,-27.050003051757812,0,-0.28679604935297465,-2.3857090697053764,106.3000030517578,-1.2330355817097665,108.58999633789062,1.121369747746921,101.22000122070312,-0.28679604935297465
10647,2022-06-07,105.27999877929688,106.23999786376952,102.61000061035156,104.23999786376952,79022900.0,-0.0035021556198595594,1.4527016055241098,-0.3969476541024142,53.692507831911854,60.744930634457376,-5.489475210903137,-9.271441171422964,-6.356328159344969,4.713386669463361,10.802835140171533,3.6299972534179545,3.4711616881108256,7.7409984588623075,-5.162634477447185,20.6446313951718,1.2891819907075615,14.192814927017054,-7.835645681532625,57.18560526169524,-1.7569592119368096,6.451816468154748,6,-5.7350006103515625,-8.860000610351562,-7.375,-0.4350013732910156,-24.169998168945312,1,-0.2467704789966998,1.0459751299335278,105.6500015258789,-2.3857090697053764,106.3000030517578,-1.2330355817097665,108.58999633789062,-0.2467704789966998
10648,2022-06-08,101.9000015258789,105.8499984741211,100.41000366210938,104.56999969482422,97641900.0,-0.032104837505779305,1.0803056428390123,-2.567303671642851,57.97390113607456,61.77101439689809,-0.47583540031031646,-5.1165179201347115,-3.628939756568286,7.68312262501766,10.13989686167501,5.439994812011719,3.877194515714777,3.7025012969970703,-8.640323087266978,16.04532568126112,-2.468910895134954,9.873913489129095,-3.0005708364674604,16.266359269676727,-40.530370865034236,6.1714121921320215,6,-1.7450027465820312,-5.480003356933594,-3.9950027465820312,2.944995880126953,-20.470001220703125,2,-0.22129541426975274,1.4527016055241098,105.27999877929688,1.0459751299335278,105.6500015258789,-2.3857090697053764,106.3000030517578,-0.22129541426975274
10649,2022-06-09,98.8000030517578,103.94000244140624,98.73999786376952,101.56999969482422,95299000.0,-0.03042196690579857,-2.598610344800241,1.0374526377149573,52.806331897920835,61.725453815484194,4.009974601529066,-1.2222914291064342,-1.3274193281494462,10.284564421688472,9.901148512210714,5.200004577636719,4.124642392806351,0.058502578735343036,-11.296602706700142,11.413607864170828,-5.6190500639823995,5.7360552214530856,10.76999664306642,0.5540644306838268,-54.4025010044204,5.677552642717739,6,5.354995727539077,-2.380004882812486,-1.3150043487548686,6.044994354248061,-12.92000579833983,3,-0.22115390109926591,1.0803056428390123,101.9000015258789,1.4527016055241098,105.27999877929688,1.0459751299335278,105.6500015258789,-0.22115390109926591
10650,2022-06-10,94.81999969482422,99.93000030517578,94.25,98.81999969482422,102135400.0,-0.040283433542492864,-1.2101171127042794,1.4440450713225235,51.7027865605296,60.05656835592447,8.240453699186077,3.550938419228146,1.920669241236311,13.81684371104187,9.017896769267391,5.680000305175781,5.395753428553547,-4.3095008850097685,-14.449232559666541,5.830230789647004,-9.379366722338162,0.7603649523186249,14.533399963378912,3.7206247139599498,-51.80242962107466,5.06986583732839,6,7.090000152587891,1.5999984741210938,3.529998779296875,10.02499771118164,-5.3899993896484375,4,-0.19468465665350876,-2.598610344800241,98.8000030517578,1.0803056428390123,101.9000015258789,1.4527016055241098,105.27999877929688,-0.19468465665350876
10651,2022-06-13,86.98999786376953,92.02999877929688,86.63999938964844,91.26000213623048,98148800.0,-0.08257753486875508,-1.169013306152023,1.067501068115238,41.02620634958295,57.45876906327905,15.283879611349207,11.321068325798961,9.231191299841981,21.207484591844263,9.969405834214648,8.180000305175781,6.0085642850891645,-11.733002471923825,-23.1241703979087,-0.34183454593895135,-17.42858643491627,-6.037418508931381,21.759265808105468,1.7857066396368109,-53.076278928962786,5.6955839629924405,6,11.115001678466797,9.430000305175781,11.360000610351562,17.854999542236328,4.099998474121094,0,-0.10886310441728708,-1.2101171127042794,94.81999969482422,-2.598610344800241,98.8000030517578,1.0803056428390123,101.9000015258789,-0.10886310441728708
10652,2022-06-14,86.98999786376953,88.30000305175781,85.81999969482422,87.41000366210938,84066600.0,0.0,1.254543815174834,0.09836191524412219,44.92823338564973,55.26773082838719,14.474942521821944,11.331014423388751,8.738074392317799,20.865533649261835,10.77226631625583,2.4800033569335938,5.894129221828365,-11.370502471923828,-23.7784096940254,1.0374047501777426,-17.57445608297462,-5.166548860873036,20.432709951171873,5.841229357211093,-51.445268912767304,6.203953611050787,6,10.705001831054688,9.430000305175781,9.037500381469727,17.854999542236328,1.1100006103515625,1,-0.09644786292313257,-1.169013306152023,86.98999786376953,-1.2101171127042794,94.81999969482422,-2.598610344800241,98.8000030517578,-0.09644786292313257
10653,2022-06-15,89.30000305175781,90.86000061035156,86.19000244140625,87.9000015258789,95774800.0,0.02655483670209824,1.0663724058773387,-3.333290948393308,46.00524868860117,52.51966814811702,11.506278061868457,8.415208836054433,5.8761911391912065,18.272717379962742,10.704752629988793,4.6699981689453125,4.749237032073992,-8.401997375488278,-21.280571492975355,4.476576741998798,-14.84128443423181,-1.9627103167447473,16.394488113574212,19.20531362827761,-39.17219276112465,6.4392870587435365,6,8.394996643066406,7.1199951171875,5.487495422363281,15.544994354248047,-1.7600021362304688,2,-0.09171335007300463,1.254543815174834,86.98999786376953,-1.169013306152023,86.98999786376953,-1.2101171127042794,94.81999969482422,-0.09171335007300463
10654,2022-06-16,82.05000305175781,86.7300033569336,80.63999938964844,86.62999725341797,102433300.0,-0.08118700730388484,1.5481153984278362,-3.2714208641914757,30.617460261800872,49.01990776039289,16.31094160710927,15.330473578058573,12.598291568203194,25.231281827978336,11.208751382603044,8.660003662109375,3.538893744114901,-14.940497589111331,-29.599155766436326,-0.2818394117863363,-22.26982667777382,-7.611168500448841,22.054528795933592,7.309505418293698,-45.49839606317416,7.329329088662495,6,13.054996490478516,13.054996490478516,12.807497024536133,22.794994354248047,3.1999969482421875,3,-0.0075564012616907705,1.0663724058773387,89.30000305175781,1.254543815174834,86.98999786376953,-1.169013306152023,86.98999786376953,-0.0075564012616907705
10655,2022-06-17,81.56999969482422,82.94000244140625,79.43000030517578,82.19000244140625,105212300.0,-0.005850132103356609,2.3113184800250473,0.1353719501123588,24.169786685574095,44.769162533071736,14.431737577212857,15.411368897300065,12.635483028276155,25.500322353004208,11.900198633003598,3.5100021362304688,2.249443894298139,-14.665501022338873,-30.867845640227458,1.536843595549712,-22.766673331283158,-6.564328713394588,20.188078907062888,16.98412419686989,-28.752856493331596,8.10117230894429,6,11.264999389648438,12.930000305175781,13.307500839233398,23.27499771118164,8.25,4,0.05283802347331901,1.5481153984278362,82.05000305175781,1.0663724058773387,89.30000305175781,1.254543815174834,86.98999786376953,0.05283802347331901
10656,2022-06-21,83.79000091552734,85.80999755859375,82.5999984741211,84.16999816894531,87780600.0,0.02721590326111012,-1.3260844927147633,0.6128960807235587,28.42130581625132,41.961251197998344,9.817182080933918,13.098170335204998,9.987724702356203,23.086831936081552,12.484020328305483,4.239997863769531,-0.20543948751199537,-11.959999847412107,-29.06428776676023,5.144288071936018,-20.512143807086176,-3.4078558877380374,15.2887082907544,38.145236167467544,-2.8681704426793004,8.552143959674064,6,8.849998474121094,10.709999084472656,9.202497482299805,20.679996490478516,7.879997253417969,1,0.06731112696053532,2.3113184800250473,81.56999969482422,1.5481153984278362,82.05000305175781,1.0663724058773387,89.30000305175781,0.06731112696053532
10657,2022-06-22,83.75,86.37999725341797,83.30000305175781,84.4000015258789,86634700.0,-0.0004773948572655007,-2.9741978037123267,1.7105426948019355,28.83450519490171,38.723540537868026,7.243737014503353,12.908444962744895,9.678371458403618,23.06064029736578,13.062394966078259,3.0799942016601562,-2.041575716880814,-11.43400077819824,-29.362364997684693,6.494363441288215,-20.398182887941473,-2.469818668455005,12.970864138149025,37.79527191148034,1.3812117716902605,8.964182109743229,6,7.935001373291016,10.75,9.117498397827148,20.71999740600586,10.720001220703125,2,0.08764174731809704,-1.3260844927147633,83.79000091552734,2.3113184800250473,81.56999969482422,1.5481153984278362,82.05000305175781,0.08764174731809704
10658,2022-06-23,82.43000030517578,84.41000366210938,80.2300033569336,84.31999969482422,100614600.0,-0.0157611903859608,3.0386333480760723,2.9076845428829654,12.862025185660471,34.28528423650577,6.159178288894125,14.272646556718755,10.743499121039264,24.26394644135084,13.620602342107802,4.180000305175781,-4.059499955146251,-12.317500305175784,-31.064772299738976,6.429771689387408,-21.69113630245738,-2.943864307894188,12.215960173016455,41.095873230869564,11.611107492867298,9.373635997281594,6,7.25,12.069999694824219,9.874998092651367,22.039997100830078,14.349998474121094,3,0.06878561382935344,-2.9741978037123267,83.75,-1.3260844927147633,83.79000091552734,2.3113184800250473,81.56999969482422,0.06878561382935344
10659,2022-06-24,87.08000183105469,87.52999877929688,83.08000183105469,83.55999755859375,88553900.0,0.05641151896959218,1.0135741139024197,-1.8624367244455569,24.42789717903368,31.25474097189511,-0.3666999868442389,9.680271391036797,5.960584296417153,19.379242156585278,14.089783914740863,5.099998474121094,-5.586420656106895,-7.388998794555661,-26.43064718998653,11.652649600875208,-16.909822992271103,2.1318254031597803,5.740043426375578,94.44448107391754,66.99298011575746,9.520824197715434,6,-1.3500022888183594,7.4199981689453125,6.154994964599609,17.389995574951172,12.209999084472656,4,0.005282488226919346,3.0386333480760723,82.43000030517578,-2.9741978037123267,83.75,-1.3260844927147633,83.79000091552734,0.005282488226919346
10660,2022-06-27,86.16000366210938,88.22000122070312,85.25,87.36000061035156,74663500.0,-0.010564976453838582,1.0342486870639878,-0.34090781014968335,24.253644924277538,29.391123035750063,-0.8988284483445312,10.127963183133602,6.64913023119766,20.016408206632747,14.728116912441413,2.970001220703125,-7.221314938430723,-7.679497146606451,-26.956223496650594,11.597229203437692,-17.31786032162853,1.9588660284156276,5.053236201050353,74.21779587783416,48.88802128697022,9.638363175022073,6,-1.0150032043457031,8.339996337890625,7.584995269775391,18.309993743896484,11.92999267578125,0,-0.01056178764427751,1.0135741139024197,87.08000183105469,3.0386333480760723,82.43000030517578,-2.9741978037123267,83.75,-0.01056178764427751
10661,2022-06-28,80.77999877929688,86.7300033569336,80.43000030517578,85.70999908447266,95618600.0,-0.06244202244827046,-1.238012833108607,4.108344035705657,21.41858267761387,26.778939623746076,3.9198667818395876,14.562876185790458,11.881268189962029,24.983941534119936,15.326229364415255,6.3000030517578125,-8.695646236351863,-11.98550186157226,-31.67594342523904,7.704939702094521,-21.83072264340565,-2.1402810797388696,9.019252336904785,6.883549053964375,-13.82113913621325,9.845220781833389,6,4.365001678466797,13.720001220703125,12.96500015258789,23.689998626708984,23.1300048828125,1,0.11190890136339293,1.0342486870639878,86.16000366210938,1.0135741139024197,87.08000183105469,3.0386333480760723,82.43000030517578,0.11190890136339293
10662,2022-06-29,77.98999786376953,79.75,76.51000213623047,79.55000305175781,104140900.0,-0.03453826389809744,2.3061218134612167,0.31643105302661,21.717538899606097,24.080305202746626,5.921689891170459,16.309080680258347,14.461175897847028,27.383851645859266,15.814823989989717,4.269996643066406,-10.034262604855172,-13.582002639770508,-33.83698655501783,6.672981275476815,-23.70949459739417,-3.4545106821468465,10.56494315510902,12.638734784373487,-8.270984319905057,10.127491957623663,6,4.375003814697266,15.050003051757812,15.755001068115234,26.479999542236328,24.319999694824233,2,0.1754071121924068,-1.238012833108607,80.77999877929688,1.0342486870639878,86.16000366210938,1.0135741139024197,87.08000183105469,0.1754071121924068
10663,2022-06-30,76.47000122070312,78.91000366210938,75.4800033569336,77.7300033569336,105368600.0,-0.01948963565458084,-1.1172855349880968,0.807690990986585,22.560835441775325,23.18512466718823,6.068531158576278,16.737962412069848,15.65108186299912,28.444754190022238,16.463877216304372,3.4300003051757812,-10.333926911982786,-13.864499282836917,-34.65475060752897,6.925752041855134,-24.25962494518295,-3.4693736204908845,10.398648354604688,7.770785163040907,-15.064667010895613,10.395125662346029,6,5.380001068115234,16.05500030517578,17.27499771118164,27.999996185302734,23.599998474121094,3,0.23538642229191908,2.3061218134612167,77.98999786376953,-1.238012833108607,80.77999877929688,1.0342486870639878,86.16000366210938,0.23538642229191908
10664,2022-07-01,73.66999816894531,75.44999694824219,72.69000244140625,75.19000244140625,87734200.0,-0.036615705597762616,1.7058858728579656,1.2063505519191529,23.234633998737507,23.081218813095276,8.442658185910858,17.6949389407401,18.17546467049131,30.763602752222425,16.44877607333996,3.779998779296875,-11.004698313349223,-14.918502426147455,-35.11014378941874,5.273138937123832,-25.0143231077831,-4.8226817445118115,11.37646801142263,6.310340016545912,-18.16049310313578,10.095820681635647,7,6.785003662109375,17.460002899169922,20.075000762939453,30.799999237060547,21.87000274658203,4,0.313696228922852,-1.1172855349880968,76.47000122070312,2.3061218134612167,77.98999786376953,-1.238012833108607,80.77999877929688,0.313696228922852
10665,2022-07-05,75.19999694824219,75.20999908447266,71.5999984741211,71.9800033569336,95589000.0,0.02076827497386624,1.2283969077384247,-2.1184108818952967,32.249328781275395,23.50655469809795,6.609064234355799,14.45674767046981,16.51637374600368,28.683651417028912,16.475739321129176,3.6100006103515625,-11.951183951978521,-11.833503341674799,-31.04852214482895,7.381515461479353,-21.441012743251875,-2.225993940097723,7.622305759112649,23.79376941385292,-3.400074092489721,9.607509401577072,7,4.710002899169922,15.385002136230469,19.782503128051758,29.270000457763672,23.85000610351561,1,0.3203458104375396,1.7058858728579656,73.66999816894531,-1.1172855349880968,76.47000122070312,2.3061218134612167,77.98999786376953,0.3203458104375396
10666,2022-07-06,75.3499984741211,76.27999877929688,73.55000305175781,75.16999816894531,85458900.0,0.0019947012229555305,1.6764651983828682,0.055900827151221064,32.55396604829569,23.919828126252842,5.739516829977575,12.564546765968629,16.291488320949526,27.905217967069703,16.50897644786929,2.7299957275390625,-11.578094216777743,-10.168501663208005,-27.925967629243118,7.588964302827108,-19.04723464622556,-1.2897686801904484,5.227843386586997,46.012261324032025,15.451660261879248,8.878732983017558,7,4.560001373291016,15.235000610351562,19.642501831054688,29.119998931884766,22.77000427246095,2,0.30179161677859323,1.2283969077384247,75.19999694824219,1.7058858728579656,73.66999816894531,-1.1172855349880968,76.47000122070312,0.30179161677859323
10667,2022-07-07,79.30000305175781,79.98999786376953,76.9000015258789,77.19000244140625,83640900.0,0.05242209233744499,-1.2973929616772173,11.722205738990379,35.71429194236016,26.45896887699725,1.2202165246321925,6.9233542951944,12.228748501471074,23.456418148272405,16.610157704385905,4.6399993896484375,-10.816871567197637,-4.919497299194333,-20.221447342226313,10.382452743837646,-12.570472320710323,2.7314777223216566,-7.700004577636719,91.77598495581498,57.309606897891456,7.6509750215159915,7,0.6099967956542969,11.284996032714844,15.692497253417969,25.169994354248047,21.529998779296875,3,0.31034047494662786,1.6764651983828682,75.3499984741211,1.2283969077384247,75.19999694824219,1.7058858728579656,73.66999816894531,0.31034047494662786
10668,2022-07-08,79.3499984741211,80.47000122070312,77.4000015258789,78.30999755859375,83405900.0,0.0006304592741395165,-1.1468582022861564,0.492891286583117,45.143878524717174,28.760744582073194,0.7681570928832002,5.372815994490509,12.242550096294991,23.103880681828542,17.128164507534482,3.0699996948242188,-10.373920505253892,-3.742001724243167,-16.70265271234055,9.218649263854218,-10.222327218291866,2.7383237698055325,-7.582200012207025,87.37314092700126,47.42798030970452,6.480325494048695,7,0.5600013732910156,11.235000610351562,15.807502746582031,25.119998931884766,21.66000366210939,4,0.2893509707118742,-1.2973929616772173,79.30000305175781,1.6764651983828682,75.3499984741211,1.2283969077384247,75.19999694824219,0.2893509707118742
10669,2022-07-11,76.94999694824219,78.29000091552734,75.83999633789062,77.8499984741211,76150300.0,-0.030245766503217197,1.7528042210116197,-0.865385320764406,42.22745395217665,30.757834474061983,1.7657962504050033,6.378992727734925,14.687835248511874,25.166908671616397,18.078262164363633,3.5100021362304688,-10.034632925909435,-5.049502944946283,-15.955893766880294,5.856887876987727,-10.502698355913282,0.40369246602071485,-4.83411037597655,60.31563492111277,16.744552795167557,5.453195410967003,7,2.2150039672851562,13.635002136230469,18.207504272460938,27.520000457763672,23.250000000000014,0,0.3004548884145235,-1.1468582022861564,79.3499984741211,-1.2973929616772173,79.30000305175781,1.6764651983828682,75.3499984741211,0.3004548884145235
10670,2022-07-12,76.36000061035156,77.44000244140625,74.43000030517578,76.9800033569336,77873200.0,-0.00766726915255711,2.9090913594681225,0.6888907726868139,36.77465422605657,32.464064646111176,0.9157749323544095,5.813145701285265,15.164707824962022,25.298116107707642,19.510326983600557,3.0100021362304688,-9.075810672639037,-4.716499328613281,-14.06821881363544,4.635220156408877,-9.39235907112436,-0.040639586102201974,-3.9099494521484246,40.606911880469845,-3.4997047437996116,4.675859742511082,7,-0.3250007629394531,14.224998474121094,21.272499084472656,28.109996795654297,21.909996032714844,1,0.251178629542542,1.7528042210116197,76.94999694824219,-1.1468582022861564,79.3499984741211,-1.2973929616772173,79.30000305175781,0.251178629542542
10671,2022-07-13,77.5199966430664,79.11000061035156,74.4800033569336,74.94000244140625,79355000.0,0.015191147504490576,-1.6457184834474474,-4.161262536147173,39.335837808626785,34.421653413780135,-0.8440433978396982,4.118459830962962,14.035555242622593,23.741774580668903,19.759082387284288,4.629997253417969,-8.886715965231502,-3.083003234863284,-12.1279766470862,5.961970177359632,-7.605489940974735,1.4394834712481668,-4.74914748236327,51.158872011873555,5.995570044015622,4.522486706111454,7,-1.4849967956542969,13.06500244140625,20.427501678466797,26.950000762939453,22.92000579833983,2,0.2777348728202904,2.9090913594681225,76.36000061035156,1.7528042210116197,76.94999694824219,-1.1468582022861564,79.3499984741211,0.2777348728202904
10672,2022-07-14,78.5999984741211,79.25,76.0,78.2300033569336,83493600.0,0.01393191276861705,2.8922198364475307,0.1434092824508746,43.38971061499712,36.73597287747145,-2.043290872403759,2.5061645332154683,12.860314693400852,22.35262886184212,19.901694074165178,3.25,-8.634925090662009,-1.5835014343261662,-10.146623110527202,6.979620241874869,-5.865062272426684,2.6980594037743515,-5.521183231017957,69.03969431900717,22.396834394593235,4.281560838100519,7,-2.5649986267089844,10.319999694824219,19.38249969482422,25.869998931884766,17.349998474121108,3,0.24834611515785054,-1.6457184834474474,77.5199966430664,2.9090913594681225,76.36000061035156,1.7528042210116197,76.94999694824219,0.24834611515785054
10673,2022-07-15,81.11000061035156,81.19999694824219,77.9000015258789,79.36000061035156,76050600.0,0.03193387003762971,2.4196973530248886,4.7297921478060045,38.874392819099484,38.47372385751167,-4.275507583924849,-0.6839377645987383,10.240689719334767,19.5216278654905,20.37710073649804,3.2999954223632812,-7.620187425080275,1.336000823974615,-6.1007141834929115,8.772715831442142,-2.3823566797591553,5.0543583277083854,-7.735537928144424,98.67065904703519,55.67538986810442,3.7183575037337664,7,-4.710002899169922,7.614997863769531,16.87249755859375,23.359996795654297,11.729995727539062,4,0.24312663139329804,2.8922198364475307,78.5999984741211,-1.6457184834474474,77.5199966430664,2.9090913594681225,76.36000061035156,0.24312663139329804
10674,2022-07-18,81.43000030517578,84.47000122070312,80.94000244140625,82.20999908447266,90464300.0,0.003945255731922392,-3.0113747691667463,-0.44571358816964285,40.98360131226733,39.444198583177446,-3.776087748660231,-1.109660994031131,9.54527303021763,18.850171043530324,19.90524222742327,3.529998779296875,-6.386307029045753,1.6870006561279354,-5.714853943189723,9.088855255445594,-2.013926643530894,5.387927955786765,-7.586005567006538,69.72110918012132,29.408115484708574,3.700927299658831,7,-2.4199981689453125,6.340000152587891,16.857498168945312,23.039997100830078,11.059997558593736,0,0.2404519434812058,2.4196973530248886,81.11000061035156,2.8922198364475307,78.5999984741211,-1.6457184834474474,77.5199966430664,0.2404519434812058
10675,2022-07-19,85.87999725341797,86.41000366210938,82.19000244140625,82.76000213623047,85047500.0,0.054648126385421936,1.0191355072807649,-4.0,60.079050191473705,42.502541265752775,-7.321771074621864,-5.502314465843384,4.9427484703719955,14.165071917376522,19.127485033422747,4.980003356933594,-4.961045620741274,5.921497726440435,-1.9409567068756104,13.783952159756481,1.9902705097824054,9.852724943098465,-11.185921996646016,95.55736466778241,48.90836217333289,3.931227216658026,7,-5.459995269775391,-0.11499786376953125,14.407501220703125,18.59000015258789,6.850006103515625,1,0.16674429614346908,-3.0113747691667463,81.43000030517578,2.4196973530248886,81.11000061035156,2.8922198364475307,78.5999984741211,0.16674429614346908
10676,2022-07-20,89.43000030517578,89.91999816894531,85.08000183105469,85.38999938964844,88348600.0,0.04133678580918354,-1.0772534156304487,1.2948741147932235,71.94935439975455,46.52865931657438,-9.68273122672683,-9.073311648025111,1.2309348262849227,10.288848034140386,19.038034052868653,4.839996337890625,-3.208089520071013,9.18950080871582,0.39865813794034466,17.980343479491296,4.7940794733280825,13.584922144103558,-13.56433220787008,96.47989994091604,43.64807842142504,4.395421335387734,7,-7.255001068115234,-7.615001678466797,9.73499870300293,15.039997100830078,7.75,2,0.0988482199231191,1.0191355072807649,85.87999725341797,-3.0113747691667463,81.43000030517578,2.4196973530248886,81.11000061035156,0.0988482199231191
10677,2022-07-21,91.08999633789062,91.58000183105469,88.22000122070312,89.5999984741211,90449300.0,0.018561959376609538,1.720638519346778,0.36881126883978466,77.900757290295,50.16831251274969,-10.610218255892946,-10.704019419810152,-0.285422289980815,8.237918344497245,19.148312410949615,3.3600006103515625,-1.9926756717463263,10.48249702453613,0.5376379325026477,20.427356116569612,5.510067478519389,15.454926570552871,-13.53780863198817,96.41808858016859,36.32130301784945,4.972429546016743,7,-8.08499526977539,-9.499996185302734,6.172502517700195,13.380001068115234,0.09000396728515625,3,0.102645806119396,-1.0772534156304487,89.43000030517578,1.0191355072807649,85.87999725341797,-3.0113747691667463,81.43000030517578,0.102645806119396
10678,2022-07-22,88.0999984741211,90.69000244140624,87.04000091552734,90.1999969482422,76989700.0,-0.03282465675680113,1.370123580949374,-1.4093969697435285,77.33991059237252,54.06969658388256,-6.982824031546144,-7.660202162108192,2.7400280155749215,10.779221944332107,18.76336727848626,4.049995422363281,-0.7665560008814367,7.20899925231933,-3.2638694147501894,17.68186791938885,1.9725649187845704,12.44543358585409,-8.58391679069733,67.29319965639041,0.37656469883660293,5.236434333534762,7,-5.094997406005859,-6.509998321533203,8.957500457763672,11.724998474121094,0.3899993896484375,4,0.08910327593736578,1.720638519346778,91.08999633789062,-1.0772534156304487,89.43000030517578,1.0191355072807649,85.87999725341797,0.08910327593736578
10679,2022-07-25,87.54000091552734,87.5999984741211,85.12000274658203,86.56999969482422,70083000.0,-0.006356385565185252,3.5504661645714926,-0.4619056788167859,74.27224342999938,58.23609538432065,-5.322362134018789,-7.445721674669173,3.355814631287771,11.034561144359316,18.809198007595327,2.9799957275390625,0.13140893710399837,6.626001739501959,-3.9059500097123987,17.157953488716316,1.36002586489478,11.891977614109138,-6.3349704114352505,56.97549331066995,-14.759905614752967,5.265975874607176,7,-4.509998321533203,-5.950000762939453,9.517498016357422,9.804996490478516,-0.5999984741210938,0,0.06054369850278585,1.370123580949374,88.0999984741211,1.720638519346778,91.08999633789062,-1.0772534156304487,89.43000030517578,0.06054369850278585
10680,2022-07-26,85.25,87.75,84.70999908447266,87.0,69180400.0,-0.02615948014139391,-1.1484091509540781,-1.804121440931257,67.96082210354885,61.41664919486755,-1.8312773462032794,-5.509886238329301,5.703869474545655,12.93244074279707,18.955505614729034,3.0400009155273438,0.5717511390874108,4.381501007080075,-6.06251990716045,14.8255219213206,-0.8405094500401873,9.603511464200338,-2.5924735101331464,7.860272192700438,-64.35590376106195,5.2220104571202635,7,-1.4599990844726562,-3.6599998474121094,9.854999542236328,10.540000915527344,-0.37999725341796875,1,0.0849266611585866,3.5504661645714926,87.54000091552734,1.370123580949374,88.0999984741211,1.720638519346778,91.08999633789062,0.0849266611585866
10681,2022-07-27,89.81999969482422,90.62000274658205,86.29000091552734,86.94000244140625,78301600.0,0.05360703454339255,-1.0717710597739358,-1.6457127162388392,68.66572431771978,64.22509516183672,-4.998704503533219,-9.87416012713939,0.9863866381038093,8.09350612696683,18.630157900940713,5.3700027465820455,1.4878545170207502,8.499500656127935,-2.6846415270276225,19.683642839283493,2.9074295645501564,14.091571747705714,-5.913326657191064,74.38134741494672,4.447708751866955,5.592071091577782,7,-5.079998016357422,-8.229999542236328,3.8474998474121094,5.135002136230469,-7.489997863769531,2,0.03239817047424309,-1.1484091509540781,85.25,3.5504661645714926,87.54000091552734,1.370123580949374,88.0999984741211,0.03239817047424309
10682,2022-07-28,91.66999816894531,92.22000122070312,88.58999633789062,90.41999816894531,79009200.0,0.020596732135456763,2.089357833906889,0.4340281916993168,70.54703900230486,67.74427807108177,-5.363815361975782,-11.22210194264889,-0.9642690886457785,6.039602818347873,17.903732322578076,3.6300048828125,2.7730612542382858,9.66549911499024,-2.3065446055877175,21.637542835568198,3.679477254701254,15.651520975279226,-6.959999084472656,92.67639287205478,23.918127493091575,5.986021860288981,7,-5.089996337890625,-9.759998321533203,1.9000015258789062,2.8300018310546875,-11.430000305175781,3,0.06010692970753295,-1.0717710597739358,89.81999969482422,-1.1484091509540781,85.25,3.5504661645714926,87.54000091552734,0.06010692970753295
10683,2022-07-29,94.47000122070312,94.80999755859376,90.55999755859376,90.6999969482422,76630700.0,0.030544377742841133,-1.098763850637304,3.0160034179687387,78.83477659025718,71.94996421308063,-6.782676511141844,-13.285607587277028,-4.099786646300913,3.1370874703156915,17.170664085917426,4.25,4.088605366909476,11.565502166748047,-1.3257414915873653,24.45674582508346,5.119880337580341,18.011123995915753,-8.558401794433593,96.63369911627412,25.700107684318297,6.445621829167705,7,-5.970001220703125,-11.265003204345703,-1.3775005340576172,0.029998779296875,-15.75,4,-0.03482587988795682,2.089357833906889,91.66999816894531,-1.0717710597739358,89.81999969482422,-1.1484091509540781,85.25,-0.03482587988795682
10684,2022-08-01,96.77999877929688,98.38999938964844,93.95999908447266,95.58999633789062,96477500.0,0.024452180890705,1.0090687648349215,0.3156501572422514,81.80685980211103,74.36416528092923,-7.47206154123019,-14.51993511613037,-6.525821109326202,0.6957741405404221,16.269629664568484,4.430000305175781,5.359102027083026,12.719999694824224,-0.8129982159388618,26.25299760558731,5.953500739442688,19.48649865020576,-9.266687689208979,88.23098995295766,12.905206028167953,6.766498955381542,8,-5.229999542236328,-11.78499984741211,-4.689998626708984,-2.279998779296875,-17.169998168945312,0,-0.08565820438200644,-1.098763850637304,94.47000122070312,2.089357833906889,91.66999816894531,-1.0717710597739358,89.81999969482422,-0.08565820438200644
10685,2022-08-02,99.29000091552734,100.91999816894531,95.36000061035156,95.70999908447266,116734100.0,0.025935132960214657,-1.5981304412928619,3.0083987280094373,82.54111548372646,75.54102762359277,-8.805840201426221,-15.950425366764051,-9.13765890502276,-2.0204200997090993,15.32211027005103,5.55999755859375,6.764997810817675,14.025501632690435,-0.44305998434406035,28.49406324972493,6.791220824173195,21.259782441207676,-9.601352165527345,88.85852659311226,10.04304672974692,7.234280808517248,8,-6.475002288818359,-13.03000259399414,-9.17500114440918,-4.790000915527344,-16.51000213623047,1,-0.12438310363828142,1.0090687648349215,96.77999877929688,-1.098763850637304,94.47000122070312,2.089357833906889,91.66999816894531,-0.12438310363828142
10686,2022-08-03,98.08999633789062,98.7699966430664,93.62000274658205,94.83000183105469,131142000.0,-0.012085855237907062,1.2294369434829648,0.9106125249873198,79.02889192872777,75.66637591675197,-6.982516625758279,-13.659791711890591,-7.953339624727718,-0.9623896211514307,14.412108826555098,5.669998168945298,8.173351042720512,11.688497161865229,-3.0706372500245607,26.447631573755018,4.308929955920334,19.068064367810123,-6.155077704101558,77.04783932856388,-2.880110775324553,7.379567205944892,8,-5.274997711181641,-11.829998016357422,-8.267496109008789,-3.589996337890625,-12.639999389648438,2,-0.13477412666802102,-1.5981304412928619,99.29000091552734,1.0090687648349215,96.77999877929688,-1.098763850637304,94.47000122070312,-0.13477412666802102
10687,2022-08-04,103.91000366210938,104.58999633789062,97.26000213623048,97.5,125855800.0,0.05933334225205367,-1.1277198406353373,1.966262105248377,80.91106295159886,76.06317062333268,-12.061120138528366,-18.489513221933237,-13.772340175831545,-6.857320651386743,14.503412606055038,7.329994201660142,8.894174095545864,16.278004455566403,-0.0123614828017935,32.5683703939346,8.132821486382312,24.423187424750495,-10.29000091552733,95.15329483289285,16.869291670121854,8.145182969184098,8,-9.260005950927734,-15.815006256103516,-14.087503433227539,-9.410003662109375,-19.270004272460938,3,-0.20767973313933974,1.2294369434829648,98.08999633789062,-1.5981304412928619,99.29000091552734,1.0090687648349215,96.77999877929688,-0.20767973313933974
10688,2022-08-05,102.30999755859376,103.86000061035156,100.9800033569336,101.0500030517578,93859900.0,-0.015397998721263129,-3.114299727520436,0.19656689344563225,77.3584788719216,76.40608567243515,-9.201036449781824,-15.896213530609586,-12.063848608834064,-5.309729853574041,14.697060512124033,2.9300003051757812,8.988589488437768,13.529998397827157,-3.5211946644363223,30.581191460090636,5.004401866695417,22.055594928958897,-8.689994812011719,79.21604274132592,-0.144866767693415,8.525596531131738,8,-7.659999847412124,-14.215000152587905,-14.607496261596694,-9.26999664306642,-25.27999877929689,4,-0.21571694088043125,-1.1277198406353373,103.91000366210938,1.2294369434829648,98.08999633789062,-1.5981304412928619,99.29000091552734,-0.21571694088043125
10689,2022-08-08,100.06999969482422,101.8000030517578,97.98999786376952,100.05999755859376,92606800.0,-0.021894222629481375,1.1959628073462047,0.007938237965474465,69.73574078318521,76.6032988590614,-5.583955619368638,-12.47490829278604,-9.787191950788127,-3.248752346536037,14.432199685322637,4.319999694824247,8.740375054362886,10.13400039672851,-6.673382450867166,26.941383244324186,1.730308972930672,18.537691820526348,-4.255998229980463,58.79672485271499,-17.750588196153103,8.403691423797838,8,-4.630001068115234,-11.97500228881836,-12.882497787475586,-7.5449981689453125,-22.62000274658203,0,-0.21335063994434433,-3.114299727520436,102.30999755859376,-1.1277198406353373,103.91000366210938,1.2294369434829648,98.08999633789062,-0.21335063994434433
10690,2022-08-09,95.54000091552734,98.0500030517578,93.66999816894531,97.9499969482422,89473700.0,-0.04526830012103189,2.3563149848435945,-240.94813119790288,58.27240630597316,75.4484857466451,0.6248943500294928,-6.782035226094337,-5.469068803400276,0.977625311198878,13.634216497905,6.400001525878906,8.647497235135504,4.645001602172854,-11.052950222357566,20.342953426703275,-3.203974310092349,12.493977514438058,9.049995422363281,17.502272475951987,-54.18876654554933,7.84897591226521,8,1.0499954223632812,-7.445003509521484,-9.747499465942383,-4.409999847412109,-18.87999725341797,1,-0.16673644706430824,1.1959628073462047,100.06999969482422,-3.114299727520436,102.30999755859376,-1.1277198406353373,103.91000366210938,-0.16673644706430824
10691,2022-08-10,99.0500030517578,99.3499984741211,95.61000061035156,98.4499969482422,83416100.0,0.036738560839389756,5.233345625166893,-0.24896559802203921,60.26302711758902,74.30581775945448,-1.6071533358514785,-9.060919104040096,-9.267683628526285,-2.759910764825804,13.232131631406691,3.80999755859375,8.863392815020461,7.078503417968733,-7.682457649731802,21.839464485669268,-0.30197711588154164,14.458983951819008,5.321593322753927,49.26745224291648,-18.498692486862097,7.380480533850268,8,-1.4750061035156108,-9.98000335693358,-13.802503585815415,-8.465003967285142,-22.54000091552733,2,-0.1642605125812986,2.3563149848435945,95.54000091552734,1.1959628073462047,100.06999969482422,-3.114299727520436,102.30999755859376,-0.1642605125812986
10692,2022-08-11,98.12000274658205,102.37000274658205,98.0,99.93000030517578,77516900.0,-0.009389200166806555,-3.2634109669592024,-3.0166319108896977,63.64379054412604,72.61793042099546,0.3732486111057369,-6.949871266661589,-8.630158047846763,-2.0934240749838438,12.995332038090417,4.3700027465820455,9.464639267620939,5.172502899169942,-8.399247049862055,18.74425284820194,-1.6133720753460636,11.958377873685947,6.037561663818352,43.67029942558698,-23.157823878037284,6.785874974516,8,0.9849967956542827,-8.610004425048842,-12.872503280639663,-7.535003662109389,-21.35000610351564,3,-0.12912765433836282,5.233345625166893,99.0500030517578,2.3563149848435945,95.54000091552734,1.1959628073462047,100.06999969482422,-0.12912765433836282
10693,2022-08-12,100.83000183105469,101.4000015258789,98.4800033569336,99.1999969482422,72316300.0,0.027619231640992226,1.108298675186603,-0.900556398583712,67.09543961838523,70.98332817835926,-1.4971510246615907,-8.54484652085614,-11.58653937609671,-5.093132675826283,13.182871575669353,3.279998779296861,9.839137728323308,6.896501922607428,-5.897225250486997,19.690229095701852,0.49963833606021524,13.29336550915464,3.11781125451661,82.29884936513811,13.63683790851519,6.39686358654721,8,-1.7250022888183594,-11.320003509521484,-15.582502365112305,-10.245002746582031,-25.580001831054688,4,-0.16056731277793035,-3.2634109669592024,98.12000274658205,5.233345625166893,99.0500030517578,2.3563149848435945,95.54000091552734,-0.16056731277793035
10694,2022-08-15,101.01000213623048,101.8499984741211,99.8000030517578,100.51000213623048,61327100.0,0.0017851859754738353,-1.1354139347844607,0.30674754736763543,71.43633661387462,69.74946385948682,-1.1331918557509937,-7.570915207151401,-12.253503495001652,-5.5465344528102065,14.088186660435914,2.0499954223632955,10.035428476849233,6.097502136230489,-5.618864904601352,17.81386917706233,0.23931861581456815,11.95568565664641,2.73225465100829,84.36781730152845,7.6837118405946825,5.858183520415923,8,-1.9050025939941548,-11.50000381469728,-15.7625026702881,-10.425003051757827,-26.52999877929689,0,-0.2374022656151633,1.108298675186603,100.83000183105469,-3.2634109669592024,98.12000274658205,5.233345625166893,99.0500030517578,-0.2374022656151633
10695,2022-08-16,100.1999969482422,101.4499969482422,98.31999969482422,100.83999633789062,60220700.0,-0.008019059210550683,2.3655873401313863,-1.2799987792968466,65.7272576576527,68.27150449603405,-0.20174453229354583,-5.937503712425794,-11.876089967864615,-5.003684745376333,15.299516370541827,3.129997253417983,9.722011620443055,4.571496963500991,-6.556148718987288,15.69914264598927,-0.9923258777431414,10.135319804745123,3.340814666630706,67.8993326539112,-8.701133692863593,5.563822841244137,8,-1.069999694824233,-10.689998626708999,-15.324996948242202,-9.614997863769545,-30.6999969482422,1,-0.2270459150986942,-1.1354139347844607,101.01000213623048,1.108298675186603,100.83000183105469,-3.2634109669592024,98.12000274658205,-0.2270459150986942
10696,2022-08-17,98.2699966430664,99.63999938964844,96.7300033569336,99.26000213623048,63735600.0,-0.019261480678215315,2.325709751674107,1.5468850582934548,59.975806442313136,65.94536488389117,1.9628931395104985,-3.4902218772198523,-10.38907250073953,-3.4603178563803283,15.907439505723941,3.469993591308608,9.015023414226846,2.1994968414306584,-8.588558903814175,12.987552586675491,-3.194531031191758,7.593524714053075,5.073398702887943,27.304848453694643,-45.309771825463585,5.394027872622417,8,0.49500274658203125,-8.734996795654297,-14.959997177124023,-7.68499755859375,-30.30999755859375,2,-0.2199042812573634,2.3655873401313863,100.1999969482422,-1.1354139347844607,101.01000213623048,1.108298675186603,100.83000183105469,-0.2199042812573634
10697,2022-08-18,100.44000244140624,101.06999969482422,96.7300033569336,97.73999786376952,76059500.0,0.022082078685945916,1.191917849126746,-2.7272622185231032,59.198761429387595,63.92761850138741,-0.8393638679776814,-5.189922975388853,-12.974050707311207,-5.994532014201283,16.35283286264948,4.339996337890625,8.066606917530919,3.9020023345947124,-6.787207226864098,14.591211896053522,-1.4426024461346998,9.246607115324124,2.7099249610079283,72.46098872279018,2.7654596863207246,5.344604780729406,8,-2.420001983642564,-10.145004272460923,-17.130002975463853,-9.85500335693358,-34.13999938964842,3,-0.23825168979994626,2.325709751674107,98.2699966430664,2.3655873401313863,100.1999969482422,-1.1354139347844607,101.01000213623048,-0.23825168979994626
10698,2022-08-19,95.9499969482422,99.25,94.58999633789062,98.66999816894531,67221700.0,-0.04470335906038403,1.4020607204656284,-1.0074061515421189,48.801615676307804,61.60160460062325,2.9654494410710157,-0.0860745376509584,-8.850783625842254,-1.9076428285180498,16.89432732277063,5.850006103515611,7.209342858995285,-0.9805030822753764,-10.914982724206482,8.953976559655729,-5.947742903240922,3.986736738690169,7.010331869502579,18.73278526413375,-46.60976771670451,4.967239820965551,8,2.07000350952147,-4.704998016357436,-13.47249794006349,-5.3649978637695455,-28.77999877929689,4,-0.1998957885899878,1.191917849126746,100.44000244140624,2.325709751674107,98.2699966430664,2.3655873401313863,100.1999969482422,-0.1998957885899878
10699,2022-08-22,92.83999633789062,95.0199966430664,92.36000061035156,94.4000015258789,61837300.0,-0.032412722347757716,-1.111110774717606,0.5735310617195332,40.84587230229263,59.66532304465874,5.522802810688063,3.6273217340146573,-6.051283751374967,0.7293225937604291,17.685093787067746,3.589996337890639,5.564972125497462,-4.355503463745123,-13.48546808692717,4.774461159436925,-8.920485775336147,0.20947884784590087,9.934525866878161,5.280483178395284,-54.729233320905976,4.564982311591024,8,4.525005340576172,-0.0749969482421875,-10.277498245239258,-2.2549972534179688,-24.479995727539062,0,-0.18946571555078418,1.4020607204656284,95.9499969482422,1.191917849126746,100.44000244140624,2.325709751674107,98.2699966430664,-0.18946571555078418
10700,2022-08-23,92.48999786376952,94.44000244140624,92.11000061035156,92.38999938964844,52927000.0,-0.0037699104688381224,-6.060654051117208,-0.06410137279737735,41.85573887342024,57.620068795306665,6.028635622668375,4.793287709574727,-5.893947844337177,0.6634766095852598,18.58274437217432,2.3300018310546733,4.044659684614672,-5.067501831054699,-12.6454214333654,2.5104177712560016,-8.856461632210042,-1.2785420298993557,9.867943477222582,4.241041208100965,-51.398750309053376,3.7889598011553494,8,4.75000381469728,0.9000015258789205,-9.099996566772447,-1.9049987792968608,-28.34999847412108,1,-0.1947236990248743,-1.111110774717606,92.83999633789062,1.4020607204656284,95.9499969482422,1.191917849126746,100.44000244140624,-0.1947236990248743
10701,2022-08-24,92.7300033569336,93.37999725341795,90.9000015258789,92.20999908447266,56520400.0,0.002594934573548091,1.7252819115489684,5.200122072175913,30.590294730132896,53.94745814930742,5.361700146941786,5.040921099805985,-6.07537632332415,0.16255605062849554,18.89165143150305,2.4799957275390483,3.0279717803317965,-4.972996520996091,-12.018420862141568,2.072427820149386,-8.495708691568836,-1.4502843504233454,9.013061540220079,17.994121539202492,-31.298843931500723,3.522712170572741,8,3.6449966430664062,1.9199943542480469,-9.637502670288086,-2.1450042724609375,-29.37000274658203,2,-0.2505122669684088,-6.060654051117208,92.48999786376952,-1.111110774717606,92.83999633789062,1.4020607204656284,95.9499969482422,-0.2505122669684088
10702,2022-08-25,97.18000030517578,97.56999969482422,93.13999938964844,93.13999938964844,61016200.0,0.047988749996194846,-1.1930689610240004,7.769168696264562,41.8957432340082,51.14749188437664,0.8541661377783925,1.0802710660052668,-10.413879172919508,-4.5067661859469865,19.223442602060143,4.839996337890625,2.9296056934415304,-0.798499679565424,-7.257095460672758,5.66009610154191,-4.027797570119091,2.430798210988243,3.695619522275905,75.20957996292205,28.474736655213817,3.22929789055367,8,-0.8050003051757812,-2.5300025939941406,-15.185001373291016,-6.595001220703125,-31.06999969482422,3,-0.3006791637059387,1.7252819115489684,92.7300033569336,-6.060654051117208,92.48999786376952,-1.111110774717606,92.83999633789062,-0.3006791637059387
10703,2022-08-26,91.18000030517578,97.5999984741211,91.12000274658205,96.29000091552734,65552500.0,-0.06174109879767553,-1.4780118627699912,-1.2648513495904867,37.44705642560148,47.37090519679074,5.969072006367924,7.18977839874502,-4.444276596688553,1.1994291152422534,18.974843448367096,6.479995727539048,2.2898666652264694,-6.63399963378906,-13.615294363163216,0.3472950955850962,-10.124646998476138,-3.1433522691019817,8.89757005815008,4.179088161679469,-39.33510093402419,3.4906473646870757,8,4.994998931884766,3.4699974060058594,-8.882499694824219,-0.595001220703125,-23.27999877929689,4,-0.2728668257309237,-1.1930689610240004,97.18000030517578,1.7252819115489684,92.7300033569336,-6.060654051117208,92.48999786376952,-0.2728668257309237
10704,2022-08-29,88.48999786376953,91.19000244140624,88.26000213623047,90.05000305175781,61142500.0,-0.029502110467239717,-1.9009952221781439,0.3052847361364512,39.49955569090631,44.45671608937448,7.483294017732646,9.725502330628188,-1.5828314435046877,3.6362399686814513,18.08286165945667,2.930000305175767,1.4733919345219135,-8.909502029418945,-17.039231901391716,-0.7797721574461747,-12.974366965405338,-4.844637093432553,10.85336699256058,2.462481988413771,-42.51031570224049,4.064864935986387,8,6.1750030517578125,6.159999847412109,-6.192497253417969,2.095001220703125,-20.54999542236328,0,-0.24093118103185385,-1.4780118627699912,91.18000030517578,-1.1930689610240004,97.18000030517578,1.7252819115489684,92.7300033569336,-0.24093118103185385
10705,2022-08-30,86.94000244140625,90.1500015258789,85.33999633789062,90.05999755859375,69087100.0,-0.017516052206821175,1.915151963526904,1.9999902187574887,30.84467805950395,41.21992404684013,7.771847089980639,10.859604961184175,0.1396046960803119,4.971756747143303,16.9769655654313,4.810005187988281,0.13191642657844227,-9.841997528076178,-19.156845683137206,-0.5271493730151491,-14.499421605606685,-5.18457345054567,11.295026142913898,13.050618472466043,-30.08270289268212,4.657424077530512,8,6.264995574951172,7.709995269775391,-4.630001068115234,3.6449966430664062,-19.090003967285142,1,-0.21371062007476704,-1.9009952221781439,88.48999786376953,-1.4780118627699912,91.18000030517578,-1.1930689610240004,97.18000030517578,-0.21371062007476704
10706,2022-08-31,84.87000274658203,86.72000122070312,83.72000122070312,86.27999877929688,64991700.0,-0.023809519630728193,1.620086288750812,0.45192251261786454,29.77100179145087,37.95017297595827,8.650898766757365,12.530879241701953,2.2899786606614327,6.812265015106021,16.331915428973236,3.220001220703125,-1.5438720592060236,-11.250997543334961,-21.948629288452196,-0.553365798217726,-16.59981341589358,-5.9021816707763435,11.817621968166577,8.285315226526553,-33.34335271329999,5.348815872558621,8,6.614997863769531,9.284996032714844,-2.180002212524414,5.714996337890625,-26.430004119873054,2,-0.24425595246924214,1.915151963526904,86.94000244140625,-1.9009952221781439,88.48999786376953,-1.4780118627699912,91.18000030517578,-0.24425595246924214
10707,2022-09-01,82.33000183105469,82.76000213623047,78.5199966430664,82.3499984741211,94854700.0,-0.029928135187077487,9.095203494972798,0.014182056262884785,21.60836357300893,34.928700520036166,9.333342301988111,14.093866133453417,4.883785503078229,9.149105344084347,15.164348071545486,6.350006103515625,-3.0169937845956554,-12.711998367309576,-24.408376885026044,-1.015619849593108,-18.560187626167817,-6.863809108451335,12.542155594527557,19.968578733504636,-15.83334300820767,5.848189258858235,9,5.7299957275390625,9.224994659423828,0.8349990844726562,8.254997253417969,-24.520000457763665,3,-0.23041419651162554,1.620086288750812,84.87000274658203,1.915151963526904,86.94000244140625,-1.9009952221781439,88.48999786376953,-0.23041419651162554
10708,2022-09-02,80.23999786376953,83.6500015258789,79.80999755859375,83.31999969482422,84924400.0,-0.025385690766459024,1.0534750413088267,154.0259442960702,19.88983506006622,32.60025193756656,10.013563451897383,15.226326280588864,7.0469727762179275,11.079693633316793,13.86208326007457,3.8400039672851562,-4.285537605592637,-13.698502349853513,-26.60909594132464,-0.787908758382386,-20.153799145589076,-7.243205554117949,12.015813836610178,13.575378323256167,-15.418900372884188,6.455296795735565,9,7.819999694824219,11.314998626708984,4.005002975463867,10.345001220703125,-22.609996795654304,4,-0.17609668032902626,9.095203494972798,82.33000183105469,1.620086288750812,84.87000274658203,1.915151963526904,86.94000244140625,-0.17609668032902626
10709,2022-09-06,78.72000122070312,80.88999938964844,78.37000274658203,80.41000366210938,68727300.0,-0.01894312915669616,-1.1087843402646986,0.5487017651634126,19.48865301352309,30.115020175355767,10.415283219098882,15.878945629683102,8.474092730275814,12.466062968372412,13.280569546850474,2.5199966430664062,-5.851573022400544,-14.150999069213867,-28.38929126180001,0.08729312337227668,-21.270145165506932,-7.031852972920802,11.33808007050645,2.971124875973752,-20.23022734453413,7.119146096293072,9,9.264999389648438,12.759998321533203,7.132497787475586,11.864997863769531,-20.87000274658203,1,-0.1374491809837346,1.0534750413088267,80.23999786376953,9.095203494972798,82.33000183105469,1.620086288750812,84.87000274658203,-0.1374491809837346
10710,2022-09-07,79.61000061035156,80.25,77.73999786376953,79.23999786376953,67891200.0,0.011305886380174046,2.042424018236548,-0.21893622015963018,22.687368465015908,29.236917257009438,8.388232140574331,14.476539089123293,7.529302434535424,11.404101700041394,13.625670828757988,2.5100021362304688,-6.769245244591048,-12.464499664306643,-27.813114443859178,2.8841151152458906,-20.138807054082903,-4.7901922745303835,8.344226542825055,20.824076253136077,-1.7814504998591225,7.674307389776264,9,8.05999755859375,11.554996490478516,8.662498474121094,10.974998474121094,-20.670001983642585,2,-0.146589600294864,-1.1087843402646986,78.72000122070312,1.0534750413088267,80.23999786376953,9.095203494972798,82.33000183105469,-0.146589600294864
10711,2022-09-08,82.77999877929688,83.44999694824219,79.23999786376953,80.02999877929688,89089300.0,0.03981909489563695,1.0586811022153244,7.4323772604491,24.88623176518483,27.34697153825129,4.08832890724284,10.566906592331648,4.513659518314199,8.15355550705793,13.52156935195772,4.209999084472656,-7.110555681032565,-8.481001281738287,-23.996693517905115,7.034690954428541,-16.238847399821694,-0.7231551636548801,3.1313825159983253,85.27915046550896,66.13051152826527,7.757846118083412,9,4.8899993896484375,8.384998321533203,6.757499694824219,7.805000305175781,-26.840000152587898,3,-0.18035758063951235,2.042424018236548,79.61000061035156,-1.1087843402646986,78.72000122070312,1.0534750413088267,80.23999786376953,-0.18035758063951235
10712,2022-09-09,85.44999694824219,85.68000030517578,83.83999633789062,84.02999877929688,68907700.0,0.03225414602945209,-1.044445386343407,0.5163629705255682,34.25314764047104,26.992092784347903,-0.4699744318213135,7.27186706891726,2.1221685144085995,5.404464721048214,12.7935111960635,2.9000015258789062,-7.4689559692831295,-5.177502822875979,-20.547978543592734,10.192972897840775,-12.86274068323435,2.507735037482391,-7.709999084472656,97.10323317113668,74.68394062804,7.6852378603583755,9,-0.9849967956542969,5.715000152587891,4.087501525878906,5.135002136230469,-27.48999786376953,4,-0.3160912730973344,1.0586811022153244,82.77999877929688,2.042424018236548,79.61000061035156,-1.1087843402646986,78.72000122070312,-0.3160912730973344
10713,2022-09-12,84.63999938964844,85.3499984741211,83.45999908447266,84.88999938964844,71922500.0,-0.009479199385862724,2.2307732436062966,-0.1760565650487315,36.79123917223019,26.691168726717226,-0.7657642178874369,7.17460613512327,3.2560047419137703,6.081316455685169,12.050522771382749,1.9899978637695312,-7.571181543873678,-5.178000259399411,-19.98090212297714,9.62490160417832,-12.579451191188284,2.223450672389461,-6.7412014770507795,86.90175572108326,59.74037055514715,7.401450931788867,9,-0.6949996948242188,6.159999847412109,6.7324981689453125,5.944999694824219,-26.720001220703125,0,-0.31698958187420256,-1.044445386343407,85.44999694824219,1.0586811022153244,82.77999877929688,2.042424018236548,79.61000061035156,-0.31698958187420256
10714,2022-09-13,77.02999877929688,81.47000122070312,76.80000305175781,80.95999908447266,80921200.0,-0.08991021579901237,-1.1275658014789582,15.720001220703125,29.817231158929104,26.577007959986688,5.640880806680215,13.592886106165281,11.198358278495846,13.559032198331693,11.580504446865003,7.839996337890625,-8.662012511986035,-11.589000701904297,-26.459445147459377,3.281443743650783,-19.024222924681837,-4.153778479126757,8.650001525878906,2.5900427778909014,-26.33582911535186,7.435222222777536,9,4.730003356933594,12.555004119873047,14.342498779296875,13.555000305175781,-19.799999237060547,1,-0.25184990287700393,2.2307732436062966,84.63999938964844,-1.044445386343407,85.44999694824219,1.0586811022153244,82.77999877929688,-0.25184990287700393
10715,2022-09-14,77.44999694824219,78.08000183105469,75.87000274658203,77.0999984741211,71483000.0,0.005452397450357971,1.745326427423979,-0.08905812899305589,30.145515677240823,26.618620613963344,4.171876347987947,11.996176697439438,11.073121868643142,13.07443142937612,11.480790257418901,2.2099990844726562,-9.176477828430109,-10.031502532958982,-24.650286777817968,4.587281711900005,-17.340894655388468,-2.7221104105294955,8.052403411865228,16.105959173007648,-13.616006500875315,7.309392122429491,9,3.3250045776367188,11.670005798339844,14.317501068115234,13.135002136230469,-19.679996490478516,2,-0.2530664847826819,-1.1275658014789582,77.02999877929688,2.2307732436062966,84.63999938964844,-1.044445386343407,85.44999694824219,-0.2530664847826819
10716,2022-09-15,76.66000366210938,77.97000122070312,74.91000366210938,76.63999938964844,81818000.0,-0.010200042830998957,1.3181805045805277,0.057155313351498635,20.53416741072651,26.499265484820853,4.106669441027904,11.683197668765729,12.149938734445527,13.821876294421159,11.790928251221336,3.05999755859375,-9.703684583022536,-9.740996170043942,-24.195866496309336,4.713874156221451,-16.96843133317664,-2.513561006911246,8.45710079345703,16.24884443326757,-7.40036995022016,7.2274351631326965,9,3.634998321533203,11.979999542236328,15.682493209838867,13.924995422363281,-17.840003967285156,3,-0.23115058947171485,1.745326427423979,77.44999694824219,-1.1275658014789582,77.02999877929688,2.2307732436062966,84.63999938964844,-0.23115058947171485
10717,2022-09-16,76.51000213623047,76.81999969482422,74.68000030517578,75.62000274658203,75300200.0,-0.001956711697276514,1.8344465889914006,44.490465293668954,24.68069506793772,27.031583263473244,3.737301859614803,10.48613182552603,12.463594554118515,13.887308909712544,11.880503635338876,2.1399993896484375,-9.871359716706365,-8.694497680664057,-22.185910599814264,4.79691523848615,-15.44020414023916,-1.9487912210889533,7.994676271728508,17.150910450770734,-8.590968342203094,6.745706459575103,9,3.6699981689453125,12.014999389648438,16.812496185302734,14.074996948242188,-17.810001373291016,4,-0.2688537829720017,1.3181805045805277,76.66000366210938,1.745326427423979,77.44999694824219,-1.1275658014789582,77.02999877929688,-0.2688537829720017
10718,2022-09-19,76.7699966430664,77.33999633789062,75.3499984741211,75.38999938964844,64966900.0,0.003398176703393707,-1.726026180336007,1.5505597750612923,27.92009999287079,27.96841070562299,3.2780457522486017,9.186543416523307,12.372037948498743,13.631697100323237,12.421499296439267,1.9899978637695312,-9.853889008824964,-7.475503158569339,-20.468360076612328,5.51735375947365,-13.97193161759084,-0.9790746995478372,6.948707516669913,30.780501562396417,2.0074373156807823,6.496428459021498,9,3.410003662109375,11.495002746582031,17.53750228881836,13.81500244140625,-15.299995422363274,0,-0.24501756390649265,1.8344465889914006,76.51000213623047,1.3181805045805277,76.66000366210938,1.745326427423979,77.44999694824219,-0.24501756390649265
10719,2022-09-20,75.25,76.58000183105469,74.7300033569336,76.08000183105469,51129100.0,-0.019799357946223006,1.0218542328505558,-0.6014517992691246,27.951694469418513,28.553335817223278,4.7539923470383485,9.82490184348525,14.123653883458047,15.151274015699258,13.514036881140223,2.0399932861328125,-9.380781148057537,-8.115999984741208,-21.040487710732634,4.808487741250218,-14.578243847736914,-1.6537561217455021,7.745607851371474,16.764689382804697,-13.418950334746249,6.46224386299571,9,4.930000305175781,13.014999389648438,19.057498931884766,15.334999084472656,-15.520000457763672,1,-0.23029902765521182,-1.726026180336007,76.7699966430664,1.8344465889914006,76.51000213623047,1.3181805045805277,76.66000366210938,-0.23029902765521182
10720,2022-09-21,74.4800033569336,78.41000366210938,74.44999694824219,75.44000244140625,82069700.0,-0.01023251352912169,-6.76462844534201,1.1566228513650152,29.393079730123162,29.054096702216434,5.274435843795331,9.672360887475378,15.140118133589539,15.840844631763133,14.545239508629827,3.9600067138671875,-8.626336211051921,-7.985496902465826,-20.741894041220817,4.770900236289165,-14.363695471843329,-1.6072983330883233,7.850355890742222,0.7577363085352743,-30.86591500422841,6.3781985693774965,9,5.584995269775391,13.469993591308594,19.827495574951172,16.104995727539062,-15.8800048828125,2,-0.23160584099371428,1.0218542328505558,75.25,-1.726026180336007,76.7699966430664,1.8344465889914006,76.51000213623047,-0.23160584099371428
10721,2022-09-22,69.5,74.29000091552734,69.16999816894531,73.88999938964844,101436900.0,-0.06686362959823888,-1.027722634662509,4.572920391960518,26.799255436741106,28.225886457357547,9.133000673206311,13.515758280384233,20.276406791046412,20.776431680799362,16.191861832907826,5.310005187988281,-7.820476877067165,-11.804000091552737,-24.852165464966788,1.2441652818613136,-18.32808277825977,-5.279917404845705,12.042323017732457,3.571446264819099,-28.306784361357,6.524082686707029,9,7.759998321533203,15.619998931884766,24.819997787475586,21.084999084472656,-7.490001678466797,3,-0.1687769718307386,-6.76462844534201,74.4800033569336,1.0218542328505558,75.25,-1.726026180336007,76.7699966430664,-0.1687769718307386
10722,2022-09-23,67.95999908447266,69.08000183105469,66.81999969482422,68.0,87690000.0,-0.02215828655435026,1.0545431215949563,0.009111827127280564,27.343155272676498,27.176099357407136,8.86319994682296,13.443693728391878,21.923203312434282,22.193632257494926,17.201103756735396,2.6800003051757812,-7.2911746339399315,-11.883000946044916,-23.9532688947903,0.18726700270046592,-17.9181349204176,-5.847866971672232,12.097644951405343,9.836056940673085,-23.35118393320197,6.035133974372688,9,6.185001373291016,15.985000610351562,26.190000534057617,22.625,-7.8999977111816335,4,-0.13449086981722347,-1.027722634662509,69.5,-6.76462844534201,74.4800033569336,1.0218542328505558,75.25,-0.13449086981722347
10723,2022-09-26,66.30000305175781,68.73999786376953,66.25,67.87000274658203,82898700.0,-0.024426074971712564,-1.982023016021673,39.24909403013542,27.20262558964015,26.88558762748614,8.546877597265436,13.854499801895983,23.591990295295602,23.699330825665243,18.739377274625287,2.4899978637695312,-7.133655212611814,-12.29899711608887,-24.57622017306906,-0.021774059108679467,-18.437608644578958,-6.160385587598782,11.904370776372659,0.41120918337896745,-35.086334615641086,6.138611528490092,9,6.029998779296875,16.449996948242188,27.85749626159668,24.284996032714844,-6.640003204345703,0,-0.11463049681740345,1.0545431215949563,67.95999908447266,-1.027722634662509,69.5,-6.76462844534201,74.4800033569336,-0.11463049681740345
10724,2022-09-27,67.16999816894531,68.77999877929689,66.0,67.90000152587889,94871800.0,0.013122097694449941,1.2329326621094387,0.4649703814211968,27.149125954095766,26.552655436025578,6.851683345892951,11.916324406337111,22.730760672961978,22.54616308723587,20.586074081952553,2.779998779296889,-7.678677827826462,-10.363002014160159,-22.726203868025948,2.0001998397056298,-16.54460294109306,-4.181401087227258,9.121675846684283,9.427863204566078,-26.772190571966263,6.181600926932898,9,5.035003662109375,14.630001068115234,27.462501525878906,21.75,-8.539997100830085,1,-0.08485926907286201,-1.982023016021673,66.30000305175781,1.0545431215949563,67.95999908447266,-1.027722634662509,69.5,-0.08485926907286201
10725,2022-09-28,68.36000061035156,68.80000305175781,66.55999755859375,67.11000061035156,72389500.0,0.017716279199727847,1.1032867213020803,-1.712320892948624,21.43420668425098,26.65265979975052,4.734554651996746,9.763567515394158,21.42007373375526,21.165650608669495,21.97850292304595,2.2400054931640625,-8.385574989313,-8.243999481201172,-20.421831080154945,3.933832117752601,-14.332915280678066,-2.155083681724278,6.079172082464709,28.468037994196504,-1.4608918639355366,6.0889157994768865,9,3.845001220703125,13.439998626708984,26.704999923706055,20.36499786376953,-8.25,2,-0.1262434317007367,1.2329326621094387,67.16999816894531,-1.982023016021673,66.30000305175781,1.0545431215949563,67.95999908447266,-0.1262434317007367
10726,2022-09-29,64.13999938964844,67.19999694824219,62.83000183105469,67.15000152587889,102552400.0,-0.06173202432745595,1.8102925916204036,-2.4080017089843637,10.227668837870524,25.04676799640972,7.813500144546154,13.018357646316332,25.353420702582127,25.145196989165584,23.338632727337426,5.529998779296875,-8.251127313749208,-11.427500534057614,-24.15923360577102,1.3042325376557926,-17.793367069914325,-5.061633998200904,8.780122218460903,20.9599609375,-0.45237880788343077,6.3658665358567035,9,6.480003356933594,16.075000762939453,31.17500114440918,23.954998016357422,-1.9500007629394602,3,-0.08637357293803538,1.1032867213020803,68.36000061035156,1.2329326621094387,67.16999816894531,-1.982023016021673,66.30000305175781,-0.08637357293803538
10727,2022-09-30,63.36000061035156,65.91000366210939,63.34000015258789,63.61999893188477,81664100.0,-0.012160879119415102,-16.133400302633515,0.0863781186078547,10.239134376664296,23.08221626127567,7.299642535816119,12.96924274961468,25.778276565208927,25.821149055684344,23.940743615354943,2.5700035095214986,-8.225931333522837,-11.258999252319342,-24.677442478498747,2.159443973860064,-17.968220865409037,-4.549777639229646,7.542097042346853,8.877699680511181,-4.075078618768046,6.709221613089701,9,7.260002136230469,16.854999542236328,32.15249824523926,24.734996795654297,-0.279998779296875,4,-0.021306854100594852,1.8102925916204036,64.13999938964844,1.1032867213020803,68.36000061035156,1.2329326621094387,67.16999816894531,-0.021306854100594852
10728,2022-10-03,66.11000061035156,66.91000366210939,63.38999938964844,64.45999908447266,83841600.0,0.04340277735967568,1.1661513903071603,-6.346200683715366,25.06847301177436,22.761858321537428,3.2167814145526563,9.598502087106127,22.79415792641626,22.944194969644627,24.666118038894304,3.5500030517578267,-7.794158754124226,-7.802499389648432,-21.46061089543204,5.85561211613517,-14.631555142540236,-0.9734436367566275,3.177677878018102,54.94134185303514,38.99739142681893,6.829055752891802,10,4.510002136230469,14.104999542236328,29.402498245239258,21.984996795654297,-2.2600021362304688,0,-0.09151413070949554,-16.133400302633515,63.36000061035156,1.8102925916204036,64.13999938964844,1.1032867213020803,68.36000061035156,-0.09151413070949554
10729,2022-10-04,67.90000152587889,69.18000030517578,67.33000183105469,68.26999664306639,77160500.0,0.027076098910927104,-1.4503380187754986,-0.22423925759124053,29.480010609686445,22.77151730815557,0.30680392756883634,7.33226037282013,20.804064477067428,21.04929334642452,24.960662614717723,3.0699996948242188,-7.707665571480277,-5.471498489379897,-19.184868817105865,8.241871838346064,-12.328183653242874,1.38518667448308,-5.0699996948242045,79.84253406495418,61.27864553288596,6.8566851638629815,10,0.6599998474121236,9.110000610351577,27.5124969482422,20.194995880126967,-7.9800033569335795,1,-0.12135495571861288,1.1661513903071603,66.11000061035156,-16.133400302633515,63.36000061035156,1.8102925916204036,64.13999938964844,-0.12135495571861288
10730,2022-10-05,67.94000244140625,68.69000244140625,64.51999664306639,66.58999633789061,87127400.0,0.000589115090256831,1.9263135915364864,-3.6487132959419717,30.639419461063653,23.198202199746962,-0.8475890923147489,6.717557720539162,20.634135236090444,20.917291111520527,25.3293552402963,4.170005798339858,-7.874653874225331,-4.847997665405273,-18.43623817461858,8.740242843808034,-11.642117920011927,1.94612258920138,-4.983000640869143,80.47246989392136,59.070461032346635,6.7941202546066535,10,-1.9350013732910156,8.549999237060547,26.717496871948242,20.15499496459961,0.5299987792968608,2,-0.13703269117954897,-1.4503380187754986,67.90000152587889,1.1661513903071603,66.11000061035156,-16.133400302633515,63.36000061035156,-0.13703269117954897
10731,2022-10-06,67.84999847412111,70.29000091552734,67.66000366210939,67.81999969482422,98325900.0,-0.0013247566095212493,-14.028948859921792,0.022221217532844798,30.7212667924872,23.573547924170374,-1.1356805457869399,5.936037315411227,20.443158893767176,20.78514107364495,26.316348594210957,2.6299972534179545,-7.98855336427178,-4.191501617431626,-17.091439665793274,8.708436430930021,-10.641470641612443,2.2584674067491903,-4.768536703491229,64.8920550567788,41.17799518214453,6.449969024180823,10,-1.2899971008300923,6.925003051757798,26.077499389648423,20.24499893188475,4.520004272460923,3,-0.11407513688775817,1.9263135915364864,67.94000244140625,-1.4503380187754986,67.90000152587889,1.1661513903071603,66.11000061035156,-0.11407513688775817
10732,2022-10-07,58.43999862670898,64.02999877929689,58.22000122070313,64.01000213623047,163786300.0,-0.13868828384721676,1.0713015604908576,-185.6743387588136,21.00601095461451,22.885035186945302,7.578895209871014,13.933121992471747,29.397400101053442,29.930064043345432,28.288245247340214,9.629997253417976,-8.42211349778492,-12.2510015487671,-24.893252859941974,0.3912497624077744,-18.572127204354537,-5.929875893179663,11.850002288818366,1.8226794661824488,-20.130137041399912,6.321125655587436,10,5.815002441406257,13.510002136230476,34.38000106811524,29.654998779296882,15.090000152587898,4,0.0641683793313117,-14.028948859921792,67.84999847412111,1.9263135915364864,67.94000244140625,-1.4503380187754986,67.90000152587889,0.0641683793313117
10733,2022-10-10,57.81000137329102,58.790000915527344,56.29999923706055,57.31000137329102,112241800.0,-0.010780240729335477,1.024392361918774,-0.08976655026254267,21.61458317164538,22.270085988895257,7.686225552750805,13.122836937641601,29.464655057895747,30.157220215354037,30.36752543762865,2.490001678466797,-8.411486958659367,-11.539498901367175,-23.631506465372475,0.5525086626381253,-17.585502683369818,-5.493495119364525,12.479999542236321,10.79343784893642,-11.327549871059158,6.046003782002649,10,5.484998703002923,13.179998397827141,31.99749565124511,30.284996032714837,18.56000137329101,0,0.09116070459390224,1.0713015604908576,58.43999862670898,-14.028948859921792,67.84999847412111,1.9263135915364864,67.94000244140625,0.09116070459390224
10734,2022-10-11,57.63000106811523,58.91999816894531,56.04999923706055,57.209999084472656,114054800.0,-0.0031136533627372787,-1.0948884480178205,0.840003967285142,22.03783323683699,22.33715560584926,7.1193397812360715,12.41124895049223,28.993749401086752,30.028079713478796,31.47561614972034,2.8699989318847656,-8.361510230717286,-10.749499320983894,-23.349145779854588,1.8501471378868004,-17.04932255041924,-4.449676091548547,12.100399780273442,11.095517168680539,-13.16069782239841,6.299823229435349,10,5.539999008178718,13.234998703002937,32.177495956420906,30.464996337890632,15.06999588012696,1,0.1079298506112154,1.024392361918774,57.81000137329102,1.0713015604908576,58.43999862670898,-14.028948859921792,67.84999847412111,0.1079298506112154
10735,2022-10-12,57.849998474121094,58.31999969482422,56.31999969482422,57.45000076293945,89264200.0,0.0038174111040851777,1.9850742869506053,0.9523710048046955,27.039803373895154,24.205170554296444,5.868893308462027,11.222988723276487,28.031064900450616,29.490855137818755,32.50918431674346,2.0,-8.1998467736651,-9.549501991271967,-22.227341650003112,3.128337667459178,-15.888421820637546,-3.2105821619063946,11.059578277587889,12.64044259055418,-13.644336694632102,6.338919829365573,10,5.320001602172852,13.01500129699707,31.88250160217285,30.244998931884766,16.050003051757812,2,0.03578219100127078,-1.0948884480178205,57.63000106811523,1.024392361918774,57.81000137329102,1.0713015604908576,58.43999862670898,0.03578219100127078
10736,2022-10-13,58.93999862670898,60.13999938964844,54.56999969482422,55.52000045776367,131159800.0,0.018841835459606715,-1.0939849677973563,8.550044346109445,31.90208165872626,26.612164696747772,4.429513085650065,9.209562251853335,26.234416604099856,28.13736139262175,33.266007539204644,5.569999694824219,-8.100022037892288,-7.57350158691407,-20.000657847458406,4.853654673630274,-13.787079717186238,-1.3599234566419014,9.198003474121101,46.194496351035916,17.092564057777267,6.213578130272172,10,3.490001678466804,11.185001373291023,30.477499008178718,29.154998779296882,14.630001068115241,3,0.1616899018670075,1.9850742869506053,57.849998474121094,-1.0948884480178205,57.63000106811523,1.024392361918774,57.81000137329102,0.1616899018670075
10737,2022-10-14,55.93999862670898,59.93999862670898,55.84000015258789,59.599998474121094,96959300.0,-0.050899220731242645,-1.1243533045089524,-1.0701759669482003,30.274171578004967,27.190575648551167,7.002708102327723,11.161764029162235,28.29071370738186,30.828679488749835,34.02944682917978,4.099998474121087,-8.078739000740299,-9.545001411438001,-21.893239243014854,2.803236420138859,-15.719120327226427,-3.3708824956495747,11.11256328164064,24.5960324406803,-7.799031466911369,6.17411891578843,10,6.490001678466804,14.185001373291023,33.47749900817872,32.15499877929688,16.52000045776368,4,0.29370762465532896,-1.0939849677973563,58.93999862670898,1.9850742869506053,57.849998474121094,-1.0948884480178205,57.63000106811523,0.29370762465532896
10738,2022-10-17,57.959999084472656,58.5099983215332,57.099998474121094,57.349998474121094,76977600.0,0.036110127053153196,-1.5405388686507664,-0.16666684037784232,33.19956611825589,27.60385959394777,4.140467322070677,8.074284529855419,25.38260669581328,28.571041019735674,34.97143840233935,2.569999694824226,-7.286229058984738,-6.584501075744626,-18.154506160688044,4.985504009198785,-12.369503618216328,-0.7994985332729243,8.093957846794922,60.861751802221974,24.505572623938676,5.785002542471705,10,4.470001220703125,12.0,29.854999542236328,30.134998321533203,17.290000915527344,0,0.2686335393506827,-1.1243533045089524,55.93999862670898,-1.0939849677973563,58.93999862670898,1.9850742869506053,57.849998474121094,0.2686335393506827
10739,2022-10-18,57.91999816894531,60.4900016784668,56.4000015258789,59.90999984741211,103064500.0,-0.0006901469316630271,1.5968210910015728,-3.262294569377392,30.12185530822491,27.546352465854586,2.9233504070674243,7.114142003910899,24.587938284535895,28.34696775512802,35.64247037619419,4.090000152587898,-6.423951643017304,-5.75800189971924,-16.519714594083965,5.003710794645485,-11.138858246901606,-0.37714555253687365,7.215242183406801,56.587793101715135,18.439287969642116,5.3808563471823625,10,4.510002136230469,10.10000228881836,29.45250129699707,30.174999237060547,18.480003356933594,1,0.31854290678360164,-1.5405388686507664,57.959999084472656,-1.1243533045089524,55.93999862670898,-1.0939849677973563,58.93999862670898,0.31854290678360164
10740,2022-10-19,57.22999954223633,59.040000915527344,56.56999969482422,57.33000183105469,75704800.0,-0.011912960091889913,-2.478870098993942,0.05025236405599741,34.79982405065141,27.999525494539494,2.1616948402049943,6.793877610568487,24.56407840993944,28.66879937727289,36.84956524206629,2.470001220703125,-6.4370914433204405,-5.585500335693361,-15.427772107253489,4.256771435866767,-10.506636221473428,-0.6643644499132932,7.060021557513551,44.93241479921618,4.419253530790094,4.921135885780066,10,2.069999694824226,9.260002136230469,28.442502975463867,30.86499786376953,17.90999984741211,2,0.2703127298575083,1.5968210910015728,57.91999816894531,-1.5405388686507664,57.959999084472656,-1.1243533045089524,55.93999862670898,0.2703127298575083
10741,2022-10-20,57.77000045776367,60.20000076293945,57.4000015258789,57.47000122070313,79552600.0,0.00943562676649723,-11.727308982772742,-2.9999237078008063,37.572254923528824,29.840219268863308,0.04635319750877187,5.618078451576594,23.188620463112642,27.703989105890898,37.147368575514726,2.970001220703125,-6.710139577160405,-4.458999443054196,-14.018000357307798,5.100001471199413,-9.238499900180997,0.32050101407260456,5.742418929592155,41.50536928718508,-2.8851472115711303,4.779500457126804,10,-0.23999977111816406,8.720001220703125,27.177501678466797,30.324996948242188,15.420001983642578,3,0.27921067925052334,-2.478870098993942,57.22999954223633,1.5968210910015728,57.91999816894531,-1.5405388686507664,57.959999084472656,0.27921067925052334
10742,2022-10-21,58.81999969482422,58.90999984741211,55.709999084472656,57.22000122070313,95366400.0,0.018175510277660623,2.595508940970734,5.333341810460029,32.46753103776277,31.046102365098573,-1.0550209803913617,4.05618715458958,21.328121239925323,26.23736034268552,37.24001416256259,3.200000762939453,-7.082770247653599,-2.952000236511232,-12.227080818860642,6.323080345838186,-7.589540527685941,1.685540054663477,3.9770261171290784,65.06273896711143,21.097751432480337,4.637540291174708,10,-1.289999008178711,7.670001983642578,25.647502899169922,29.27499771118164,14.569999694824219,4,0.25076504720379833,-11.727308982772742,57.77000045776367,-2.478870098993942,57.22999954223633,1.5968210910015728,57.91999816894531,0.25076504720379833
10743,2022-10-24,58.70000076293945,59.0,56.65999984741211,58.56999969482422,76305400.0,-0.0020401042588805707,5.410963342303974,0.0812507450587706,25.941419255004817,31.479834144894998,-0.8889854606790308,3.7709584416353295,20.532150296994857,25.94602122069088,37.2496779496518,2.3400001525878906,-7.5335091554966525,-2.6919990539550795,-11.807343941453155,6.423345833542996,-7.249671497704114,1.8656733897939617,3.438862959643515,62.55230242392755,22.17028924564581,4.557672443749039,10,-1.1700000762939453,7.790000915527344,25.65250015258789,30.369998931884766,18.929996490478516,0,0.2344122341173911,2.595508940970734,58.81999969482422,-11.727308982772742,57.77000045776367,-2.478870098993942,57.22999954223633,0.2344122341173911
10744,2022-10-25,61.47000122070313,61.97999954223633,58.68999862670898,58.77000045776367,85501900.0,0.04718910428894807,-1.30069638124505,20.769065993720528,35.194504181851286,32.38591201244568,-3.416254686720265,0.5818659452634591,16.853679461531122,22.658936333293205,36.88945397434341,3.290000915527351,-6.635018921116625,0.3630012512207088,-8.3387409214452,9.064743423886625,-3.9878698351122424,4.713872337553667,-6.900001525878913,91.866056071787,54.2189784068274,4.350871086332957,10,-3.1950016021728587,5.020000457763665,22.752498626708977,28.03999710083007,16.01000213623046,1,0.2241743697030505,5.410963342303974,58.70000076293945,2.595508940970734,58.81999969482422,-11.727308982772742,57.77000045776367,0.2241743697030505
10745,2022-10-26,59.72999954223633,61.77000045776367,59.1500015258789,59.68999862670898,79761600.0,-0.028306517714542845,-3.678589918256084,0.014815149712699456,32.72340372343733,32.4771700196358,-1.5438862254554664,1.7309249915445122,17.672373982915843,23.903050677365968,36.51588639654663,2.6199989318847727,-5.745325172335214,-0.945500373840332,-8.961770289275549,7.070769541594878,-4.953635331557933,3.0626345838772764,-5.011799850463866,64.11483515580937,28.678344774933265,4.008134957717606,10,-0.8850002288818359,6.760002136230469,24.49250030517578,29.779998779296875,15.250003814697266,2,0.27908927023940233,-1.30069638124505,61.47000122070313,5.410963342303974,58.70000076293945,2.595508940970734,58.81999969482422,0.27908927023940233
10746,2022-10-27,58.599998474121094,62.72000122070313,58.5099983215332,61.599998474121094,83871400.0,-0.018918484459658935,-1.6478003114136255,-74.99828342550641,50.525623767021735,34.727331373971,-0.5220893791274008,2.5556310722355633,17.91116102259079,24.535937834875938,35.497763923897054,4.210002899169929,-4.865335503317425,-1.7985013961791978,-9.69264499590598,6.095642203547584,-5.745573196042585,2.1485704036841895,-3.736562785339352,41.22679755990048,1.4748370190575741,3.9470717998633904,10,0.6150016784667969,5.8300018310546875,25.407499313354492,30.90999984741211,15.020004272460938,3,0.28225258269983966,-3.678589918256084,59.72999954223633,-1.30069638124505,61.47000122070313,5.410963342303974,58.70000076293945,0.28225258269983966
10747,2022-10-28,62.0099983215332,62.349998474121094,58.91999816894531,59.099998474121094,78198600.0,0.05819112519120684,-1.0978592201919948,-0.9699999491373698,61.66665818956159,37.890341604116074,-3.3307779306841567,-1.0126103192834108,13.561240264526589,20.64951414989602,34.42462084771486,3.75,-4.202235031167916,1.6789985656738295,-6.131162904296204,9.489160035643863,-2.2260821693111836,5.584079300658843,-6.832300011474608,88.2837831968288,43.015281923252246,3.905080734985015,10,-2.7949981689453125,0.4200019836425781,19.18000030517578,24.869998931884766,8.259998321533189,4,0.1802935723671959,-1.6478003114136255,58.599998474121094,-3.678589918256084,59.72999954223633,-1.30069638124505,61.47000122070313,0.1802935723671959
10748,2022-10-31,60.06000137329102,61.86000061035156,59.52999877929688,60.75,73274100.0,-0.031446492517724134,-1.6628534309312553,-0.23711294257372542,56.145677080901336,40.781877356635675,-1.1751484611354428,0.4858036872942719,14.674026476976358,22.160880293376117,33.62132972215816,2.479999542236321,-3.803171243995635,0.03150157928467223,-7.289555579019343,7.352558737588687,-3.6290269998673352,3.6920301584366797,-4.580610946806644,36.8171492723539,-12.246323707513731,3.660528579152008,10,-0.8450012207031321,2.3699989318847585,18.984998703002923,25.6449966430664,10.079998016357415,0,0.22194468384220412,-1.0978592201919948,62.0099983215332,-1.6478003114136255,58.599998474121094,-3.678589918256084,59.72999954223633,0.22194468384220412
10749,2022-11-01,59.65999984741211,61.9900016784668,59.43000030517578,61.4900016784668,83806700.0,-0.006660031913632181,-1.2358081657810132,2.6521818453220383,54.53634412048094,42.974824031061175,-0.5614095800291352,0.24963176988347868,14.315167696931397,22.164970095246773,33.47240030203872,2.5600013732910156,-3.0727165000801335,0.043500137329104405,-6.270565887861181,6.35756616251939,-3.1135328752660385,3.2005331499242473,-3.89098498915898,27.31593192265136,-25.266119449515543,3.157033012595144,11,-0.44499969482421875,2.770000457763672,17.880001068115234,25.759998321533203,10.810001373291016,1,0.30120679604368705,-1.6628534309312553,60.06000137329102,-1.0978592201919948,62.0099983215332,-1.6478003114136255,58.599998474121094,0.30120679604368705
10750,2022-11-02,58.63000106811523,63.93000030517578,58.56999969482422,63.0,142669400.0,-0.01726447840984302,-1.3875272190017731,2.387975169055544,49.22072003995363,44.269097932886154,0.7689244432545834,0.5759139283181725,14.569974662080604,22.852597689379913,32.63665814081907,5.3600006103515625,-2.550978181519831,-0.5209985733032312,-5.478267918913879,4.436270772307417,-2.9996332461085515,1.9576360995020892,-2.582946755364098,2.2140720048477704,-49.061935912610004,2.4786346728053226,11,1.1899986267089915,3.799999237060554,18.37249946594239,26.664997100830085,9.959995269775384,2,0.32150779371330374,-1.2358081657810132,59.65999984741211,-1.6628534309312553,60.06000137329102,-1.0978592201919948,62.0099983215332,0.32150779371330374
10751,2022-11-03,60.11000061035156,62.27999877929688,58.02999877929688,58.11000061035156,95279900.0,0.025243041365748953,-2.9351785134008934,-0.45766601575286964,61.350033277369214,47.478264848397984,-0.38469400125088526,-1.5954791820200356,12.308260975598841,21.160380070958198,32.29177089932293,4.25,-1.8825068504610698,1.3460008621215849,-1.5186913066598322,4.210693030903002,-0.08634522226912367,2.7783469465122934,-3.5899695380549517,35.25425920537929,-18.595333209430677,1.4323460843907074,11,0.1849994659423828,2.3199996948242188,16.892499923706055,25.18499755859375,10.55999755859375,3,0.24737984687395365,-1.3875272190017731,58.63000106811523,-1.2358081657810132,59.65999984741211,-1.6628534309312553,60.06000137329102,0.24737984687395365
10752,2022-11-04,62.18999862670898,63.0,60.52999877929688,62.5,84791300.0,0.03460319406483614,2.7709902769001284,-0.15500068664551137,61.47585552830046,51.42653554543082,-2.1639482647564066,-3.5627984314664047,9.311142670914911,18.87810458558574,30.58569420310001,2.8899993896484375,-1.289363225161253,3.2384988784789996,-0.003010107114960192,6.4800078640729595,1.6177443856820233,4.859253371275976,-5.225369400439618,70.50845375488944,16.82105128164291,1.6207544927969795,11,-1.2099990844726491,0.24000167846680398,13.227502822875984,21.52000045776368,9.460002899169929,4,0.1837916766726566,-2.9351785134008934,60.11000061035156,-1.3875272190017731,58.63000106811523,-1.2358081657810132,59.65999984741211,0.1837916766726566
10753,2022-11-07,63.08000183105469,63.52999877929688,61.4000015258789,62.93000030517578,62722500.0,0.014311034314181237,3.057155313351471,-0.48387374638527164,63.38175308301952,54.558452090005076,-2.6455140793823375,-4.255947661347683,7.688879586215236,17.75206148023753,28.520534071641112,2.129997253417983,-0.7526088467951411,3.865002059936522,0.18681821005775845,7.543185909815286,2.0259101349971402,5.704093984875904,-5.697450340050942,85.59324992726212,30.93957428490549,1.8390919249393822,11,-2.1000022888183594,-0.6500015258789062,12.337499618530273,20.62999725341797,5.849998474121094,0,0.11398215921534782,2.7709902769001284,62.18999862670898,-2.9351785134008934,60.11000061035156,-1.3875272190017731,58.63000106811523,0.11398215921534782
10754,2022-11-08,63.849998474121094,64.95999908447266,62.36999893188477,64.08999633789061,75938000.0,0.012206668051923497,1.6161573348026697,-1.599969482732218,67.09710750926037,58.37775251065209,-3.3999452654145372,-4.781199707754794,6.267192965063316,16.863867933627418,26.273372802128524,2.5900001525878835,-0.12759866217746207,4.323998832702635,0.1868883037681286,8.461109361637142,2.2554435682353855,6.392554097169885,-6.074600054267023,83.98267588065556,26.93857194400752,2.0685552644672525,11,-2.354999542236328,-1.4199981689453125,11.567502975463867,19.860000610351562,2.6800003051757955,1,0.09851215451597439,3.057155313351471,63.08000183105469,2.7709902769001284,62.18999862670898,-2.9351785134008934,60.11000061035156,0.09851215451597439
10755,2022-11-09,59.91999816894531,63.04999923706055,59.79999923706055,62.27999877929688,62940300.0,-0.06155051525598143,-1.5000014671921171,9.83342340337665,54.72527048723334,58.84437992400892,0.6256325838039203,-0.7253583220722248,9.536368539765107,20.659282901884552,24.064086194417985,4.049999237060547,0.5710080186690689,0.2904985427856417,-3.772984711530995,4.3539817971022785,-1.7412430843726767,2.32224016994396,-1.5698316959217564,27.272717264339168,-30.425912173481688,2.0317416271583193,11,1.5750007629394531,2.5100021362304688,12.86500358581543,23.790000915527344,5.490005493164077,2,0.17606814709860186,1.6161573348026697,63.849998474121094,3.057155313351471,63.08000183105469,2.7709902769001284,62.18999862670898,0.17606814709860186
10756,2022-11-10,68.47000122070311,68.80000305175781,63.61999893188477,64.30000305175781,107996300.0,0.14269030896247603,1.1449284290403365,-1.7669479196973992,65.95041574525436,59.320352985752564,-7.126503611593257,-8.98548058834421,0.4780002524204434,11.987598937272807,22.41915647956107,8.8800048828125,1.136427204769035,8.364001464843739,2.7151633711090426,14.012839558578435,5.539582417976391,11.188420511711087,-9.591048138763625,96.33331454242497,37.93175671349808,2.8244190468673485,11,-5.055000305175767,-6.0400009155273295,2.777500152587905,15.239997863769545,-3.8800048828125,3,0.0017525210318123374,-1.5000014671921171,59.91999816894531,1.6161573348026697,63.849998474121094,3.057155313351471,63.08000183105469,0.0017525210318123374
10757,2022-11-11,72.37000274658203,73.31999969482422,68.29000091552734,69.58000183105469,111709500.0,0.056959273497130924,1.1449911912117086,0.6690652615401527,70.08522030799837,60.86919112209668,-10.507354580912242,-12.217893348618091,-3.813645191369943,7.987998189061869,21.02177955004803,5.029998779296875,2.083164483052414,11.442502784729001,3.8874770155263576,18.997528553931645,7.664989900127679,15.220015669330323,-12.570003509521484,92.97339559114685,33.64706316818956,3.7775128846013235,11,-6.695003509521484,-8.425003051757812,-1.7025012969970703,11.339996337890625,-7.319999694824219,4,-0.023490458934893543,1.1449284290403365,68.47000122070311,-1.5000014671921171,59.91999816894531,1.6161573348026697,63.849998474121094,-0.023490458934893543
10758,2022-11-14,73.52999877929688,75.25,72.66999816894531,75.22000122070312,108892800.0,0.01602868576331007,1.9485735212053572,-0.6057354433114296,68.59962714332576,62.431778124634995,-10.678670150175009,-12.808304154255183,-5.292503352935057,6.755213734820046,19.672751412592337,2.8799972534179688,2.705380699422186,11.823998832702635,2.544500902377365,21.103496763027913,7.1842498675399895,16.463747797865274,-12.10759948730469,88.8673065646122,32.26669313515209,4.639748965162639,11,-6.8899993896484375,-8.619998931884766,-5.427497863769531,7.875,-5.849998474121094,0,-0.025567758528880935,1.1449911912117086,72.37000274658203,1.1449284290403365,68.47000122070311,-1.5000014671921171,59.91999816894531,-0.025567758528880935
10759,2022-11-15,76.37000274658203,79.16000366210938,75.38999938964844,77.26000213623047,108946300.0,0.038623745606327864,-1.645611367505809,0.5266260970060312,74.82100682742033,65.27625443435352,-12.179941030393906,-14.962335637475775,-8.375941069347334,3.783949602175909,19.106073927965138,5.6300048828125,2.9523507311824986,13.741502571105954,2.5710794631906992,24.911925679021202,8.156291017148334,19.326714125063575,-13.011739355468748,85.58884154015215,28.701988708572813,5.585211553957624,11,-7.775001525878906,-9.505001068115234,-9.227502822875977,4.074995040893555,-12.510002136230469,1,-0.09742048152197069,1.9485735212053572,73.52999877929688,1.1449911912117086,72.37000274658203,1.1449284290403365,68.47000122070311,-0.09742048152197069
10760,2022-11-16,72.69999694824219,74.83000183105469,71.93000030517578,73.66000366210938,79968000.0,-0.04805559337896048,-1.320001220703125,1.0786599687966123,69.55074382354476,66.1874444950397,-7.045084173356443,-10.618340069486955,-5.025725614822022,7.314711498941875,18.15275388100834,4.44000244140625,3.4232042467871793,9.297996902465819,-2.427121174519499,21.023114979451137,3.4354378639731635,15.160555940958481,-6.813455113769535,58.429827879635276,-0.4198267396715707,5.86255903849266,11,-3.2199954986572266,-5.834995269775391,-5.682497024536133,7.620000839233398,-8.180000305175795,2,-0.08486930437339557,-1.645611367505809,76.37000274658203,1.9485735212053572,73.52999877929688,1.1449911912117086,72.37000274658203,-0.08486930437339557
10761,2022-11-17,73.9000015258789,74.37999725341797,70.16000366210939,70.55999755859375,82320800.0,0.01650625348018986,-1.038648304483483,-3.4791464674560917,67.56277654434057,66.86376905237748,-6.798165660396336,-11.11799118986822,-6.640363913229507,6.066930694309804,17.35662403870892,4.2199935913085795,4.065425365992169,9.691501426696775,-2.60742569904464,21.99042855243819,3.5420378638260672,15.840964989567482,-5.88970579898438,51.609928177024365,-3.371243851182122,6.1494635628707055,11,-4.420000076293945,-7.034999847412109,-6.882501602172852,6.41999626159668,-10.630001068115234,3,-0.1148849484231258,-1.320001220703125,72.69999694824219,-1.645611367505809,76.37000274658203,1.9485735212053572,73.52999877929688,-0.1148849484231258
10762,2022-11-18,73.56999969482422,75.3499984741211,72.18000030517578,75.06999969482422,73223200.0,-0.004465518595951901,2.0776717726882166,-0.44910126296024727,70.95872186987542,67.70565447313925,-5.234627444950263,-10.146514962969448,-6.823454492473161,6.391300679681692,16.280253151846512,3.1699981689453125,5.002699409510065,8.62399959564209,-4.076814743619408,21.324813934903588,2.273592426011348,14.974406765272839,-3.7757506982953117,37.88884480794261,-18.58897494251093,6.350407169630748,11,-4.089998245239258,-6.134998321533203,-7.292499542236328,6.009998321533203,-11.0,4,-0.12206066867178966,-1.038648304483483,73.9000015258789,-1.320001220703125,72.69999694824219,-1.645611367505809,76.37000274658203,-0.12206066867178966
10763,2022-11-21,72.45999908447266,72.9800033569336,71.56999969482422,72.20999908447266,51536300.0,-0.015087679964060907,1.1860377090676824,-0.16666666666666666,69.42925598263908,67.96478208129244,-2.9660619909603128,-8.38257302657128,-6.22391081311126,7.513427681799385,15.117035902221193,2.0,5.622013569259799,6.825999069213864,-5.940788009881359,19.592786148309088,0.44260552966625255,13.209392608761476,-2.299995422363267,25.55550469292523,-33.18134899673481,6.383393539547614,11,-2.9799976348876953,-5.024997711181641,-6.182498931884766,7.119998931884766,-7.6399993896484375,0,-0.1022632642332274,2.0776717726882166,73.56999969482422,-1.038648304483483,73.9000015258789,-1.320001220703125,72.69999694824219,-0.1022632642332274
10764,2022-11-22,75.25,75.33000183105469,72.11000061035156,72.72000122070312,55450200.0,0.03850401532954484,1.3940507793887413,10.1199951171875,73.94811420472779,70.10065360545849,-4.43533719301999,-10.632407593200043,-9.257142522119068,4.796608051928999,15.005410639461042,3.220001220703125,6.23460716907627,8.927000045776367,-4.369938263961544,22.223938355514278,2.2785308909074047,15.575469200645323,-3.6800003051757812,98.07324520075323,30.85704287874539,6.648469154868957,11,-3.8599987030029297,-7.814998626708984,-9.055000305175781,4.329998016357422,-10.480003356933608,1,-0.10059800258902618,1.1860377090676824,72.45999908447266,2.0776717726882166,73.56999969482422,-1.038648304483483,73.9000015258789,-0.10059800258902618
10765,2022-11-23,76.4000015258789,78.22000122070312,75.30000305175781,75.48999786376953,81623600.0,0.015282412304038706,-3.5271525058847186,0.3596854154855675,73.69798135249982,70.96149422848576,-3.3545811967093755,-11.035285503688883,-10.655566483163255,3.7027882472898455,15.05927858061088,2.970001220703125,6.835781801287496,9.243501472473142,-4.398728302809033,22.885731247755317,2.4223865848320543,16.06461636011423,-4.8300018310546875,77.41935178524095,5.90570799156896,6.8211148876410865,11,-2.674999237060547,-8.96500015258789,-11.17500114440918,2.8149986267089844,-12.380004882812514,2,-0.1641361343596267,1.3940507793887413,75.25,1.1860377090676824,72.45999908447266,2.0776717726882166,73.56999969482422,-0.1641361343596267
10766,2022-11-25,75.13999938964844,76.04000091552734,74.75,75.66999816894531,26018900.0,-0.016492174228604828,1.0314906705434272,-0.5824138971796505,69.2995413156456,70.87419656266877,-1.1722112011325407,-8.930484216639087,-9.638282308242268,5.009820525064015,15.359289316540913,1.6500015258789062,7.341156369631918,7.156499290466314,-6.305873369411557,20.618871950344193,0.42531296052737844,13.88768562040525,-3.029998779296875,53.68419361907417,-17.214831332708222,6.731186329938939,11,-0.4799957275390625,-7.704998016357422,-12.244998931884766,3.3300018310546875,-10.479995727539048,4,-0.14133621017895692,-3.5271525058847186,76.4000015258789,1.3940507793887413,75.25,1.1860377090676824,72.45999908447266,-0.14133621017895692
10767,2022-11-28,73.19000244140625,75.47000122070312,72.56999969482422,73.80999755859375,45383800.0,-0.025951516689935228,-2.118280187371305,1.16980480221109,64.60559950127899,70.43041571355248,1.0128466249584278,-6.4296138143861015,-7.953831037431215,6.932915626465217,15.455992194564233,2.9000015258789062,8.47718352483703,4.647502136230472,-8.698452009658169,17.993456282119112,-2.0254749367138487,11.320479209174792,5.970001220703125,24.360937967873948,-42.83370781289548,6.6729770729443185,11,1.470001220703125,-5.755001068115234,-11.180001258850098,5.279998779296875,-10.860000610351562,0,-0.13553766433583925,1.0314906705434272,75.13999938964844,-3.5271525058847186,76.4000015258789,1.3940507793887413,75.25,-0.13553766433583925
10768,2022-11-29,73.38999938964844,74.48999786376953,72.77999877929688,73.62000274658203,51846400.0,0.002732571957519747,-1.3586119807424166,0.37097607796810395,64.01292065590349,69.22951725005059,0.8838484396442396,-5.8812938364172,-8.430906340114916,6.706108406672655,15.557921016278135,1.7099990844726562,8.600353559376828,4.180999183654791,-8.704773094273747,17.06677146158333,-2.2618869553094783,10.62388532261906,5.638204193115229,20.949241430979583,-42.29920410385438,6.442886138964269,11,0.8000030517578125,-5.479997634887695,-11.379998207092285,5.0800018310546875,-9.430000305175781,1,-0.1474315272490705,-2.118280187371305,73.19000244140625,1.0314906705434272,75.13999938964844,-3.5271525058847186,76.4000015258789,-0.1474315272490705
10769,2022-11-30,77.62999725341797,77.69999694824219,72.80999755859375,73.37999725341797,88468400.0,0.057773510001794204,1.2277904644720423,-18.47799117656815,75.77873654167568,69.92151644095404,-3.5298218120455402,-9.176480159833758,-12.85542463629605,2.5020046502116458,15.918281162501923,4.8899993896484375,8.30913290703188,7.522497177124023,-5.06227722672098,20.10727158096902,1.230109975201529,13.814884379046525,1.2690422515869102,89.55745472664495,20.859507699074868,6.292387201922499,11,-3.4399948120117188,-9.034996032714844,-15.619996070861816,0.8400039672851562,-10.389999389648438,2,-0.16501350008781224,-1.3586119807424166,73.38999938964844,-2.118280187371305,73.19000244140625,1.0314906705434272,75.13999938964844,-0.16501350008781224
10770,2022-12-01,77.4800033569336,79.2300033569336,76.44000244140625,78.30999755859375,59833400.0,-0.0019321641348862828,1.0898837877147012,-0.19529275333180146,67.36030933881828,69.8990200847849,-2.939610055207865,-7.949456501524352,-12.870675434974785,2.6968054101533028,17.060276538068088,2.7900009155273438,8.032597090241183,6.4300031661987305,-5.332052589540524,18.192058921937992,0.5489752883291033,12.311031044068358,-4.910003662109375,73.72373817215387,8.169465757495388,5.881027877869631,12,-2.0800018310546875,-8.85000228881836,-15.097502708435059,0.7299957275390625,-9.430000305175781,3,-0.16404241305095135,1.2277904644720423,77.62999725341797,-1.3586119807424166,73.38999938964844,-2.118280187371305,73.19000244140625,-0.16404241305095135
10771,2022-12-02,74.9800033569336,76.27999877929688,73.6500015258789,75.05000305175781,64377200.0,-0.032266389928805816,1.0790564848572575,0.08433757089411613,55.315682863356464,68.16090463961613,-0.30206647359725025,-4.509519132549258,-10.407832380916574,5.209007954526626,17.8240664094561,3.8300018310546875,7.177861673877132,3.186503028869623,-7.494013162960002,13.867019220699248,-2.1537550670451964,8.526761124784443,-2.276803588867182,36.18622127523083,-24.829825891233646,5.340258095914813,12,0.4199981689453125,-6.350002288818359,-12.31250286102295,3.2299957275390625,-5.920005798339844,4,-0.1461723956145129,1.0898837877147012,77.4800033569336,1.2277904644720423,77.62999725341797,-1.3586119807424166,73.38999938964844,-0.1461723956145129
10772,2022-12-05,73.62000274658203,75.16999816894531,72.81999969482422,74.54000091552734,47022200.0,-0.018138177506840547,1.1559691463448778,13.142888283378747,50.181826140486244,66.02230132382137,1.1910216348760656,-2.3708610153566383,-9.051911710147252,6.5561821048324305,18.797761189929336,2.3499984741210938,6.694929077423197,1.255002212524417,-8.439547428616564,10.949551853665398,-3.5922726080460734,6.102277033094907,5.6100006103515625,13.023308079463932,-42.63274290999731,4.84727482057049,12,2.049999237060547,-4.990001678466797,-11.797502517700195,4.389995574951172,-2.8199996948242188,0,-0.1217060411599703,1.0790564848572575,74.9800033569336,1.0898837877147012,77.4800033569336,1.2277904644720423,77.62999725341797,-0.1217060411599703
10773,2022-12-06,70.26999664306639,73.38999938964844,69.40000152587889,73.08000183105469,64965200.0,-0.04550402035500023,1.3265291596322848,3.054359544225713,37.92556661673028,62.019796036266094,4.691017294013221,1.628936478973955,-5.691482208212435,9.8336738320791,19.698358875157044,4.220001220703139,6.160044646698225,-2.4545036315918054,-11.1845898993908,6.275582636207197,-6.81954676549131,1.9105395023076994,8.831806640625018,8.85040646115683,-41.242262950003926,4.3650431338995,12,4.045005798339858,-1.6399955749511577,-9.447496414184556,7.550003051757827,0.730003356933608,1,-0.11299267384830813,1.1559691463448778,73.62000274658203,1.0790564848572575,74.9800033569336,1.0898837877147012,77.4800033569336,-0.11299267384830813
10774,2022-12-07,70.13999938964844,71.37000274658203,69.27999877929689,69.52999877929689,59180100.0,-0.0018499681176629146,-2.7657708433570027,-0.21708166695174413,44.106819947704224,58.731889213511025,4.492351722742654,2.3761529079443022,-5.5804040618666875,9.884555118552953,20.763243769909433,2.090003967285142,5.518121648874086,-2.89900093078613,-10.685130118356227,4.887128256783967,-6.792065524571171,0.9940636629989115,8.57373182373047,8.643218238154953,-38.72618683545707,3.8930645937850485,12,4.115001678466797,-1.5099983215332031,-9.317499160766602,7.680000305175781,1.4499969482421875,2,-0.08810950041279664,1.3265291596322848,70.26999664306639,1.1559691463448778,73.62000274658203,1.0790564848572575,74.9800033569336,-0.08810950041279664
10775,2022-12-08,70.47000122070312,71.22000122070312,69.0,70.13999938964844,56734100.0,0.004704902109015308,1.4262284146717696,0.540986066988531,41.774579001928764,55.67356006754249,3.612625188875569,3.032535766369662,-5.964243625702423,9.405499301093727,21.40408084456342,2.220001220703125,4.987944789150731,-3.096499252319333,-8.057176145866194,1.8641776412275277,-5.5768376990927635,-0.6161608055459027,7.67770604663086,20.192327846037117,-25.540180581428572,2.4803384467734335,12,3.645000457763672,-1.8400001525878906,-9.647500991821289,6.439998626708984,0.05999755859375,3,-0.045835153980168575,-2.7657708433570027,70.13999938964844,1.3265291596322848,70.26999664306639,1.1559691463448778,73.62000274658203,-0.045835153980168575
10776,2022-12-09,68.58999633789061,70.66999816894531,68.51999664306639,69.48999786376953,59058300.0,-0.026678087842294418,-3.1346146792355083,-2.7272622185231854,38.88392183549594,52.81559588245548,4.990620016751933,5.18798184069874,-4.024988247695617,11.067321408621083,21.658827663939302,2.1500015258789205,3.927416544125194,-4.982503890991225,-9.917450512298913,-0.04755726968353713,-7.449977201645069,-2.515030580337381,8.82589434805665,1.0526267483069036,-43.78538700333153,2.4674733106538436,12,5.285003662109389,0.040004730224623586,-7.464996337890611,7.4950027465820455,-0.8799972534179545,4,-0.007872770301264653,1.4262284146717696,70.47000122070312,-2.7657708433570027,70.13999938964844,1.3265291596322848,70.26999664306639,-0.007872770301264653
10777,2022-12-12,70.66999816894531,70.66999816894531,67.52999877929689,68.54000091552734,60968300.0,0.030325148594674278,1.9483600362486122,-2.3666596024244106,46.170302299623955,50.83308273175775,2.811190317224373,3.1348132894074183,-5.9952026245885435,8.752511473297545,20.8714229353848,3.1399993896484233,2.7844252822680176,-2.8175018310546847,-7.896127494129317,2.2611238320199476,-5.356814662592001,-0.27818899951736853,5.85630311271386,53.58360175085461,6.045966090535941,2.539312831537316,12,2.710002899169922,-1.1549968719482422,-9.30749797821045,5.415000915527344,-0.5999984741210938,0,-0.022781953474834693,-3.1346146792355083,68.58999633789061,1.4262284146717696,70.47000122070312,-2.7657708433570027,70.13999938964844,-0.022781953474834693
10778,2022-12-13,71.6500015258789,75.20999908447266,70.66000366210938,74.87000274658203,72458000.0,0.013867318272610785,1.3333346375053796,-1.5117396116525719,41.65121148457154,47.041135503190624,1.7415551136585634,2.115190631037592,-6.940421506277573,7.588756606126836,20.05707161056399,4.549995422363281,1.9048769187401149,-1.7434986114501925,-6.887978708639778,3.4009814857393934,-4.315738660044985,0.8287414371446005,3.796743455496795,53.64586696442488,11.984257245603317,2.572240048594796,12,1.7299995422363281,-2.135000228881836,-9.945001602172852,4.43499755859375,4.879997253417969,1,-0.011863202456654287,1.9483600362486122,70.66999816894531,-3.1346146792355083,68.58999633789061,1.4262284146717696,70.47000122070312,-0.011863202456654287
10779,2022-12-14,68.93000030517578,72.0,68.31999969482422,70.93000030517578,67278000.0,-0.037962333046436925,-1.2857136087496328,0.621117776956394,33.85214084789506,43.31800567086584,3.4617167788280483,4.478860079196153,-4.27423118991365,10.11626572486557,18.34637152286102,3.6800003051757812,1.2375282679678747,-4.0914997100830135,-9.403007368715748,1.2200079485497213,-6.747253539399381,-1.435745880766646,6.279998779296875,18.22918581051868,-18.128185930369092,2.6557538293163656,12,2.9749984741210938,0.5850009918212891,-7.225000381469727,7.154998779296875,5.769996643066406,2,0.03003046112954655,1.3333346375053796,71.6500015258789,1.9483600362486122,70.66999816894531,-3.1346146792355083,68.58999633789061,0.03003046112954655
10780,2022-12-15,66.52999877929689,68.20999908447266,66.12000274658203,67.59999847412111,58557000.0,-0.03481795321707959,-1.2116459784034384,0.5349998474121094,32.26205378109209,40.75649132839201,4.632244341074923,6.738401646718998,-1.9583278064279313,12.34442982434416,17.402976733107366,2.80999755859375,0.49004590912367973,-6.183001327514631,-12.237844014693522,-0.12815864033574087,-9.210422671104084,-3.155579983925179,8.680000305175767,4.5104092177225175,-28.43020887270714,3.027421343589448,12,4.1350021362304545,2.985002517700181,-4.567499160766616,9.555000305175767,8.380004882812486,3,0.07605587932414526,-1.2857136087496328,68.93000030517578,1.3333346375053796,71.6500015258789,1.9483600362486122,70.66999816894531,0.07605587932414526
10781,2022-12-16,65.41000366210939,67.19000244140625,64.80000305175781,66.25,62438600.0,-0.016834437663269974,-1.3203905069479422,0.7850435303428818,33.404441192476895,38.89233744527985,4.751663496742495,7.578277407325189,-0.9342776534692376,13.211360405882516,16.991352490396654,2.3899993896484375,-1.1922865053355451,-6.878496551513663,-13.72202751696868,-0.034965586058646636,-10.300262034241172,-3.456731068786155,8.527395935058578,5.859758336454365,-27.002617745777894,3.4217654827275084,12,4.594997406005845,6.0149974822997905,-3.4475040435791158,7.469997406005845,9.749999999999986,4,0.07827541401214422,-1.2116459784034384,66.52999877929689,-1.2857136087496328,68.93000030517578,1.3333346375053796,71.6500015258789,0.07827541401214422
10782,2022-12-19,64.58999633789061,65.58999633789061,63.709999084472656,65.12000274658203,46246900.0,-0.012536420704923334,1.5578305436616364,0.6309627611262765,31.712389102719,38.201984388167496,4.644476337697753,8.106663802327006,0.08163680507317395,13.741426529944832,16.46545784784814,1.8799972534179545,-2.460834418185513,-7.249503707885751,-14.872927435854507,0.3739200200830055,-11.061215571870122,-3.4377918439013797,7.885419812011733,7.652150029721344,-25.613499249726967,3.8117118639843777,12,4.8700027465820455,6.880004882812514,-1.6674957275390483,7.770004272460952,10.810005187988295,0,0.04830473639076138,-1.3203905069479422,65.41000366210939,-1.2116459784034384,66.52999877929689,-1.2857136087496328,68.93000030517578,0.04830473639076138
10783,2022-12-20,65.05000305175781,66.05999755859375,63.52000045776367,63.7599983215332,52431300.0,0.007121949836639718,-1.8700524790137825,-2.433941758194237,18.984268340717648,35.410589765168986,3.7617308985082474,7.444751371803136,-0.15276847379456626,12.946501927041425,16.037071280635,2.539997100830078,-3.22884457825549,-6.418997192382818,-14.614254455757703,1.776260070992059,-10.51662582407026,-2.321368560695376,5.847638026367193,18.04248439370377,-7.7679187909505,4.0976286316874395,12,4.314996719360352,6.32499885559082,-0.2400035858154297,5.594997406005859,7.399993896484375,1,0.07717135138444475,1.5578305436616364,64.58999633789061,-1.3203905069479422,65.41000366210939,-1.2116459784034384,66.52999877929689,0.07717135138444475
10784,2022-12-21,67.68000030517578,67.84999847412111,65.20999908447266,65.43000030517578,44167600.0,0.04043039400513759,1.038612449775525,1.744179650882552,28.47101872417629,33.93241640097426,0.8337652656218353,4.446526147784979,-2.5161492458356634,9.956595863189335,14.984299844777144,2.7999954223632955,-3.741580086515526,-3.4104999542236385,-11.56965321622532,4.748653307778042,-7.490076585224472,0.6690766767771947,1.7421126488769545,88.69938305997373,66.10145375757008,4.07957663100084,12,1.6849994659423828,3.6950016021728516,-1.9050006866455078,2.4449996948242188,7.470001220703125,2,0.13076238821240516,-1.8700524790137825,65.05000305175781,1.5578305436616364,64.58999633789061,-1.3203905069479422,65.41000366210939,0.13076238821240516
10785,2022-12-22,63.86000061035156,66.30999755859375,62.2599983215332,66.08000183105469,73917700.0,-0.05644207561464931,2.0223957503017607,-0.9866672092013888,26.910317002918433,32.60201586402121,4.042661251818899,7.6722514236617485,1.5244829954273627,13.3507421929788,13.626239438293302,5.420001983642578,-3.751214688242783,-6.603499603271487,-14.969378983908797,1.7623797773658296,-10.78643929359015,-2.4205599129528252,4.381689844443358,28.622580414020817,7.423603543621532,4.182939690318658,12,4.874998092651367,6.885000228881836,3.8700008392333984,6.2649993896484375,20.779998779296875,3,0.16974626110688584,1.038612449775525,67.68000030517578,-1.8700524790137825,65.05000305175781,1.5578305436616364,64.58999633789061,0.16974626110688584
10786,2022-12-23,64.51999664306639,64.66000366210939,62.72000122070313,63.11000061035156,45923000.0,0.010335045825349498,1.2958471963270284,-0.6351329988315284,30.538925868324213,30.86519626054346,3.0671672831887378,6.509587220617064,1.0621983469555545,12.283567944050148,12.357568670722591,1.940002441406257,-3.9812678911067536,-5.412503433227556,-13.876160373805334,3.0511535073502287,-9.644331903516445,-1.1806749629386672,3.330001831054716,40.42930697393482,17.444498262900396,4.2318284702888915,12,4.215002059936538,6.225004196167006,3.652504920959487,5.605003356933608,23.790000915527358,4,0.16103545504693595,2.0223957503017607,63.86000061035156,1.038612449775525,67.68000030517578,-1.8700524790137825,65.05000305175781,0.16103545504693595
10787,2022-12-27,63.27000045776367,64.27999877929689,62.97000122070313,63.86999893188477,36086000.0,-0.019373779453490614,-1.1833348168305249,-0.42553203001986745,33.552648443728,29.965355922671957,3.5281026166328218,7.355412309552918,2.5961709953609784,13.022054570118883,11.649304249119474,1.54999542236326,-4.248136059891124,-6.16649951934815,-14.981753396665894,2.648754357969601,-10.57412645800703,-1.758872580689271,3.461997985839858,18.068016255113797,-6.427735069762768,4.407626938658875,12,3.8599987030029297,7.475000381469727,4.902501106262207,6.854999542236328,22.819995880126953,1,0.18792481615806156,1.2958471963270284,64.51999664306639,2.0223957503017607,63.86000061035156,1.038612449775525,67.68000030517578,0.18792481615806156
10788,2022-12-28,62.56999969482422,63.540000915527344,61.959999084472656,62.540000915527344,39526500.0,-0.011063707252645605,-1.6554598143304098,-0.049998092646515946,32.67735712352804,29.834824397742292,3.1342553748227147,7.592515699669747,3.512748515501329,13.226829892876566,10.988795597022117,1.5800018310546875,-4.327067144831332,-6.325500297546384,-15.442071423848162,2.7910708287554016,-10.883785860697273,-1.7672147343954947,3.267598724365243,10.356547938249799,-15.477531953217882,4.558285563150892,12,2.5149993896484375,8.025001525878906,5.8875017166137695,7.555000305175781,21.110000610351562,2,0.20505037387935254,-1.1833348168305249,63.27000045776367,1.2958471963270284,64.51999664306639,2.0223957503017607,63.86000061035156,0.20505037387935254
10789,2022-12-29,64.81999969482422,65.18000030517578,63.06000137329102,63.63999938964844,41428500.0,0.035959725283267296,1.2315760308709074,39.33494404883011,38.115274091558476,30.485182210016333,0.26813885712741126,4.567810377150835,1.5112253592112097,10.525426845480155,9.53086751031449,2.6100006103515625,-4.741135543119881,-3.435000419616699,-11.730780407422387,4.860779568188988,-7.58289041351955,0.7128895742861516,-2.8600006103515625,65.74716353042902,37.58015151905335,4.147889993902844,12,0.08499908447265625,5.775001525878906,3.6375017166137695,5.305000305175781,21.090003967285156,3,0.11771054133508763,-1.6554598143304098,62.56999969482422,-1.1833348168305249,63.27000045776367,1.2958471963270284,64.51999664306639,0.11771054133508763
10790,2022-12-30,64.76999664306639,64.81999969482422,63.13999938964844,63.77000045776367,37127000.0,-0.00077141394620861,2.054539653695567,0.8474541751527375,41.2944440715911,31.36184919658458,0.04719385677606169,3.8122450317261354,1.8364913903843814,10.191484515864047,7.734872808032554,1.6800003051757812,-5.172009901194841,-2.849503135681161,-10.043977440269074,4.344971168906746,-6.446740287975118,0.7477340166127959,-2.809997558593736,87.26697184233178,53.37049505132028,3.597237152293954,12,0.13500213623048296,5.825004577636733,4.642504692077651,5.190002441406264,19.920005798339858,4,0.16025946303524607,1.2315760308709074,64.81999969482422,-1.6554598143304098,62.56999969482422,-1.1833348168305249,63.27000045776367,0.16025946303524607
10791,2023-01-03,64.01999664306639,66.87999725341797,63.59000015258789,66.0,46851800.0,-0.01157943552372076,-1.3169023543697145,-1.9800109100758407,33.86705757580803,31.60125680470558,0.6473632022023139,3.8989498394979734,2.841306123706275,10.493235305609645,6.542929831135773,3.289997100830078,-5.222761190439314,-3.0515027999878015,-9.518186811668869,3.415181211693266,-6.284844805828328,0.18183920585273228,-1.995597534179673,41.86988465963865,10.031452252121923,3.2333420058405324,1,0.885002136230483,6.575004577636733,6.5600051879882955,4.00000381469728,19.190002441406264,1,0.32208690765083436,2.054539653695567,64.76999664306639,1.2315760308709074,64.81999969482422,-1.6554598143304098,62.56999969482422,0.32208690765083436
10792,2023-01-04,64.66000366210939,65.79000091552734,63.31000137329102,65.0,47477100.0,0.009996986138741226,1.5833353201567133,0.17171503103770308,32.75778549708288,33.131647599857274,0.020485298605152025,2.691246122253247,2.4349547107084675,9.418999424575773,5.488346521608608,2.479999542236321,-5.025041637702657,-1.9634958267211715,-7.722769304539611,3.795777651097268,-4.843132565630384,0.9161409121880482,-2.4413806274414185,54.87816224564828,24.732525638469227,2.879636738909218,1,0.2449951171874858,5.934997558593736,6.387498855590806,2.2049980163574077,16.819999694824205,2,0.3657592415254254,-1.3169023543697145,64.01999664306639,2.054539653695567,64.76999664306639,1.2315760308709074,64.81999969482422,0.3657592415254254
10793,2023-01-05,62.33000183105469,64.34999847412111,62.29999923706055,64.15000152587889,46159500.0,-0.03603466902399943,-1.180844588013797,5.352997935553543,33.40041669976705,33.679358486034026,2.1501955999835047,4.633464034127229,4.980223311494825,11.253544211069851,5.327803575563233,2.3600044250488423,-4.854931929955484,-3.896497917175296,-9.691938084358966,1.898942250008382,-6.794218000767131,-0.9987778335834605,4.549995422363281,0.6550787552087715,-29.717417100019475,2.8977200835918375,1,2.089996337890625,8.264999389648438,8.717500686645508,4.534999847412109,20.79999542236328,3,0.38119675611814263,1.5833353201567133,64.66000366210939,-1.3169023543697145,64.01999664306639,2.054539653695567,64.76999664306639,0.38119675611814263
10794,2023-01-06,63.959999084472656,64.30000305175781,60.04999923706055,63.1500015258789,70161300.0,0.02615108624312379,4.704682075597292,-0.44505367824910297,43.27577554498645,35.49774276848603,-0.07037759524786935,2.652745343513317,3.4995728165688433,9.129664198186646,5.4035974103458075,4.250003814697266,-4.517160701358165,-1.957500648498538,-7.5290595837189045,3.6140582867218214,-4.743280116108721,0.8282788191116452,2.828398208618168,57.24745216686596,22.62853689613801,2.7857794676101806,1,-0.49500083923339844,5.680002212524414,7.09000301361084,2.9050025939941406,21.98999786376953,4,0.3083177220602944,-1.180844588013797,62.33000183105469,1.5833353201567133,64.66000366210939,-1.3169023543697145,64.01999664306639,0.3083177220602944
10795,2023-01-09,67.23999786376953,69.31999969482422,65.66999816894531,66.22000122070311,69741300.0,0.05128203293069067,-2.443393204809391,1.2592589104061553,54.301817530954224,38.138064064333804,-3.1519658107826274,-0.9292896091511977,0.4662079116074125,5.382775170297606,5.444202170367392,5.3600006103515625,-3.8811383537626085,1.4839982986450195,-3.7061312611795927,6.674127858469632,-1.1110664812672866,4.079063078557326,-7.189998626708984,77.56200940300197,37.681594690260056,2.5950647799123066,1,-2.5549983978271484,2.400003433227539,4.152503967285156,-0.3749961853027344,17.94000244140625,0,0.277662200944234,4.704682075597292,63.959999084472656,-1.180844588013797,62.33000183105469,1.5833353201567133,64.66000366210939,0.277662200944234
10796,2023-01-10,68.05000305175781,68.15000152587889,66.55999755859375,66.66999816894531,41149600.0,0.012046478490814083,1.012660917264642,1.3529504162521409,58.1373591828298,40.869698590900676,-3.8091542749548495,-1.8781159734023163,-0.046237129502614494,4.136666514259332,5.61400671240975,1.590003967285142,-3.5817554684079767,2.3210031509399442,-2.8123592985163697,7.454365600396258,-0.24567807378821271,4.887684375668101,-8.000003814697266,86.29992901453659,40.593715881439536,2.5666812247281565,1,-3.3650035858154297,0.11499595642089844,3.964998245239258,-1.1500015258789062,12.029998779296875,1,0.24452606382680542,-2.443393204809391,67.23999786376953,4.704682075597292,63.959999084472656,-1.180844588013797,62.33000183105469,0.24452606382680542
10797,2023-01-11,69.05999755859375,69.12999725341797,67.22000122070311,68.38999938964844,44470100.0,0.014841946532577754,3.716053801522151,0.48550420168067226,59.19301915569422,43.81588326114136,-4.371137715299824,-3.177841704973048,-0.8507315254441608,2.6573653943074618,6.142857335524004,1.909996032714858,-2.8696796476479562,3.4114976882934513,-1.4382809087207846,8.26127628530768,0.9866083897863405,5.836386986800569,-8.82459831237793,97.1952305998786,46.007335098302974,2.424889298507115,1,-4.374998092651367,-1.4299983978271484,2.9550037384033203,-2.1599960327148438,9.44000244140625,2,0.2048943241544916,1.012660917264642,68.05000305175781,-2.443393204809391,67.23999786376953,4.704682075597292,63.959999084472656,0.2048943241544916
10798,2023-01-12,70.80000305175781,71.6500015258789,67.18000030517578,70.06999969482422,70066200.0,0.025195562622019496,2.6790128883377027,1.0895602268327678,57.456983465151865,45.964962080429515,-5.387500015486168,-5.254176365878223,-2.2979170769817614,0.5250994271318064,5.847267920985136,4.470001220703125,-2.248325827366088,5.194003105163574,0.555366460480684,9.832639749846464,2.874684782822129,7.513321427505019,-10.382911796569822,92.67242839304923,44.319791499278004,2.319318322341446,1,-4.950002670288086,-3.170003890991211,1.3499984741210938,-3.9000015258789062,5.969993591308594,3,0.1508474554353938,3.716053801522151,69.05999755859375,1.012660917264642,68.05000305175781,-2.443393204809391,67.23999786376953,0.1508474554353938
10799,2023-01-13,71.0,71.0999984741211,69.23000335693361,69.83999633789061,45757400.0,0.0028248155313777,1.7499915852303756,1.5890388052214277,70.63583274606113,49.22511637759285,-5.161456572937553,-5.5770826634109625,-2.18383757108532,-0.020319486158555833,6.149701795540645,1.8699951171874858,-1.612159972139608,5.2905000686645565,0.2634673479458485,10.317532789383257,2.7769837083052096,7.8040164290239105,-10.133592333984375,89.1304153679905,36.700666652616164,2.5135163603593513,1,-5.149999618530273,-3.3700008392333984,0.4725017547607422,-4.099998474121094,5.6100006103515625,4,0.17084503173828125,2.6790128883377027,70.80000305175781,3.716053801522151,69.05999755859375,1.012660917264642,68.05000305175781,0.17084503173828125
10800,2023-01-17,71.58999633789062,72.66000366210938,70.6500015258789,70.87000274658203,42621300.0,0.008309807575924255,-2.4655327769117945,0.6206821709505067,70.51653603415913,53.29728065074297,-5.2325586067388485,-6.080300089312132,-2.413221050354565,-0.9502253034983426,7.0526374523346025,2.0100021362304688,-0.8142306647115305,5.627496528625485,-0.041706817347176184,11.296699874598147,2.7928948556391617,8.462098201611816,-10.292244917480467,82.4589138754784,27.333422139099355,2.83460167298633,1,-5.234994888305664,-3.9599971771240234,-0.14749526977539062,-4.689994812011719,8.160003662109375,1,0.20058669290294695,1.7499915852303756,71.0,2.6790128883377027,70.80000305175781,3.716053801522151,69.05999755859375,0.20058669290294695
10801,2023-01-18,70.52999877929688,72.77999877929688,70.5,71.87000274658203,39538700.0,-0.014806503880664734,-2.2571375632830337,-1.8611331871019698,71.30280606277005,57.580060713597106,-3.522425494431701,-4.866569698007567,-1.0452049498906746,-0.24358409001918346,7.681249652792949,2.279998779296875,-0.2745717952194582,4.311499214172358,-1.7044522762895866,10.327450704634295,1.3035234689413926,7.31947495940333,-8.55051222438476,59.821417623633685,0.00805728543242168,3.007975745230969,1,-4.114999771118164,-2.8999996185302734,0.8425025939941406,-3.6299972534179688,7.55999755859375,2,0.20771305514582283,-2.4655327769117945,71.58999633789062,1.7499915852303756,71.0,2.6790128883377027,70.80000305175781,0.20771305514582283
10802,2023-01-19,67.70999908447266,69.25,67.26999664306639,68.97000122070311,47189900.0,-0.03998298232853492,1.1758282296029097,0.9402973177633308,63.41335701259085,60.91483185946641,-0.25064376199809146,-1.898162267837165,1.9893405071133827,2.132019992543718,7.728466787304228,3.260002136230483,0.12425950804333752,1.3354993820190373,-4.664435192926518,7.335433956964586,-1.6644679054537335,4.335466669491815,-4.866471551609763,9.46426649482359,-54.26675185176481,2.999967287472775,1,-1.2950000762939453,-0.07999992370605469,3.542501449584961,-0.80999755859375,11.05999755859375,3,0.18269093064304487,-2.2571375632830337,70.52999877929688,-2.4655327769117945,71.58999633789062,1.7499915852303756,71.0,0.18269093064304487
10803,2023-01-20,70.06999969482422,70.12999725341797,67.44999694824219,68.01000213623047,47757600.0,0.034854536143285264,1.4587241369655906,-1.634915925425841,63.62220766993509,63.17554654001626,-1.5614701619917923,-4.071544441538052,-0.15295931200236623,-0.567361641342913,7.980497421786849,2.6800003051757812,0.8556377953741077,3.444500160217288,-2.739327325857971,9.628327646292554,0.35258641717965133,6.536413903254918,-6.431554462246609,50.81673259882567,-12.136316095435646,3.0919137430376322,1,-0.845001220703125,-2.440000534057617,1.3775014877319336,-3.1699981689453125,8.510002136230469,4,0.1203082680446832,1.1758282296029097,67.70999908447266,-2.2571375632830337,70.52999877929688,-2.4655327769117945,71.58999633789062,0.1203082680446832
10804,2023-01-23,76.52999877929688,76.58999633789062,71.54000091552734,72.22000122070312,84293200.0,0.09219350810058335,1.2799114093219988,2.092234304168765,72.8972001489039,65.2417001642329,-6.761999319957894,-10.36599890371987,-6.340526423782194,-7.289670963955231,9.189698102460651,6.519996643066406,1.7839901438261734,9.461999320983892,1.8571574968680977,17.066841145099694,5.659578408925995,13.26442023304179,-12.16022926298173,99.3562493502326,37.847922039562135,3.8024209120579004,1,-4.9550018310546875,-8.210000991821289,-5.082497596740723,-9.629997253417969,1.7600021362304688,0,0.003135997224587017,1.4587241369655906,70.06999969482422,1.1758282296029097,67.70999908447266,-2.2571375632830337,70.52999877929688,0.003135997224587017
10805,2023-01-24,74.69999694824219,75.63999938964844,73.41999816894531,73.75,60822600.0,-0.023912215604918408,-1.757764446087212,0.2204170502017985,69.95515592787656,66.5547886914603,-4.204679683237373,-8.097411035740947,-4.127045404324022,-5.710534760330404,9.767846185261613,3.1100006103515625,2.910102767343247,7.089997673034674,-1.0765650143624441,15.256560360431791,3.0067163293361148,11.173279016733233,-9.108204749769499,79.72103592773689,15.078846377750267,4.083281343698561,1,-2.8149986267089844,-6.379999160766602,-3.989996910095215,-7.799995422363281,5.7400054931640625,1,0.025568992505217603,1.2799114093219988,76.52999877929688,1.4587241369655906,70.06999969482422,1.1758282296029097,67.70999908447266,0.025568992505217603
10806,2023-01-25,74.91000366210938,75.12000274658203,72.08999633789062,72.9000015258789,49932600.0,0.0028113349725127357,1.4938321219447104,2.1157985190896094,69.46448782223537,67.69606298774265,-3.7316887536526053,-7.89383484995912,-4.21886044705829,-6.139680767246006,10.22826891246898,3.0300064086914062,3.7650718296760317,6.780504035949704,-1.8661853772972563,15.427193449196658,2.457159329326231,11.103848742573177,-8.218391049694887,81.97432692284082,15.432100906669248,4.323344706623477,1,-3.025005340576172,-6.590005874633789,-4.820002555847168,-8.010002136230469,6.609992980957031,2,0.06461081432757654,-1.757764446087212,74.69999694824219,1.2799114093219988,76.52999877929688,1.4587241369655906,70.06999969482422,0.06461081432757654
10807,2023-01-26,75.16000366210938,77.08000183105469,74.27999877929688,76.5,49583900.0,0.0033373379759484845,1.24000244140625,-0.6666641361902412,76.45361202279317,69.80679949414724,-3.3809495079266867,-7.596889595091568,-4.471054839336858,-6.569034495501668,10.847510565716009,2.8000030517578125,4.177006922154703,6.436003875732425,-2.435945125300222,15.307952876765079,2.0000293752161014,10.871978376248748,-7.4785526771472774,80.06233441924729,4.97160621171524,4.435974500516326,1,-2.985004425048828,-6.595003128051758,-4.445002555847168,-8.260002136230469,6.0,3,0.03898340251489851,1.4938321219447104,74.91000366210938,-1.757764446087212,74.69999694824219,1.2799114093219988,76.52999877929688,0.03898340251489851
10808,2023-01-27,75.4000015258789,76.73999786376953,73.48999786376953,73.69999694824219,58118600.0,0.0031931592878635673,-2.0660337636258292,-1.2686635997175977,75.02187693780274,70.29413773767409,-3.2406013395328728,-7.195320431700182,-4.747899403432527,-6.95543994195387,11.16409768556885,3.25,4.480942168593074,6.034501647949213,-2.8192380955317446,14.88824139143017,1.6076317762087342,10.461371519689692,-6.590724439385696,69.67508975554267,-7.355741840135835,4.426869871740478,1,-3.2250022888183594,-6.835000991821289,-4.935001373291016,-8.5,6.709999084472656,4,0.04469489454891917,1.24000244140625,75.16000366210938,1.4938321219447104,74.91000366210938,-1.757764446087212,74.69999694824219,0.04469489454891917
10809,2023-01-30,72.44999694824219,74.63999938964844,72.4000015258789,74.2300033569336,48105200.0,-0.03912472835460368,-1.3829799322281517,-1.047059773901258,61.56235597532452,69.29922884224801,-0.0707216180850736,-3.8413340368039997,-1.9613363600126092,-4.146213425943827,11.860724308820448,3.0,4.64003684755113,2.7029972076416016,-5.981993689822872,11.387988105106068,-1.6394982410906351,7.045492656373838,-2.6482328924015945,7.2144331473128975,-66.8679401922828,4.342495448732234,1,-0.2749977111816406,-3.8849964141845703,-2.079996109008789,-5.549995422363281,12.920005798339844,0,0.08461014687401214,-2.0660337636258292,75.4000015258789,1.24000244140625,75.16000366210938,1.4938321219447104,74.91000366210938,0.08461014687401214
10810,2023-01-31,75.1500015258789,75.19999694824219,72.02999877929688,72.26000213623047,71669100.0,0.037267145498509624,1.120407038458398,-1.623589317171648,64.53725796126506,68.54750127541413,-2.4726599884989326,-6.033144930809101,-4.678464635794015,-6.986935629609206,12.637705426607916,3.1699981689453125,4.814376640465781,4.8840015411376925,-3.789281223687766,13.557284305963158,0.5473601587249561,9.220642923550429,-4.474848937012624,61.7821952700804,-10.310472251872916,4.336641382412732,1,-2.9750022888183594,-6.585000991821289,-4.780000686645508,-8.25,8.879997253417969,1,0.041783091495575464,-1.3829799322281517,72.44999694824219,-2.0660337636258292,75.4000015258789,1.24000244140625,75.16000366210938,0.041783091495575464
10811,2023-02-01,84.63999938964844,85.4800033569336,77.87999725341797,78.47000122070312,152548200.0,0.12628074079947327,-1.0680271543939048,2.134947914191733,73.67780774394924,69.68799580112062,-10.896559088678856,-14.650263896888788,-14.114350299851793,-16.614511670136338,14.379342807678302,10.330001831054688,4.9891604547300545,13.342999267578122,3.045704920870051,23.640293614286193,8.194352094224087,18.491646440932158,-13.19626489171955,93.75461946918719,23.8112558707725,5.148647173354036,2,-8.174999237060547,-11.874998092651367,-14.899999618530273,-17.73999786376953,-1.970001220703125,2,-0.04962189246844262,1.120407038458398,75.1500015258789,-1.3829799322281517,72.44999694824219,-2.0660337636258292,75.4000015258789,-0.04962189246844262
10812,2023-02-02,88.30999755859375,88.94000244140625,83.19999694824219,84.29000091552734,97762100.0,0.04336009210078218,1.1742418659626825,0.6515393575479094,75.13636747963633,70.96734689108743,-12.669479844960733,-17.34700835749291,-17.675836320389138,-20.444776134199643,16.440289696210325,5.7400054931640625,5.265967097303658,15.830497741699219,3.5094499752616457,28.1515455081368,9.669973858480432,21.991021624918005,-16.279998779296875,96.27436578133826,27.99960314380631,6.160523883218789,2,-8.069995880126953,-13.814996719360352,-18.569997787475586,-21.409996032714844,-6.299995422363281,3,-0.07688824712085596,-1.0680271543939048,84.63999938964844,1.120407038458398,75.1500015258789,-1.3829799322281517,72.44999694824219,-0.07688824712085596
10813,2023-02-03,86.08999633789062,88.80000305175781,85.83000183105469,86.66000366210938,66557800.0,-0.025138730405129373,-4.4495618333006695,-0.14179298512646396,70.4748898758676,70.69820130519449,-8.870939136439063,-13.97205426726201,-15.335098161892233,-18.38664411101088,18.42765775998036,2.970001220703125,5.621826982799803,12.422496795654297,-0.3516174493310871,25.196611040639674,6.035439673161605,18.80955391814699,-11.354396972656247,83.14603497158491,16.786078039961126,6.387057122492688,2,-5.6049957275390625,-11.594995498657227,-17.152496337890625,-19.18999481201172,1.3600006103515625,4,-0.057265569584086795,1.1742418659626825,88.30999755859375,-1.0680271543939048,84.63999938964844,1.120407038458398,75.1500015258789,-0.057265569584086795
10814,2023-02-06,83.68000030517578,86.27999877929688,83.22000122070312,84.62999725341797,53008900.0,-0.027993914917314733,-2.2727332071284025,1.6666398972052683,65.63227586560666,70.21788129827563,-5.967614214591677,-10.549831001131793,-12.919824051115626,-16.032664601711417,19.626040315378994,3.05999755859375,6.349403977969629,9.026500701904297,-3.6364677620593966,21.689469165867983,2.69501646992245,15.357984933886144,-6.671696447753902,68.8941395795397,4.38178597079397,6.331484231981844,2,-3.1949996948242188,-9.184999465942383,-15.84000015258789,-16.209999084472656,6.0,0,-0.018761946571445143,-4.4495618333006695,86.08999633789062,1.1742418659626825,88.30999755859375,-1.0680271543939048,84.63999938964844,-0.018761946571445143
10815,2023-02-07,85.91000366210938,86.25,82.5199966430664,84.31999969482422,65291900.0,0.026649179598481343,2.28635142992542,-1.6736937631507092,69.30220934485658,70.19985035634465,-7.1971063896641425,-11.920582593663369,-15.155601332065558,-18.312991985364647,21.135737722975794,3.7300033569335938,7.048906229863036,10.323003768920898,-2.7837367932269217,23.42974433106871,3.7696334878469884,16.87637404999481,-6.992628031249993,72.6040021881038,7.188530648758359,6.5533702810739065,2,-5.4250030517578125,-11.415002822875977,-18.160003662109375,-18.44000244140625,10.689994812011719,1,-0.006285658159801866,-2.2727332071284025,83.68000030517578,-4.4495618333006695,86.08999633789062,1.1742418659626825,88.30999755859375,-0.006285658159801866
10816,2023-02-08,84.69000244140625,88.0,84.54000091552734,85.87999725341797,54140400.0,-0.014200921530646005,-3.644300731706068,-0.74842254264533,72.20187961561751,69.72743564443624,-4.966165355194093,-9.897485106214617,-13.915049752506718,-17.138305998132054,22.814665563190463,3.4599990844726562,6.892479877836678,8.271002578735349,-4.933465833985977,21.47547099145668,1.6687683723746858,14.873236785096012,-4.169006520859369,33.80068284207762,-37.093903325199406,6.602234206360666,2,-4.2050018310546875,-10.195001602172852,-16.94000244140625,-17.220001220703125,13.149993896484375,2,-0.007793170894829116,2.28635142992542,85.91000366210938,-2.2727332071284025,83.68000030517578,-4.4495618333006695,86.08999633789062,-0.007793170894829116
10817,2023-02-09,83.20999908447266,86.66999816894531,82.76000213623047,85.87999725341797,46525400.0,-0.017475538012382885,-1.190478836397208,2.2437057220708447,67.58564481834452,68.90118763116311,-2.4855691522441674,-7.697711029466362,-12.368406253388812,-15.7102889745168,24.15059267702136,3.9099960327148438,6.9360324113622625,6.083499145507815,-6.976299048766961,19.143297339782592,-0.4463999516295729,12.613398242645204,-1.3419621205882777,10.987288809949304,-59.867389201332685,6.5298990971373865,2,-2.7249984741210938,-8.714998245239258,-15.459999084472656,-15.739997863769531,13.599998474121108,3,-0.006489615688844652,-3.644300731706068,84.69000244140625,2.28635142992542,85.91000366210938,-2.2727332071284025,83.68000030517578,-0.006489615688844652
10818,2023-02-10,81.4800033569336,82.70999908447266,80.47000122070312,82.29000091552734,49332600.0,-0.020790719223332976,1.7151589694268223,0.30337008018013384,57.585048543553114,68.45926458318851,0.22079133006126028,-5.403618191973862,-10.596946595633867,-14.047018567536526,24.73542474602073,2.7399978637695312,6.989864377762444,3.8195034027099553,-9.02267522027924,16.66168202569915,-2.6015859087846422,10.240592714204553,7.459999084472656,13.413045152243427,-51.61245061948209,6.421089311494601,2,-0.9950027465820312,-6.985002517700195,-13.730003356933594,-14.010002136230469,14.449996948242188,4,0.006504648471541419,-1.190478836397208,83.20999908447266,-3.644300731706068,84.69000244140625,2.28635142992542,85.91000366210938,0.006504648471541419
10819,2023-02-13,83.12999725341797,84.1500015258789,80.9000015258789,81.56999969482422,45400000.0,0.020250292446066354,-1.2413840276973913,-1.9259287167508101,62.989212813525164,68.28725956677297,0.2738743141795936,-6.427826743076324,-12.322137308840013,-15.730550546740773,25.436705519814417,3.25,6.946410679544783,4.862997436523443,-7.799202175956779,17.525197049003665,-1.468102369716675,11.194097242763561,5.640605163574222,35.32531824611033,-26.691195536389543,6.331099806240112,2,0.2800025939941406,-8.63499641418457,-15.62249755859375,-15.659996032714844,14.450004577636719,0,0.051966797035429835,1.7151589694268223,81.4800033569336,-1.190478836397208,83.20999908447266,-3.644300731706068,84.69000244140625,0.051966797035429835
10820,2023-02-14,85.94999694824219,86.19000244140625,81.7699966430664,82.69999694824219,55979700.0,0.0339227690123407,1.3699693188791164,2.083336593763449,65.74442962764374,67.4057731094057,-0.9532862149902286,-8.555495510018432,-15.18128008161517,-18.555735997954898,25.933338111485714,4.420005798339844,7.089567019007376,6.964997100830075,-5.73153586115437,19.66153006281452,0.6167306198378526,13.313263581822298,2.654593444824215,72.7755194676242,12.734805701808789,6.348266480992223,2,-1.2449951171875,-8.644996643066406,-19.397497177124023,-18.004995346069336,14.330001831054688,1,0.0433973646232908,-1.2413840276973913,83.12999725341797,1.7151589694268223,81.4800033569336,-1.190478836397208,83.20999908447266,0.0433973646232908
10821,2023-02-15,85.18000030517578,85.88999938964844,83.31999969482422,85.0999984741211,46430200.0,-0.008958658178080947,2.426666259765625,0.024615948016826924,64.08094192803279,66.17739249256086,-0.11022651877230771,-6.990067523969003,-14.379586187491341,-17.715938796779085,26.50909922941431,2.6299972534179688,7.905517254302609,5.462500381469724,-6.8652101186877985,17.790210881627246,-0.7013548686090445,11.626355631548492,3.261898304443349,75.96776456169107,17.697102007433912,6.163855250078762,2,-0.5449981689453125,-7.430000305175781,-18.017499923706055,-16.549999237060547,12.76999664306642,2,0.13406900831217072,1.3699693188791164,85.94999694824219,-1.2413840276973913,83.12999725341797,1.7151589694268223,81.4800033569336,0.13406900831217072
10822,2023-02-16,80.08000183105469,83.3499984741211,80.05000305175781,82.9800033569336,57755200.0,-0.059873191545541715,-1.2297273263861146,-36.24918939538432,55.78635126800968,64.5453326472433,4.134347593589084,-0.9653153746713485,-9.262655769141432,-12.550497954173721,27.843707434968074,5.129997253417969,8.370674266180515,-0.25599822998046307,-11.21207899451882,10.700082534557893,-5.734038612249634,5.222042152288708,8.202458830786128,0.48857951594344806,-54.01217307961677,5.4780403822691754,2,3.9449996948242188,-2.020000457763672,-13.65500259399414,-11.450000762939453,16.529998779296875,3,0.22177814811123908,2.426666259765625,85.18000030517578,1.3699693188791164,85.94999694824219,-1.2413840276973913,83.12999725341797,0.22177814811123908
10823,2023-02-17,78.5,79.6500015258789,77.37000274658203,79.5999984741211,47826600.0,-0.019730292144448547,2.7999834697082404,0.37930961908294725,57.74251891531741,63.668692986100055,5.056198595823389,1.3477210634968344,-7.575735420720889,-10.887071600820235,28.785635686502776,2.7099990844726562,7.574760834543511,-2.257500076293951,-12.147383153815554,7.632383001227652,-7.202441615054752,2.6874414624668503,9.453162357437492,12.811760686126524,-45.7011785260223,4.9449415387608004,2,4.185001373291016,-0.4399986267089844,-12.342500686645508,-9.869998931884766,16.059997558593764,4,0.23324837654259567,-1.2297273263861146,80.08000183105469,2.426666259765625,85.18000030517578,1.3699693188791164,85.94999694824219,0.23324837654259567
10824,2023-02-21,76.7699966430664,78.45999908447266,76.44999694824219,77.1500015258789,44045600.0,-0.022038259323994835,-2.941164150971622,0.34545946358346225,52.12597835494194,61.76022287610954,6.373142545331959,3.263971886923599,-5.752521067165475,-9.09674800590831,28.32289129667831,2.0500030517578125,6.269933105113992,-3.9995033264160185,-13.868348788444365,5.869342135612328,-8.933926057430185,0.9349194045981477,10.548176137719764,3.28541595842844,-52.54967519777016,4.93442273101417,2,5.4550018310546875,1.3350028991699219,-10.029996871948242,-8.139995574951172,19.31999969482422,1,0.24957671616415045,2.7999834697082404,78.5,-1.2297273263861146,80.08000183105469,2.426666259765625,85.18000030517578,0.24957671616415045
10825,2023-02-22,76.61000061035156,78.12999725341797,75.91999816894531,76.93000030517578,50286800.0,-0.0020840958670185206,-1.5999919218393075,0.8420936395759717,36.04448758134576,57.74273487230156,5.671634022043307,3.767562289338386,-5.509889969869562,-8.895750667332464,27.789369933160064,2.2099990844726562,5.1882458499312065,-4.254999542236334,-13.911218573164035,5.401219488691368,-9.083109057700185,0.5731099732275169,9.838718103831084,6.920785927021063,-42.29528159381457,4.828109515463853,2,4.68499755859375,1.4949989318847656,-9.870000839233398,-7.979999542236328,21.269996643066392,2,0.2737240706648638,-2.941164150971622,76.7699966430664,2.7999834697082404,78.5,-1.2297273263861146,80.08000183105469,0.2737240706648638
10826,2023-02-23,79.75,81.79000091552734,77.97000122070312,80.62999725341797,76391300.0,0.040986808048976364,1.3874963939241496,2.749994039529838,34.84419171616048,54.10479563872556,1.9637080897106785,1.063269309158045,-8.468456022590473,-11.908692167396467,27.916732461431515,5.180000305175781,4.48797745750521,-1.3569999694824162,-10.619398798068985,7.905398859104153,-5.988199383775708,3.2741994448108755,5.645846659658915,51.547801800044155,7.942076944569948,4.6311994142932855,2,1.3050003051757812,-1.6450004577636719,-12.757499694824219,-11.119998931884766,18.260002136230483,3,0.25742945177801735,-1.5999919218393075,76.61000061035156,-2.941164150971622,76.7699966430664,2.7999834697082404,78.5,0.25742945177801735
10827,2023-02-24,78.08999633789062,78.80999755859375,76.94000244140625,77.75,46700000.0,-0.020815092941810387,1.1011195501225848,-0.38636068075219127,35.54912912422907,51.656360147689554,3.152590737553652,3.1136752683874818,-6.7096225836819485,-10.117539182713813,27.574615838303174,2.80999755859375,3.3149778160756114,-3.1635032653808537,-12.117402213392054,5.790395682630347,-7.640452739386461,1.3134462086247538,6.358265472696928,36.96758353663213,-1.5689534901615616,4.476949474005601,2,2.9650039672851562,0.015003204345703125,-11.067497253417969,-9.45999526977539,18.47000122070314,4,0.2543219559701164,1.3874963939241496,79.75,-1.5999919218393075,76.61000061035156,-2.941164150971622,76.7699966430664,0.2543219559701164
10828,2023-02-27,78.7699966430664,80.12000274658203,78.52999877929688,79.63999938964844,45617300.0,0.00870790545607747,-1.3555640954636134,-2.5588591688358315,40.53949086795178,49.1619465981814,2.288399312564863,2.84495381175887,-7.312447064093405,-10.70501420187594,27.562420766183376,2.0300064086914062,2.070589916646071,-2.652002716064459,-11.262338721733784,5.958333289604866,-6.957170718899121,1.6531652867702036,4.825438803356917,48.5519104020962,13.283053404333707,4.305168002834664,2,2.285003662109375,-0.5749969482421875,-11.74749755859375,-10.139995574951172,17.10000610351564,0,0.22648222327752876,1.1011195501225848,78.08999633789062,1.3874963939241496,79.75,-1.5999919218393075,76.61000061035156,0.22648222327752876
10829,2023-02-28,78.58000183105469,80.13999938964844,77.41999816894531,77.87000274658203,44220100.0,-0.0024120200597779196,-2.37886621143266,-0.8160883253093403,34.67167422373825,45.70941821996968,1.9725363624039005,3.7078431644314094,-6.9582058005673275,-10.45124079026715,27.79762504968296,2.720001220703125,1.1013335458531088,-3.1484977722167997,-10.796768767958326,4.499773223524727,-6.972633270087556,0.6756377256539565,4.247889887620829,45.3152030236823,14.158899023346965,3.8241354978707625,2,2.3249969482421875,1.6599998474121094,-10.15250301361084,-9.065000534057617,13.979995727539077,1,0.2033595743850416,-1.3555640954636134,78.7699966430664,1.1011195501225848,78.08999633789062,1.3874963939241496,79.75,0.2033595743850416
10830,2023-03-01,78.29000091552734,80.29000091552734,77.87999725341797,78.55000305175781,44266000.0,-0.0036905180551005667,-3.462930650824038,-0.3662006640805493,36.07483716147864,42.597628801463664,1.1864694131039215,4.474559483738005,-6.4265708036442675,-10.099138823946575,27.934439923282522,2.410003662109375,0.7186314278969945,-3.595498657226557,-10.790670873130338,3.5996735586772246,-7.193084765178455,0.002087450725341,3.8471014481751524,27.835028842266546,-2.8633982587417037,3.597586107951893,3,1.3449974060058594,2.1949996948242188,-8.342503547668457,-8.774999618530273,14.180000305175781,2,0.2273597549394457,-2.37886621143266,78.58000183105469,-1.3555640954636134,78.7699966430664,1.1011195501225848,78.08999633789062,0.2273597549394457
10831,2023-03-02,80.44000244140625,80.91999816894531,76.6500015258789,77.56999969482422,60108600.0,0.02746201942440507,1.2297666357904802,-11.038381407905161,44.14376691008697,41.30400831725003,-1.9071684787263763,2.101517355271355,-8.26886675702005,-12.172469576180958,26.243412107519198,4.269996643066406,0.012402458039488806,-1.235497283935544,-8.33672155607995,5.865726988208863,-4.786109420007747,2.3151148521366594,1.0753895028205278,88.75887342163426,53.27169948802902,3.550612136072202,3,-1.5850028991699219,0.0449981689453125,-10.337504386901855,-10.92500114440918,15.040000915527344,3,0.21680748735326394,-3.462930650824038,78.29000091552734,-2.37886621143266,78.58000183105469,-1.3555640954636134,78.7699966430664,0.21680748735326394
10832,2023-03-03,81.5199966430664,81.62999725341797,79.33999633789062,80.4000015258789,54536200.0,0.013426083650940335,2.417921155116263,0.39024182765028165,50.08694198405522,40.4533886582209,-3.0859377321531554,0.5130558402407814,-8.995826205445184,-13.018483646722132,24.107113153717773,2.2900009155273438,-1.1054157751800062,0.18399696350097372,-6.194131756679724,6.562125683681671,-3.005067396589368,3.3730613235913154,-5.599998474121094,97.79115050755433,57.05337882893763,3.189064360090348,3,-2.664997100830078,-1.0349960327148438,-11.417498588562012,-12.004995346069336,12.510002136230469,4,0.20228172438923453,1.2297666357904802,80.44000244140625,-3.462930650824038,78.29000091552734,-2.37886621143266,78.58000183105469,0.20228172438923453
10833,2023-03-06,81.16000366210938,83.30000305175781,81.04000091552734,82.02999877929688,54541300.0,-0.00441600828976052,-3.0720736820400028,-0.7767847411444142,45.46293169279558,39.71305014020464,-2.5802876585725016,0.5109662908602957,-8.294532469447745,-12.414169203924672,21.988723137442598,2.2600021362304688,-2.1928375328023577,0.0705036163330135,-5.9022017980773285,6.0432090307433555,-2.9158490908721575,3.0568563235381845,-5.12580551147461,67.81956543437633,25.306715562009494,2.9863527072051723,3,-1.5500030517578125,-0.6750030517578125,-10.790003776550293,-11.520002365112305,11.169998168945312,0,0.18974856088719072,2.417921155116263,81.5199966430664,1.2297666357904802,80.44000244140625,-3.462930650824038,78.29000091552734,0.18974856088719072
10834,2023-03-07,82.11000061035156,84.8499984741211,80.66999816894531,81.06999969482422,70959000.0,0.01170523540384849,-3.5434687962582876,-1.1954100603339413,40.32258064516128,40.18839381396191,-3.0096419802761574,-0.593089890647704,-8.969938376837604,-13.108966013038696,20.674041676623776,4.180000305175781,-2.593721750312099,1.0990005493164006,-4.770729691074621,6.968730789707422,-1.8358645708791101,4.033865669511911,-5.785170263671873,66.58537946947776,26.748010676034937,2.9348651201955125,3,-1.3600006103515625,-1.625,-11.74000072479248,-12.469999313354492,9.979995727539062,1,0.16758010027947523,-3.0720736820400028,81.16000366210938,2.417921155116263,81.5199966430664,1.2297666357904802,80.44000244140625,0.16758010027947523
10835,2023-03-08,85.37000274658203,85.7699966430664,82.27999877929688,82.79000091552734,69529800.0,0.03970286337836759,1.0650938328119146,2.4807688075413563,50.42544235481592,41.91964388492363,-5.47177700971838,-4.106146065377118,-11.788657641385015,-16.095733145839304,19.563599761157807,3.6599960327148438,-2.8877459726267887,4.386002731323245,-1.3931124856208044,10.165117948267294,1.4964451228512274,7.275560339795263,-8.533662312255856,95.61409966403876,57.85411132770696,2.8895576084720216,3,-4.160003662109375,-4.885002136230469,-15.00000286102295,-15.730001449584961,6.379997253417969,2,0.08422156004088444,-3.5434687962582876,82.11000061035156,-3.0720736820400028,81.16000366210938,2.417921155116263,81.5199966430664,0.08422156004088444
10836,2023-03-09,84.02999877929688,87.80999755859375,83.58999633789062,85.29000091552734,79496700.0,-0.015696426428178922,-2.9439134387422237,-0.48837257441611515,60.63542982227652,44.70701062915113,-3.867519699142534,-2.9704180357101535,-10.035120368743804,-14.504916491646398,18.286630606549654,4.220001220703125,-2.790502372831398,3.0789989471435604,-2.6179659793876766,8.775963873674797,0.23051648387794899,5.927481410409172,-6.478965848271486,55.37192167035976,12.364574526414913,2.8484824632656163,3,-1.7999992370605469,-1.5999984741210938,-13.659998893737793,-14.389997482299805,5.840003967285156,3,0.10044034944679403,1.0650938328119146,85.37000274658203,-3.5434687962582876,82.11000061035156,-3.0720736820400028,81.16000366210938,0.10044034944679403
10837,2023-03-10,82.66999816894531,85.44999694824219,81.62999725341797,84.47000122070312,70273600.0,-0.016184703440536463,1.031917699815352,1.4285714285714286,61.362398499898134,47.02066703270072,-1.9998272251829974,-1.74227454166234,-8.228566339623029,-12.851563785488025,17.255494015812545,3.8199996948242188,-2.0711127882092626,1.7459983825683594,-3.9108650246487002,7.402861789785419,-1.0824333210401704,4.574430086176889,-4.09306877516309,28.01120687628626,-18.03842259153422,2.82843170360853,3,-0.4399986267089844,-0.23999786376953125,-8.054997444152832,-9.904996871948242,7.1100006103515625,4,0.1549534954846572,-2.9439134387422237,84.02999877929688,1.0650938328119146,85.37000274658203,-3.5434687962582876,82.11000061035156,0.1549534954846572
10838,2023-03-13,82.01000213623047,83.83000183105469,78.5199966430664,81.38999938964844,65269100.0,-0.007983501237850188,1.492958932028576,-0.34444538634340693,65.16206739128323,50.40848849576127,-0.9296684687537322,-1.096768353852866,-7.097912566197792,-11.931328981012086,16.504190262915078,5.310005187988281,-1.5257179630226858,1.059502410888669,-4.613271130300802,6.73227595207814,-1.7768843597060737,3.895889181483412,5.799995422363281,37.56733206915894,-13.317831714209362,2.836386770594736,3,0.21999740600585938,0.34999847412109375,-4.642500877380371,-7.51500129699707,7.930000305175781,0,0.1465674470182241,1.031917699815352,82.66999816894531,-2.9439134387422237,84.02999877929688,1.0650938328119146,85.37000274658203,0.1465674470182241
10839,2023-03-14,87.44999694824219,88.30000305175781,83.58999633789062,83.66999816894531,66616300.0,0.06633330899047052,-1.3908648707263798,6.096745216267766,74.0248334281372,54.62515474761223,-5.5642805990172945,-6.53139334286314,-12.06686780192706,-17.076171020839297,15.793389361138802,6.290000915527344,-0.7109105515067,6.283497238159185,-0.03134481334100769,12.598339289659378,3.126076212409089,9.440918263909282,-8.930000305175781,91.30873674315558,33.422246095675376,3.157421025750097,3,-4.974994659423828,-5.339996337890625,-9.959996223449707,-12.954996109008789,2.660003662109375,1,0.05580337396353219,1.492958932028576,82.01000213623047,1.031917699815352,82.66999816894531,-2.9439134387422237,84.02999877929688,0.05580337396353219
10840,2023-03-15,89.68000030517578,90.41999816894531,86.22000122070312,86.7699966430664,86177400.0,0.025500325154424353,-1.0947644397429215,0.7698424872641547,72.93304065571252,57.82396294157061,-6.714840362141857,-8.925227363104966,-13.788594938635867,-18.98404048492786,14.848304970335038,4.1999969482421875,-0.017926514311625397,8.327000427246091,1.2437504528917174,15.410250401600464,4.785375440068904,11.868625414423278,-11.160003662109375,93.78153135392245,33.643573685640625,3.5416249871771863,3,-5.210002899169922,-6.510002136230469,-12.1899995803833,-15.184999465942383,-1.25,2,0.026873283056576325,-1.3908648707263798,87.44999694824219,1.492958932028576,82.01000213623047,1.031917699815352,82.66999816894531,0.026873283056576325
10841,2023-03-16,96.5999984741211,96.69000244140624,89.0199966430664,89.72000122070312,115839200.0,0.07716322642057283,1.1728045784978796,2.3642572492265743,84.3924477162124,61.63568580069919,-12.406112999020081,-15.753490451277415,-20.085247908617234,-25.547017217286623,14.186777960688646,7.6700057983398295,1.0910070106274503,14.67599868774414,4.946788632080327,24.405208743407954,9.811393659912227,19.540603715576054,-17.604001770019536,99.50465636453806,34.930676794122164,4.864605027831908,3,-8.994998931884766,-10.294998168945312,-19.109997749328613,-22.104997634887695,-9.029998779296875,3,-0.05020702433468871,-1.0947644397429215,89.68000030517578,-1.3908648707263798,87.44999694824219,1.492958932028576,82.01000213623047,-0.05020702433468871
10842,2023-03-17,97.83999633789062,98.75,95.94000244140624,96.66000366210938,94080800.0,0.01283641701197058,-1.145040301914911,0.17151063180948684,84.71062019777561,65.9965400790303,-12.390678910468608,-16.437492202593106,-20.69527215802242,-26.435924059222245,14.519459006778495,2.809997558593764,2.306208493324263,15.027996826171872,3.0300057049904012,27.025987947353343,9.02900126558113,21.026992386762615,-17.782359289550783,95.50171274787515,27.70717665281387,5.998995560590739,3,-9.204998016357422,-10.504997253417969,-20.349995613098145,-23.344995498657227,-14.039993286132812,4,-0.0814594633035779,1.1728045784978796,96.5999984741211,-1.0947644397429215,89.68000030517578,-1.3908648707263798,87.44999694824219,-0.0814594633035779
10843,2023-03-20,96.80999755859376,96.94000244140624,92.9000015258789,96.3000030517578,92008900.0,-0.010527379577363827,9.49345064700905,0.432201417265839,82.19711608167422,70.64926623864285,-9.954045191220303,-14.720129691604754,-18.95916533374138,-25.055343264557123,15.270792719569759,4.939994812011719,3.218936437892154,13.082498168945321,-0.25015913309810855,26.41515547098875,6.416169517923606,19.748826819967036,-15.256971474121116,87.20315321390693,15.880844124604934,6.666328651021714,3,-8.174999237060561,-9.474998474121108,-19.319996833801284,-22.314996719360366,-10.869995117187514,0,-0.07261645446320786,-1.145040301914911,97.83999633789062,1.1728045784978796,96.5999984741211,-1.0947644397429215,89.68000030517578,-0.07261645446320786
10844,2023-03-21,95.93000030517578,99.45999908447266,93.63999938964844,97.0,85285300.0,-0.009089941902801657,-1.0601763267378472,-2.0980612153306435,80.51905264497313,73.99300071532699,-7.7192878553554465,-12.997503343638996,-17.421274984889067,-23.870550968277584,16.409724460392695,5.819999694824219,3.946077562517857,11.24450073242187,-2.7216064605263597,25.2106079253701,4.261447135947762,18.227554328895977,-13.00121630746095,73.33837349810676,-3.340831237659401,6.983053596474114,3,-6.94000244140625,-8.240001678466797,-18.4399995803833,-21.434999465942383,-8.489997863769531,1,-0.06244134102693577,9.49345064700905,96.80999755859376,-1.145040301914911,97.83999633789062,1.1728045784978796,96.5999984741211,-0.06244134102693577
10845,2023-03-22,97.58000183105469,101.6999969482422,95.63999938964844,95.6500015258789,110816300.0,0.017200057548523606,-5.2153675207656125,-1.8037391174142763,80.17607796172513,76.1641838419324,-8.331282737100253,-13.698250298930631,-18.48638626484194,-25.175285567864393,17.84319744647011,6.059997558593764,4.960476858934342,11.84600219726562,-2.7038407791423964,26.395845173673635,4.571080709061604,19.120923685469634,-12.998096324664075,67.50792572531886,-7.327546060374246,7.274921488204009,3,-7.470005035400391,-8.770004272460938,-18.627501487731934,-23.08500099182129,-8.209999084472656,2,-0.07655258332169668,-1.0601763267378472,95.93000030517578,9.49345064700905,96.80999755859376,-1.145040301914911,97.83999633789062,-0.07655258332169668
10846,2023-03-23,100.27999877929688,102.43000030517578,98.66999816894531,100.0500030517578,84088900.0,0.027669572633507666,-1.5150469755502596,0.11916875190241438,81.24585904316353,78.37345723562855,-9.480818495184081,-15.580131757766694,-20.584172480222534,-27.492767126138205,18.633445387203384,4.849998474121094,6.199855634221834,13.519499206542974,-2.109549103111192,29.14854751619714,5.704975051715891,21.334023361370058,-13.643922299884068,77.4396453171683,5.280386319671436,7.814524154827085,3,-9.805000305175781,-11.104999542236328,-19.27499771118164,-25.784997940063477,-10.589996337890625,3,-0.11816911266823393,-5.2153675207656125,97.58000183105469,-1.0601763267378472,95.93000030517578,9.49345064700905,96.80999755859376,-0.11816911266823393
10847,2023-03-24,97.9499969482422,99.5199966430664,96.73999786376952,99.18000030517578,64712400.0,-0.023234960704204832,1.9109995326486986,-5.347940025210249,76.2425733223436,79.60462456130192,-5.314262148741065,-12.31750614057863,-17.69917858361474,-24.84436335501438,19.54701107396663,3.540000915527358,6.992346644268849,10.196497344970723,-5.635350713655427,26.028345403596873,2.280573315657648,18.112421374283798,-9.102771133222575,52.99051489213187,-18.903168879080198,7.915924029313075,3,-4.939998626708999,-8.774997711181655,-16.757495880126967,-23.454996109008803,-8.039993286132827,4,-0.10597241017682602,-1.5150469755502596,100.27999877929688,-5.2153675207656125,97.58000183105469,-1.0601763267378472,95.93000030517578,-0.10597241017682602
10848,2023-03-27,96.61000061035156,98.93000030517578,95.43000030517578,98.0199966430664,57461400.0,-0.013680412247472629,1.1671804101917267,1.1463351093853835,72.39037159734315,79.42301769121369,-1.8835356444345308,-10.089760753396149,-15.864412480363114,-23.159388719725996,20.125640634485862,3.5,7.7071640077469965,7.964500808715826,-7.746013331378705,23.675014948810357,0.10924373866855319,15.819757878763099,-5.861186366710072,33.78840627259416,-37.17491506726202,7.855257070047267,3,-2.2849998474121094,-7.435001373291016,-15.567499160766602,-22.114999771118164,-14.989997863769531,0,-0.13259494335642497,1.9109995326486986,97.9499969482422,-1.5150469755502596,100.27999877929688,-5.2153675207656125,97.58000183105469,-0.13259494335642497
10849,2023-03-28,94.55999755859376,96.94000244140624,92.87000274658205,96.7699966430664,59150100.0,-0.02121936692688675,2.1921432525019955,1.5673796473153554,64.74173500365808,78.5128726187632,1.4316356243396342,-7.147657398828628,-13.339707282893471,-20.76643886664523,20.804027572181916,4.06999969482419,8.559968909604976,5.115497970581075,-10.055771484978692,20.28676742614084,-2.4701367571988015,12.70113269836095,-2.175817266337475,17.677774514623568,-48.09502605637141,7.585634727779882,3,1.1650009155273295,-5.384998321533217,-14.187496185302749,-20.064996719360366,-7.949996948242202,1,-0.09115900316987813,1.1671804101917267,96.61000061035156,1.9109995326486986,97.9499969482422,-1.5150469755502596,100.27999877929688,-0.09115900316987813
10850,2023-03-29,96.08999633789062,96.91000366210938,94.87000274658205,96.06999969482422,55326000.0,0.016180190554137885,1.4578157100114268,-0.00904825852956311,69.22832141564263,76.82796969647767,1.0130482138733043,-7.668941489172255,-14.386458122466493,-21.924666169003018,21.486796814466814,2.350006103515611,9.550641354798657,5.755496978759766,-8.733649774724768,20.2446437322443,-1.489076397982501,13.000070355502032,-3.2199935913085795,33.68194993328258,-32.026504148992714,7.244573376742265,3,1.5600051879882812,-6.914997100830078,-15.924997329711914,-21.594995498657227,-6.25,2,-0.09001971304138212,2.1921432525019955,94.55999755859376,1.1671804101917267,96.61000061035156,1.9109995326486986,97.9499969482422,-0.09001971304138212
10851,2023-03-30,97.87999725341795,99.52999877929688,97.25,98.0,59678500.0,0.018628379474934897,-2.3043526335284916,-6.001144601297925,73.92262652884952,75.62930373326365,-0.6440157325760651,-8.522334832614206,-15.628275487910045,-23.35234391492989,22.7003940980655,3.44000244140625,9.933028915734951,6.673498153686509,-7.40162976439899,20.74862607177201,-0.36406580535623334,13.711062112729252,-5.009994506835909,75.22518755606035,4.5521384663481115,7.037563959042747,3,-0.2299957275390483,-8.33999633789061,-18.179998397827134,-23.384996414184556,-2.839996337890611,3,-0.08694314206816911,1.4578157100114268,96.08999633789062,2.1921432525019955,94.55999755859376,1.1671804101917267,96.61000061035156,-0.08694314206816911
10852,2023-03-31,98.01000213623048,98.36000061035156,95.2699966430664,96.33999633789062,55861100.0,0.0013282068498217114,1.6075952626987422,-13.916396465126578,75.59181511772361,74.89538140393582,-0.8351993830822977,-7.75100566256971,-15.10637286759193,-23.148802917381104,23.634803050651794,3.0900039672851562,10.279073663236673,5.979002761840832,-7.6312266166444545,19.589232140326118,-0.8261119274018114,12.784117451083475,-3.8015997314453074,77.17721398631537,2.2208215247308942,6.80511468924264,3,-0.3600006103515767,-8.47000122070314,-18.43000221252443,-23.515001296997085,-2.9500045776367188,4,-0.0848892920465375,-2.3043526335284916,97.87999725341795,1.4578157100114268,96.08999633789062,2.1921432525019955,94.55999755859376,-0.0848892920465375
10853,2023-04-03,96.55999755859376,96.79000091552734,94.80999755859376,96.6999969482422,50655300.0,-0.014794455117154937,11.374737745566526,-0.08383167878076231,66.70333550250204,73.36030172143903,0.6432588837713382,-5.3630850461729835,-13.083950559665738,-21.384508755137077,24.196620606064705,3.2000045776367188,9.560642390252966,3.7589984893798913,-8.976012670631675,16.494009649391458,-2.608507090625892,10.126504069385675,5.870002746582017,55.405360512017566,-16.760383425500564,6.367505580005784,4,1.090003967285142,-7.0199966430664205,-16.97999763488771,-22.064996719360366,0.45999908447264204,0,-0.068869035466256,1.6075952626987422,98.01000213623048,-2.3043526335284916,97.87999725341795,1.4578157100114268,96.08999633789062,-0.068869035466256
10854,2023-04-04,95.87000274658205,97.2699966430664,95.20999908447266,97.04000091552734,43195900.0,-0.007145762525449739,1.527620456268781,8.357166212533958,62.02876694375244,71.34393383055317,1.479425421490376,-3.78334373012126,-12.026010744562356,-20.393340565667515,24.482883786967907,2.05999755859375,8.663181823491499,2.3810035705566577,-9.370922332093372,14.132929473206687,-3.49495938076835,8.256966521881665,6.407597503662089,22.457731225552067,-45.033323367022604,5.875962951325011,4,1.7799987792968608,-6.330001831054702,-16.245002746582045,-21.375001907348647,1.2299957275390483,1,-0.14863877742517384,11.374737745566526,96.55999755859376,1.6075952626987422,98.01000213623048,-2.3043526335284916,97.87999725341795,-0.14863877742517384
10855,2023-04-05,92.55999755859376,94.5,91.36000061035156,94.3499984741211,52979300.0,-0.03452597364305687,2.004778401188577,1.52991770674388,40.86799183116831,66.85750414033149,4.472822580341429,0.09795882845672566,-8.319941419423017,-16.73560104795031,24.252435546456198,4.510002136230483,7.770919237534457,-1.2885013580322067,-12.418092178671486,9.841089462607073,-6.8532967683518535,4.27629405228744,9.568250637817357,14.687848435553722,-46.739735746050144,5.564795410319641,4,2.8850021362304545,-3.0199966430664205,-11.987497329711928,-18.064996719360366,2.7000045776367188,2,-0.0642825962098329,1.527620456268781,95.87000274658205,11.374737745566526,96.55999755859376,1.6075952626987422,98.01000213623048,-0.0642825962098329
10856,2023-04-06,92.47000122070312,92.91000366210938,90.62000274658205,91.47000122070312,47778400.0,-0.0009723027254151528,1.4361648594246976,-0.5586589321410501,37.19600666525988,62.51899673398884,3.7307991554744007,0.898759011291844,-7.833530905036284,-16.43138260735435,23.534981464521216,2.2900009155273295,6.937997609509949,-1.8004978179931612,-11.960353184824868,8.359357548838545,-6.880425501409022,3.279429865422699,9.227517072265613,23.90179566819799,-31.84353656914611,5.079927683415855,4,2.604999542236328,-2.9300003051757812,-12.410001754760742,-17.975000381469727,4.930000305175781,3,-0.028441709182368546,2.004778401188577,92.55999755859376,1.527620456268781,95.87000274658205,11.374737745566526,96.55999755859376,-0.028441709182368546
10857,2023-04-10,95.4800033569336,95.8000030517578,91.0199966430664,91.31999969482422,52536300.0,0.03255112032545915,-1.008401933630809,4.160003662109375,47.10240972466698,59.70922319258038,0.3727848067565134,-1.1619151839745143,-10.412028655661942,-19.269756704582036,23.612170413414095,4.780006408691392,6.044046844304148,0.5690040588378906,-8.002602788335068,9.14061090601085,-3.7167993647485815,4.854807482424363,5.5528640032519405,73.08278302211488,20.436084601406378,4.2858034235864775,4,-0.4050025939941406,-5.0050048828125,-15.810003280639648,-20.985002517700195,6.0,0,-0.0046083203386722005,1.4361648594246976,92.47000122070312,2.004778401188577,92.55999755859376,1.527620456268781,95.87000274658205,-0.0046083203386722005
10858,2023-04-11,94.02999877929688,96.06999969482422,92.69000244140624,96.05999755859376,51935800.0,-0.015186473886224738,2.297553387073978,-0.4879800462164873,45.96088315387073,57.62246187593735,1.5850098812228168,1.3014977129673468,-8.546209218818205,-17.673335221246404,24.604637132794377,3.379997253417983,4.748007765794469,-1.4820003509521484,-7.570998659473517,4.60699795756922,-4.526499505212826,1.5624988033085287,6.378096704072448,51.27818289453747,1.1972538277851896,3.044499154260683,4,1.0450019836425781,-3.5550003051757812,-14.35999870300293,-19.534997940063477,9.720001220703125,1,0.010953938026889265,-1.008401933630809,95.4800033569336,1.4361648594246976,92.47000122070312,2.004778401188577,92.55999755859376,0.010953938026889265
10859,2023-04-12,92.33000183105469,95.0,91.73999786376952,94.97000122070312,53383100.0,-0.018079304161561782,1.4148191266311487,1.3004930921992122,38.862964852358154,54.24853336890574,3.28038353060262,3.568812600887526,-6.346476307989633,-15.880667078999352,24.636782935062637,3.260002136230483,3.631239118306482,-3.425997543334958,-8.453271203390486,1.6012761167205696,-5.939634373362722,-0.9123607133071943,7.4908080881074,31.376147559572125,-15.818769805998947,2.513636830027767,4,2.7449989318847656,-1.8550033569335938,-12.282501220703125,-17.83500099182129,15.599998474121094,2,0.05079600042241372,2.297553387073978,94.02999877929688,-1.008401933630809,95.4800033569336,1.4361648594246976,92.47000122070312,0.05079600042241372
10860,2023-04-13,92.08999633789062,93.16000366210938,91.83000183105469,92.79000091552734,40572500.0,-0.002599431261825602,-1.1803423239758108,0.26515331040661216,30.601619410957696,49.43508813358442,3.233339548172296,4.214717094945129,-5.686262798594285,-15.489845667405831,24.28622224374227,1.3300018310546875,2.6899389690951807,-3.7865028381347656,-8.28867638766242,0.7156707113928888,-6.037589612898586,-1.5354160633709455,7.178765150916661,26.97237457688315,-15.7194537074901,2.2510867747638272,4,2.400005340576172,-1.6149978637695312,-11.472496032714844,-17.594995498657227,13.730003356933594,3,0.054403326479111724,1.4148191266311487,92.33000183105469,2.297553387073978,94.02999877929688,-1.008401933630809,95.4800033569336,0.054403326479111724
10861,2023-04-14,91.75,92.97000122070312,90.5,91.81999969482422,38734800.0,-0.0036920007754494,1.084386800197012,0.09999891009362295,33.786627657817036,44.790067304705914,2.919353224708942,4.39823334883414,-5.227283254975532,-15.018640011771822,22.834479997629032,2.470001220703125,2.183700836818616,-3.8839992523193416,-8.731328666559747,0.9633301619210641,-6.307663959439537,-1.4603345451991459,6.999835964273771,22.44165293512549,-18.164760697028456,2.4236647071202,4,2.134998321533203,-1.2750015258789062,-10.90250015258789,-17.2549991607666,16.25,4,0.03825615407335681,-1.1803423239758108,92.08999633789062,1.4148191266311487,92.33000183105469,2.297553387073978,94.02999877929688,0.03825615407335681
10862,2023-04-17,89.87000274658203,90.69000244140624,88.30000305175781,90.2300033569336,47250800.0,-0.020490433279759857,2.7343776077057567,5.142888283378746,32.85861141218615,41.029542405781925,3.93731447222234,5.955885239698674,-3.366008463619636,-13.011764281701517,20.974028226711912,3.4499969482421875,1.3005357660911727,-5.365496826171878,-10.731864887829303,0.0008712354855475724,-8.04868085700059,-2.682312795343165,8.219846340549836,20.20592500802707,-20.38457138027238,2.6831840308287127,4,2.914997100830078,0.6049957275390625,-7.540002822875977,-15.375001907348633,18.250000000000014,0,0.08378767719113323,1.084386800197012,91.75,-1.1803423239758108,92.08999633789062,1.4148191266311487,92.33000183105469,0.08378767719113323
10863,2023-04-18,89.77999877929688,92.16000366210938,89.33000183105469,91.61000061035156,46246300.0,-0.0010014906479857144,-1.073264659359577,5.083329801212224,36.49718790194379,38.192700290025414,3.3128132415073424,5.789021463915759,-3.224590604776978,-12.776393566261277,19.82793106078479,2.8300018310546875,0.01556474503456684,-5.104000854492185,-10.936802026462232,0.7288003174778623,-8.020401440477215,-2.187600268507154,7.330865704297594,22.08949853219492,-20.515319939678026,2.916400585985026,4,2.4050025939941406,0.6949996948242188,-7.44999885559082,-15.284997940063477,18.48999786376953,1,0.13031860923053085,2.7343776077057567,89.87000274658203,1.084386800197012,91.75,-1.1803423239758108,92.08999633789062,0.13031860923053085
10864,2023-04-19,89.94000244140625,90.54000091552734,88.22000122070312,88.51000213623047,37344500.0,0.0017821749196356151,-1.3084549543565316,-0.7814201499195371,31.16966484894472,37.11510840311168,2.484444639227874,5.435957450457977,-3.252567813776551,-12.833172634341736,18.244148824745807,2.3199996948242188,-1.4152617298884138,-4.644497299194342,-10.854123820620444,1.5651292222317608,-7.7493105599074,-1.5396840384812833,6.289775899004553,34.817821268393935,-8.547382517031785,3.1048132607130525,4,2.204998016357422,3.069995880126953,-7.645002365112305,-15.445001602172852,30.409996032714844,2,0.15354677767093272,-1.073264659359577,89.77999877929688,2.7343776077057567,89.87000274658203,1.084386800197012,91.75,0.15354677767093272
10865,2023-04-20,90.11000061035156,91.58000183105469,88.7300033569336,88.83000183105469,47082700.0,0.001890128578282635,-2.851360407452084,0.8951038504425581,23.589432131908126,35.60326678829482,2.157221680655411,4.930416368503074,-3.357732708849568,-12.916271967127514,16.303975119164512,2.8499984741210938,-2.3903100665846466,-4.10099906921387,-10.449069742964213,2.2470716045364725,-7.275034406089034,-0.9269637323387059,5.158604475694318,39.78946083470395,0.43556279152453214,3.174035336875168,4,2.0349998474121094,4.215000152587891,-7.817499160766602,-15.614999771118164,36.91999816894531,3,0.1977582906905131,-1.3084549543565316,89.94000244140625,-1.073264659359577,89.77999877929688,2.7343776077057567,89.87000274658203,0.1977582906905131
10866,2023-04-21,88.43000030517578,89.80000305175781,88.05999755859375,89.80000305175781,41118300.0,-0.018643882963005898,1.5401489121173477,-1.0703156664997735,20.54121747421209,32.65202320491094,3.5803986413408353,5.983924586464553,-1.591753855373213,-11.13814108996192,14.113999753932635,2.0500030517578125,-3.242495645700501,-5.188499450683594,-11.361131518759464,0.9841326173922766,-8.274815484721529,-2.1021834166456586,5.992772317028965,9.024443799358387,-24.4898191105708,3.086316034037936,4,3.634998321533203,6.814998626708984,-4.610002517700195,-13.195001602172852,36.839996337890625,4,0.19665271208452784,-2.851360407452084,90.11000061035156,-1.3084549543565316,89.94000244140625,-1.073264659359577,89.77999877929688,0.19665271208452784
10867,2023-04-24,87.56999969482422,88.63999938964844,86.33999633789062,88.11000061035156,40423800.0,-0.009725213246451037,1.875006556517178,0.3941604619951105,21.314631342631728,29.913550781439945,3.576472716567011,6.352084301441607,-0.6062830560905184,-10.152878636986287,12.49001428937283,2.3000030517578125,-3.276335870273442,-5.529500198364261,-11.910670763953192,0.8516703672246706,-8.720085481158733,-2.338914915569788,5.961984418474984,21.134051701536364,-9.21410853237321,3.1905852827944683,4,3.0999984741210938,6.814998626708984,-0.6149997711181641,-9.19999885559082,30.639999389648438,0,0.23329907932366112,1.5401489121173477,88.43000030517578,-2.851360407452084,90.11000061035156,-1.3084549543565316,89.94000244140625,0.23329907932366112
10868,2023-04-25,83.80000305175781,87.05999755859375,83.76000213623047,86.9000015258789,52771500.0,-0.043051235082843475,-1.0754686199194354,5.740728182087907,17.813347243917946,27.57470438050214,6.4176207244933465,9.605669266868759,3.3037344747927477,-6.28146419590945,11.340859023698949,3.80999755859375,-3.3334502335481773,-8.658996963500982,-16.04845002829724,-1.2695438987047254,-12.353723495899118,-4.964270431102847,8.581263017476019,0.5115206788795522,-29.560975043900655,3.6947265323981315,4,4.659999847412109,9.294998168945312,4.184995651245117,-4.400003433227539,35.66999816894531,1,0.29021478292552505,1.875006556517178,87.56999969482422,1.5401489121173477,88.43000030517578,-2.851360407452084,90.11000061035156,0.29021478292552505
10869,2023-04-26,85.94000244140625,87.3499984741211,85.31999969482422,86.51000213623047,47786600.0,0.025536984626679526,-1.2430861444691264,0.1838709598029154,31.171801969060567,27.638057998069126,3.660855718819832,7.153535354133965,1.278317507173739,-8.37427285845206,10.75130341601561,3.5499954223632812,-3.8603410253184336,-6.08799781799317,-13.95179898449365,1.77580334850731,-10.01989840124341,-2.15609723474293,4.88943611988698,27.877242842076406,-3.970234162136599,3.9319005832502403,4,2.424999237060547,7.154998779296875,2.0449962615966797,-6.540002822875977,31.919998168945312,2,0.2598323663870583,-1.0754686199194354,83.80000305175781,1.875006556517178,87.56999969482422,1.5401489121173477,88.43000030517578,0.2598323663870583
10870,2023-04-27,87.44000244140625,87.56999969482422,84.08999633789062,86.41000366210938,53087200.0,0.01745403720488259,4.395382122283862,-1.8070163697447497,36.75619451214074,27.96800987077176,1.6001623483505512,5.240980482038509,-0.17821842607841631,-9.815485640087758,10.230105205393885,3.4800033569335938,-4.264441636331199,-4.15549812316894,-12.030118165471137,3.719121919133258,-8.092808144320045,-0.21818810201783378,2.1169375633756857,60.927148135282785,26.91486328369568,3.9373100211510996,4,0.5200004577636719,5.654998779296875,0.8999958038330078,-7.685003280639648,30.48999786376953,3,0.37637231374470637,-1.2430861444691264,85.94000244140625,-1.0754686199194354,83.80000305175781,1.875006556517178,87.56999969482422,0.37637231374470637
10871,2023-04-28,89.37000274658203,89.75,86.44000244140625,87.0199966430664,50652100.0,0.022072281007415206,1.1286153755574855,2.281562027791769,32.94249201277955,27.97732993750436,-0.7855533027612864,2.7834527566943166,-2.0166086664106047,-11.634961178020347,9.008597276089732,3.30999755859375,-4.323335687752532,-1.7999980926513643,-9.146787372487253,5.546791187184525,-5.473392732569309,1.8733965472665801,-5.6100006103515625,93.6561370795075,61.9180261345411,3.673394639917945,4,-1.4099998474121094,3.7249984741210938,0.08999443054199219,-8.495004653930664,34.86000061035156,4,0.4213941465292743,4.395382122283862,87.44000244140625,-1.2430861444691264,85.94000244140625,-1.0754686199194354,83.80000305175781,0.4213941465292743
10872,2023-05-01,89.69000244140625,91.04000091552734,88.61000061035156,91.02999877929688,59358700.0,0.0035806163700320415,2.573528256796329,-0.5702097266411272,37.067947992805266,28.040747725377855,-1.2670109139578898,1.9058966361025966,-2.074977722480355,-11.819737921712445,8.105734632960711,2.4300003051757812,-4.192595864839035,-1.0639984130859403,-7.686549888311163,5.558553062139282,-4.375274150698544,2.2472773245266637,-5.810200347900391,81.45606180649003,50.03373841464185,3.311275737612608,5,-2.020000457763672,1.9549980163574219,0.1349964141845703,-5.640003204345703,28.139999389648438,0,0.3966996681141164,1.1286153755574855,89.37000274658203,4.395382122283862,87.44000244140625,-1.2430861444691264,85.94000244140625,0.3966996681141164
10873,2023-05-02,89.91000366210938,90.45999908447266,88.12000274658203,89.31999969482422,70483500.0,0.0024529068426200062,1.769234936413993,-0.44030267143410234,42.0915108292502,29.254286167634028,-1.6389887852649991,1.2249542825001924,-1.97446163964878,-11.848374039134512,7.316576222881277,2.339996337890625,-4.169532621940931,-0.5114974975585938,-6.548541141265176,5.525546146147988,-3.5300193194118776,2.50702432429469,-5.743793615722652,83.74105742240802,50.15190144630572,3.018521821853289,5,-2.240001678466797,1.7349967956542969,1.1824951171875,-5.415004730224609,31.139999389648423,1,0.3147591399141463,2.573528256796329,89.69000244140625,1.1286153755574855,89.37000274658203,4.395382122283862,87.44000244140625,0.3147591399141463
10874,2023-05-03,81.62000274658203,85.4800033569336,81.0199966430664,83.54000091552734,109482200.0,-0.0922033208527272,-1.8589691548517409,-3.2542123026392353,27.580312043890416,29.69771726896539,5.97504731969039,8.84619193718332,6.602106128678315,-3.411195509426193,6.93747558898267,8.890007019042969,-4.193865997138346,-8.088998413085932,-14.7498832217682,-1.4281136044036629,-11.41944081742706,-4.7585560087448044,9.419998168945312,5.988082312147179,-27.263305416362435,3.3304424043411327,5,4.409996032714844,8.65499496459961,10.129997253417969,3.18499755859375,43.29999542236328,2,0.4637343445287512,1.769234936413993,89.91000366210938,2.573528256796329,89.69000244140625,1.1286153755574855,89.37000274658203,0.4637343445287512
10875,2023-05-04,86.61000061035156,91.63999938964844,81.11000061035156,81.56999969482422,122840500.0,0.0611369480011259,-2.5335571801446255,-2.625002980235081,40.82142966134207,31.9510741786465,0.48764452477840337,3.5706487995221323,1.9677256560597414,-8.228774176977055,6.959855169540402,10.529998779296875,-4.2347292581188185,-2.8015007019043026,-9.45772985910908,3.8547284553004744,-6.129615280506698,0.526613876698093,-5.590003967285156,52.63655858360543,17.273514871286018,3.3281145786023885,5,-0.2800025939941406,3.664997100830078,5.839998245239258,-1.8050003051757812,42.58000183105466,3,0.3608128366213754,-1.8589691548517409,81.62000274658203,1.769234936413993,89.91000366210938,2.573528256796329,89.69000244140625,0.3608128366213754
10876,2023-05-05,89.83999633789062,90.43000030517578,84.72000122070312,84.98999786376953,78407400.0,0.03729356546330531,-1.1187413036800915,0.9623011097436736,49.94888175425653,35.13265755771592,-2.8176117411682355,0.1407326218296987,-0.9630148401047336,-11.23579968941776,7.156064063086173,5.709999084472656,-4.137007003708206,0.5599952697753849,-5.9439942157254535,7.063984755276223,-2.691999472975027,3.811990012525797,-8.819999694824219,83.05082310513403,43.879773432472184,3.2519947427504174,5,-3.509998321533203,0.4350013732910156,3.5725040435791016,-4.989997863769531,34.69000244140625,4,0.31266702039521355,-2.5335571801446255,86.61000061035156,-1.8589691548517409,81.62000274658203,1.769234936413993,89.91000366210938,0.31266702039521355
10877,2023-05-08,95.04000091552734,95.66000366210938,89.16999816894531,89.98999786376953,95503200.0,0.05788073007126315,1.0635919480280043,1.0412380702187671,57.63204044686202,39.55695680248748,-7.651165284485884,-5.369208086543239,-5.743654617168303,-16.21354433993244,6.878892806377472,6.4900054931640625,-3.823576938189319,5.781999969482428,-0.6360964212595661,12.200096360224421,2.5729517741114307,8.991048164853424,-13.930000305175781,95.76501059203343,52.184677776175356,3.2090481953709973,5,-6.700000762939453,-5.350002288818359,-1.4449996948242188,-10.19000244140625,32.290000915527344,0,0.30713386111339225,-1.1187413036800915,89.83999633789062,-2.5335571801446255,86.61000061035156,-1.8589691548517409,81.62000274658203,0.30713386111339225
10878,2023-05-09,95.05999755859376,96.16000366210938,93.43000030517578,94.88999938964844,68674800.0,0.00021040238714009618,1.303790215102916,0.03366298340872358,57.459202070073985,42.477779035933416,-6.600024778293474,-5.594938736320259,-5.357329499377229,-16.02455620904358,6.565820633442346,2.7300033569335938,-3.2478719198575305,5.750496673583996,-0.8429605711519201,12.343953918319912,2.453768051216045,9.047225295951947,-13.36799682617189,92.73444125797278,46.06099095676612,3.296728622367956,5,-6.469997406005874,-5.915000915527358,-1.4649963378906392,-10.20999908447267,29.180000305175753,1,0.23953297766945325,1.0635919480280043,95.04000091552734,-1.1187413036800915,89.83999633789062,-2.5335571801446255,86.61000061035156,0.23953297766945325
10879,2023-05-10,97.0199966430664,99.94000244140624,96.12000274658205,96.41999816894531,95619500.0,0.020618547599525527,-5.366722827987515,3.5294408042363083,59.567983073769774,45.012422209447756,-7.624879298025107,-7.573876289311983,-6.873728950122327,-17.71862090178449,6.715517799701119,4.880004882812472,-2.5531863915621784,7.475996017456055,0.1385866239958915,14.813405410916218,3.807291320725966,11.144700714186143,-14.459915734863287,84.49280130433063,35.42226521096121,3.668704696730083,5,-6.539997100830078,-6.539997100830078,-3.4249954223632812,-12.169998168945312,23.06000518798828,2,0.24768096516326477,1.303790215102916,95.05999755859376,1.0635919480280043,95.04000091552734,-1.1187413036800915,89.83999633789062,0.24768096516326477
10880,2023-05-11,97.0999984741211,99.19000244140624,96.13999938964844,98.16000366210938,57061000.0,0.0008245911546360674,-1.0469796080338876,-1.7666798062128861,62.5615757012478,48.30343150816645,-6.918011287774192,-7.651598048534595,-6.490706429058648,-17.49120213459635,6.873304786836987,3.0500030517577983,-1.3051434341875705,7.305497741699213,-0.7087591878886741,15.3197546712871,3.2983692769052766,11.31262620649315,-13.149523843261719,81.34031708603277,26.080441391725202,4.007128464793941,5,-6.619998931884766,-6.619998931884766,-3.5049972534179688,-12.15999984741211,21.830001831054688,3,0.2865087552214407,-5.366722827987515,97.0199966430664,1.303790215102916,95.05999755859376,1.0635919480280043,95.04000091552734,0.2865087552214407
10881,2023-05-12,95.26000213623048,97.4499969482422,93.68000030517578,96.83000183105469,53790400.0,-0.01894949914320543,1.6832812487272815,1.4811245384598641,60.834044177839566,50.94410886205915,-4.642906135534332,-5.834285181164589,-4.2688316777040995,-15.333480564169676,7.185123594086562,3.7699966430664205,-0.5110067182409921,5.29000129699709,-3.051602923239699,13.63160551723388,1.1191991868787028,9.460803407115478,-10.030365280527363,56.54597540743238,-2.9053970681323165,4.170802110118392,5,-4.780002593994155,-4.780002593994155,-2.7675018310547017,-8.27500152587892,16.84999847412108,4,0.3561830731081945,-1.0469796080338876,97.0999984741211,-5.366722827987515,97.0199966430664,1.303790215102916,95.05999755859376,0.3561830731081945
10882,2023-05-15,97.4000015258789,97.43000030517578,93.4499969482422,95.1999969482422,51749200.0,0.022464826177392094,2.5221235353095346,-1.4012770734220064,70.0826953534364,54.05424047585762,-6.229307063562558,-7.780122226503991,-6.0290289362376654,-17.126991941016485,7.673838245200801,3.9800033569335795,0.19252675728479574,7.053500747680658,-1.9245553201678547,16.03155681552917,2.564472713756402,11.542528781604915,-10.993535423319543,60.983101658426044,-5.679061025781188,4.489028033924256,5,-6.920001983642578,-6.920001983642578,-5.092500686645508,-10.170001983642578,13.299995422363295,0,0.278542061893188,1.6832812487272815,95.26000213623048,-1.0469796080338876,97.0999984741211,-5.366722827987515,97.0199966430664,0.278542061893188
10883,2023-05-16,101.4800033569336,103.27999877929688,97.30999755859376,97.38999938964844,90622900.0,0.04188913518621096,-1.809407295842269,1.8590888441144666,71.70391466840795,58.9568629896929,-9.493894331811475,-11.529784418802635,-9.6623825359285,-20.840608128535337,8.558176950902808,5.970001220703111,0.9838656620152335,10.548502349853521,0.2921509836547074,20.804853716052335,5.4203266667541214,15.676678032952921,-13.990854347266477,81.68875801551954,9.70249376374872,5.128175683099406,5,-9.285003662109375,-9.330005645751953,-8.70500373840332,-14.250003814697266,8.52999877929689,1,0.25472997259567887,2.5221235353095346,97.4000015258789,1.6832812487272815,95.26000213623048,-1.0469796080338876,97.0999984741211,0.25472997259567887
10884,2023-05-17,103.75,104.13999938964844,100.0500030517578,101.79000091552734,75240900.0,0.022368905872836686,1.9854011143379928,0.4792169152279956,72.29970070736208,62.454448661472895,-9.269405458934315,-13.399101902630875,-11.480770396002697,-22.76929314619443,9.612486978288286,4.089996337890639,1.7685263544843934,12.127999114990232,0.39894767674067566,23.857050553239787,6.2634733958654465,17.992524834115017,-14.68176601336991,96.35173713209055,22.01784379084944,5.864525719124781,5,-9.319999694824219,-11.170001983642578,-10.975000381469727,-16.520000457763672,3.760002136230483,2,0.19749395531344116,-1.809407295842269,101.4800033569336,2.5221235353095346,97.4000015258789,1.6832812487272815,95.26000213623048,0.19749395531344116
10885,2023-05-18,107.93000030517578,108.0999984741211,103.93000030517578,103.9800033569336,74338700.0,0.04028915956795931,-1.0592568033426142,2.0153055067905536,73.9052052449052,65.11626238265607,-11.294904317679851,-17.049772069166636,-15.25637444628893,-26.519215761826786,10.865978018863908,4.349998474121094,2.601352395384197,15.416999435424799,1.642517635282573,29.191481235567025,8.529758535353693,22.304240335495905,-17.053154470183486,98.8396030632146,25.83657336506205,6.88724090007111,5,-9.295001983642578,-13.370002746582031,-15.155000686645508,-20.700000762939453,2.4599990844726562,3,0.11257297777748865,1.9854011143379928,103.75,-1.809407295842269,101.4800033569336,2.5221235353095346,97.4000015258789,0.11257297777748865
10886,2023-05-19,105.81999969482422,107.29000091552734,104.62000274658205,106.36000061035156,67830600.0,-0.019549713743958752,1.2249970595060486,-0.13670919815967272,69.85964053352794,66.47488461450784,-7.464758999864372,-14.303505067526046,-12.714959255574968,-23.9975790337096,12.335374640061847,3.309997558593736,4.647258106425454,12.437498855590817,-2.4057691721307606,27.280766883312396,5.0158648417300356,19.8591328694516,-12.53191249035389,84.43687002169038,11.986602200452438,7.4216340138607855,5,-5.055000305175781,-11.260002136230469,-13.337499618530273,-18.59000015258789,4.349998474121094,4,0.12388963001473896,-1.0592568033426142,107.93000030517578,1.9854011143379928,103.75,-1.809407295842269,101.4800033569336,0.12388963001473896
10887,2023-05-22,108.0,108.79000091552734,103.48999786376952,104.68000030517578,65424200.0,0.02060102354434612,1.1632658780885472,-6.148137159326919,71.24735695285834,68.00690182370612,-8.507732695703766,-15.678298708251674,-14.385474759919731,-25.729128739533053,13.514190134739254,5.300003051757827,6.221944754700999,13.595999145507818,-2.335097514903424,29.52709580591906,5.630450815302197,21.56154747571344,-12.638245217778561,93.11846093624871,21.18362248811033,7.965548330205619,5,-6.880001068115234,-13.095001220703125,-15.820001602172852,-20.770000457763672,3.239997863769517,0,0.038055561206958854,1.2249970595060486,105.81999969482422,-1.0592568033426142,107.93000030517578,1.9854011143379928,103.75,0.038055561206958854
10888,2023-05-23,108.12000274658205,110.98999786376952,107.19000244140624,107.25,73099100.0,0.0011111365424263386,-6.6767749940272605,0.26204904414249014,88.51744869453056,71.22350911490176,-7.353669008549929,-14.63313735285736,-13.962816890331155,-25.384253301301428,14.24908666776953,3.7999954223632812,7.386771953404306,12.500001907348647,-3.732908543250673,28.732912357947967,4.383546682048987,20.616457132648307,-10.609728583031668,73.76602853562306,-6.241683592772233,8.116455225299664,5,-5.900005340576186,-12.115005493164077,-16.490003585815444,-18.9450035095215,5.7900009155273295,1,0.023862320903813572,1.1632658780885472,108.0,1.2249970595060486,105.81999969482422,-1.0592568033426142,107.93000030517578,0.023862320903813572
10889,2023-05-24,108.2699966430664,108.91000366210938,105.63999938964844,105.9800033569336,65910500.0,0.0013872909052354832,-1.2020221740426014,2.632167881227321,86.63735353867496,73.89859554128255,-6.41459237007156,-13.728306326017261,-13.732592865635752,-25.09970335525807,14.955855643065853,3.2700042724609375,7.941537005261367,11.533496093750003,-4.965618114462785,28.03261030196279,3.2839389896436018,19.783053197856404,-8.33337221347658,63.73331705729186,-18.92136076774404,8.249557104106396,5,-6.049999237060547,-12.264999389648438,-16.93999671936035,-19.09499740600586,7.5500030517578125,2,0.016070985010744554,-6.6767749940272605,108.12000274658205,1.1632658780885472,108.0,1.2249970595060486,105.81999969482422,0.016070985010744554
10890,2023-05-25,120.3499984741211,120.69000244140624,115.8000030517578,117.30999755859376,108514700.0,0.11157293992424155,1.6290256753126298,1.327515208859446,89.71622661747256,77.10772692346399,-16.59488073085653,-24.470999003243293,-25.356057501205868,-36.66970674137134,15.880318550265269,12.42000579833983,8.895986784911116,21.96799812316894,2.9939567364130824,40.9420395099248,12.480977429791011,31.45501881654687,-18.423766826378923,98.02323327444219,14.781736009898808,9.487020693377932,5,-13.279998779296875,-19.494998931884766,-27.772499084472656,-31.174999237060547,-6.400001525878892,3,-0.10668879518641294,-1.2020221740426014,108.2699966430664,-6.6767749940272605,108.12000274658205,1.1632658780885472,108.0,-0.10668879518641294
10891,2023-05-26,127.02999877929688,127.43000030517578,120.88999938964844,122.45999908447266,92922800.0,0.055504780971078915,1.4357532851133115,1.5032889205664894,90.09777446938978,79.33162460301436,-20.444319279483906,-29.708094735543128,-31.71557197071303,-42.78371175922629,17.695840189964652,7.0800018310546875,9.886528293255978,26.764998626708987,4.387163638229879,49.142833615188096,15.576081132469426,37.95391612094855,-21.389999389648438,98.32915002052351,15.983098396145621,11.188917494239556,5,-14.65999984741211,-22.80500030517578,-33.79499816894531,-37.85499954223633,-13.549995422363281,4,-0.13099267534874914,1.6290256753126298,120.3499984741211,-1.2020221740426014,108.2699966430664,-6.6767749940272605,108.12000274658205,-0.13099267534874914
10892,2023-05-30,125.2699966430664,130.78999328613278,123.51000213623048,130.41999816894528,98902300.0,-0.013855011832978992,1.4719868706874082,-1.126915069975069,86.28393115254448,80.95162643458508,-15.997520117739825,-26.504770248883844,-29.688902607029377,-40.47242165354878,20.054154085508053,7.279991149902301,10.860518150464571,23.225996780395505,-1.1774891340688356,47.629482694859846,11.024253823163335,35.427739737627675,-15.271997070312494,78.05169788197044,-2.857179518336693,12.201742957232169,5,-9.849998474121122,-19.36500167846681,-31.61499786376953,-36.09499740600586,-12.099998474121094,1,-0.1205396254391683,1.4357532851133115,127.02999877929688,1.6290256753126298,120.3499984741211,-1.2020221740426014,108.2699966430664,-0.1205396254391683
10893,2023-05-31,118.20999908447266,123.95999908447266,117.86000061035156,122.41999816894531,87552200.0,-0.056358248166238134,-1.484726437038798,0.817475308175602,72.67280588356496,80.9930825652743,-7.0569142520072035,-18.14626921566321,-22.4055724895033,-32.85938939678661,21.96469945826514,7.409996032714844,12.012160317642028,14.750999450683594,-9.969881442715405,39.47188034408258,2.3905590039840945,27.111439897383093,-4.053600769042973,49.980130200275504,-29.21649738789015,12.360440446699492,5,-1.0700035095215128,-12.305004119873061,-25.6825008392334,-29.03499984741211,-4.629997253417969,2,-0.05896287348519802,1.4719868706874082,125.2699966430664,1.4357532851133115,127.02999877929688,1.6290256753126298,120.3499984741211,-0.05896287348519802
10894,2023-06-01,119.47000122070312,121.27999877929688,116.5999984741211,117.29000091552734,66032900.0,0.010659014854826898,-1.6292098230454526,-0.5178149119357464,73.34586161446029,80.93093327300265,-6.540316544094921,-17.312894040165162,-23.394626816303543,-33.57944187497324,22.330167669173314,4.680000305175781,12.815956143098632,14.118501663208008,-9.325085902394562,37.56208922881059,2.396707880406723,25.840295446009293,11.319992065429659,24.48299239401305,-52.1935104933394,11.721793782801292,6,-2.3300056457519815,-13.56500625610353,-28.6924991607666,-30.295001983642578,-8.150001525878906,3,-0.046538859142743916,-1.484726437038798,118.20999908447266,1.4719868706874082,125.2699966430664,1.4357532851133115,127.02999877929688,-0.046538859142743916
10895,2023-06-02,117.86000061035156,121.66000366210938,117.68000030517578,120.75,52331100.0,-0.013476191461464282,-1.4492328350360577,-1.3256876078351771,73.69966267771585,81.35760240013464,-3.770079569742151,-13.957279621137403,-21.579993006398695,-31.48574423433081,24.286594342499065,3.9800033569335938,13.276396383957987,10.946001052856445,-11.376983236635908,33.26898534234881,-0.21549109188973148,22.107493197602622,12.646192779540996,8.879510901328091,-67.43755634151238,11.161492144746182,6,-0.720005035400419,-11.955005645751967,-27.1299991607666,-28.685001373291016,-3.279998779296875,4,-0.017308678983225523,-1.6292098230454526,119.47000122070312,-1.484726437038798,118.20999908447266,1.4719868706874082,125.2699966430664,-0.017308678983225523
10896,2023-06-05,117.93000030517578,119.31999969482422,116.41999816894531,116.58999633789062,52602900.0,0.0005939224033744139,-2.452382141770473,-0.463669290756551,72.50602774015029,81.49745470983373,-2.16980378720568,-12.453440201119207,-21.52736929440104,-31.079662739571333,26.251517900952003,2.9000015258789062,13.616803269849385,9.611500549316403,-11.700109834317516,30.92311093295031,-1.044304642500549,20.267305741133356,12.298069186401335,10.508021220023975,-64.95006106142878,10.655805191816954,6,0.28499603271482954,-12.025005340576186,-27.402498245239258,-28.755001068115234,-2.0100021362304688,0,-0.03374886243224151,-1.4492328350360577,117.86000061035156,-1.6292098230454526,119.47000122070312,-1.484726437038798,118.20999908447266,-0.03374886243224151
10897,2023-06-06,124.2300033569336,124.41999816894531,117.73999786376952,117.91000366210938,75257500.0,0.0534215469808772,-1.0060026966312685,4.716403719034144,73.78214418677804,79.8601986534168,-6.621826968764324,-17.34369557414564,-27.553899709246267,-36.87824385357334,28.172791507457955,6.6800003051757955,13.737676008615011,14.452003479003906,-7.028132287992975,35.93213924600079,3.711935595505466,25.192071362502347,5.44574328173826,97.62506484985352,22.006868769173735,10.740067883498439,6,-6.015007019042983,-18.325008392334,-33.70250129699707,-35.05500411987305,-8.290000915527358,1,-0.08653304120996796,-2.452382141770473,117.93000030517578,-1.4492328350360577,117.86000061035156,-1.6292098230454526,119.47000122070312,-0.08653304120996796
10898,2023-06-07,117.83000183105469,125.33999633789062,117.06999969482422,124.02999877929688,81755200.0,-0.05151735774723143,-1.1424858381857066,-0.981012222725215,63.54888376803942,77.29481312334619,1.4532061975854162,-9.644853746754507,-20.905957013776657,-30.036728478533988,30.13274145946825,8.269996643066406,14.093457058985578,6.913501739501953,-13.677367944611575,27.50437142361548,-3.381933102554811,17.208936581558717,11.315514868828103,15.807219187760122,-54.825932742960845,10.295434842056762,6,5.464996337890597,-11.925006866455092,-28.172500610351562,-28.65500259399414,0.48999786376953125,2,-0.03954853254429136,-1.0060026966312685,124.2300033569336,-2.452382141770473,117.93000030517578,-1.4492328350360577,117.86000061035156,-0.03954853254429136
10899,2023-06-08,121.0500030517578,122.20999908447266,117.0500030517578,118.3000030517578,65246900.0,0.027327515663794655,1.035504579148691,-0.4435486054198261,62.86274586655173,74.31109303991055,0.2645095911585713,-11.56523755496356,-23.76940052293095,-32.795202745281316,31.52095641135229,5.159996032714858,14.32770523949435,8.932002639770488,-11.039696320214674,28.903701599755635,-1.0538468402220786,18.917852119763054,7.5864929068875,51.905894991455256,-14.533114261972315,9.985849479992574,6,2.55499267578125,-15.145008087158203,-31.392501831054673,-31.87500381469725,-3.120002746582017,3,-0.06171004570325478,-1.1424858381857066,117.83000183105469,-1.0060026966312685,124.2300033569336,-2.452382141770473,117.93000030517578,-0.06171004570325478
10900,2023-06-09,124.91999816894531,127.25,123.5500030517578,123.56999969482422,75051600.0,0.03197021907990205,-4.323768174807392,0.4909085360440341,68.10083178617336,71.86698829733093,-3.2285779356706286,-13.959895501638343,-27.27984077950657,-36.18590212218258,33.14282783624724,6.199996948242202,14.209292428992455,11.410997772216803,-8.02461659185147,30.846612136285074,1.6931905901826667,21.12880495425094,3.227837878111984,78.48567463420476,13.731594062326806,9.717807182034134,6,-1.3150024414062642,-18.97000122070314,-36.767499923706055,-35.744998931884766,-8.489997863769531,4,-0.10886966597396264,1.035504579148691,121.0500030517578,-1.1424858381857066,117.83000183105469,-1.0060026966312685,124.2300033569336,-0.10886966597396264
10901,2023-06-12,129.19000244140622,130.47999572753906,126.4000015258789,128.52000427246094,85394700.0,0.0341819111035051,1.5107774506904048,0.4962955009126816,69.31631730488364,69.98169786981306,-8.001396314299086,-16.398368394570895,-31.190965034592097,-39.929989744138496,35.539895072335376,5.55999755859375,14.58475396554283,13.98450202941892,-4.650978525551579,32.61998258438943,4.666761751933663,23.302242306904176,-12.770004272460909,90.39468362139075,28.021106954090534,9.317740277485255,6,-5.740005493164034,-21.435005187988267,-40.88750457763669,-40.015003204345675,-18.94000244140622,0,-0.11308925098114975,-4.323768174807392,124.91999816894531,1.035504579148691,121.0500030517578,-1.1424858381857066,117.83000183105469,-0.11308925098114975
10902,2023-06-13,124.52999877929688,132.83000183105472,122.4499969482422,132.32000732421878,132461900.0,-0.036070930985723004,1.3564149283304232,-11.626910200642772,63.81545217485251,68.9975474577339,-3.8637106590547035,-10.12052475388002,-26.223022763428972,-34.72080056125279,37.804585993999176,10.380004882812514,13.441876580577429,7.967998504638672,-9.093463365009768,25.029460374287112,-0.5627324301855481,16.498729439462892,-7.8288006591796915,47.401750989693994,-12.971815515076038,8.530730934824222,6,0.09500122070313921,-13.52999877929686,-36.227500915527344,-35.35499954223633,-13.580001831054673,1,-0.06913997185217169,1.5107774506904048,129.19000244140622,-4.323768174807392,124.91999816894531,1.035504579148691,121.0500030517578,-0.06913997185217169
10903,2023-06-14,127.33000183105469,127.7300033569336,123.80999755859376,126.52999877929688,95888100.0,0.02248456660406961,3.899988555951841,-0.10269604290476843,65.36105755874935,68.11034700709934,-5.849088580463828,-11.472832443391297,-28.629456765830113,-36.987443251939766,39.16136903098138,3.9200057983398295,11.714138893270572,9.475501632690424,-6.667061529085657,25.61806479446649,1.4042200518023833,17.546783213578465,-9.9836515625,65.14575142289661,4.982481003947697,8.071281580888035,6,-2.7050018310546733,-14.200000762939439,-38.31500244140625,-37.790000915527344,-16.720001220703125,2,-0.08945259739146982,1.3564149283304232,124.52999877929688,1.5107774506904048,129.19000244140622,-4.323768174807392,124.91999816894531,-0.08945259739146982
10904,2023-06-15,124.23999786376952,125.6999969482422,122.26000213623048,125.38999938964844,85587100.0,-0.024267681794154727,2.887007159575277,-1.4374964237349737,53.666350656918674,65.884423449233,-2.2476711946353447,-7.134870471053219,-25.151431325729874,-33.47978013231095,40.33301406269747,5.0699996948242045,10.06514963322391,5.360997772216777,-9.567687401092925,20.289682945526494,-2.103344814438074,12.825340358871628,-6.27430153271483,18.732221236567963,-35.128374517160154,7.4643425866548565,6,0.38500213623049717,-11.099998474121051,-35.37249946594237,-34.69999694824217,-11.239997863769517,3,-0.04764969631951088,3.899988555951841,127.33000183105469,1.3564149283304232,124.52999877929688,1.5107774506904048,129.19000244140622,-0.04764969631951088
10905,2023-06-16,120.08000183105469,125.8499984741211,119.9000015258789,125.81999969482422,81846900.0,-0.03348354881071647,1.0517247049197795,4.991295867527288,43.12290221906154,62.61963172466758,2.5259827710167144,-2.127008388143423,-20.537045489257466,-28.89285505163717,40.8044040998992,5.9499969482421875,9.355776032468711,0.5935016632080021,-13.419969124951109,14.606972451367099,-6.4132337308715535,7.600237057287558,-1.519733279999997,1.3921136962674943,-44.908451974344,7.006735394079551,6,4.8600006103515625,-6.940002441406222,-29.60000228881836,-30.540000915527344,-9.990005493164062,4,-0.017904742614043512,2.887007159575277,124.23999786376952,3.899988555951841,127.33000183105469,1.3564149283304232,124.52999877929688,-0.017904742614043512
10906,2023-06-20,118.93000030517578,121.75,117.6999969482422,119.08999633789062,58851800.0,-0.009576961262016681,-2.0916021420522113,0.02787388366896922,43.64984511966469,59.27159849498832,4.283173126995607,0.058520725461193024,-18.933747449563782,-27.32163062098732,41.137074335076676,4.050003051757798,8.433217479799296,-1.2119998931884766,-13.674451522303514,11.250451735926546,-7.443225707745995,5.019225921369042,13.900001525878935,8.129563516075578,-32.74380214772779,6.231225814557514,6,6.010002136230469,-5.790000915527315,-28.450000762939453,-29.389999389648438,-7.8300018310546875,1,-0.021020768465357498,1.0517247049197795,120.08000183105469,2.887007159575277,124.23999786376952,3.899988555951841,127.33000183105469,-0.021020768465357498
10907,2023-06-21,112.11000061035156,119.19000244140624,111.66999816894531,118.48999786376952,82835600.0,-0.05734465380748355,-1.0716259117701727,39.87597157980059,43.86071199367165,57.084023853391905,10.284697055456931,7.591435771183825,-11.827390452459753,-20.11978143596687,40.87252494882408,7.520004272460923,7.421602168569123,-8.23749961853028,-19.971172002804735,3.496172765744177,-14.104335810667507,-2.370663426393051,20.417401123046915,2.7397403441397383,-35.45400576381629,5.86683619213723,6,10.139999389648452,1.0299987792969034,-21.630001068115234,-22.56999969482422,0.8499984741210938,2,-0.016590853627912794,-2.0916021420522113,118.93000030517578,1.0517247049197795,120.08000183105469,2.887007159575277,124.23999786376952,-0.016590853627912794
10908,2023-06-22,110.6999969482422,114.0,109.8499984741211,112.23999786376952,70754800.0,-0.012576965965863773,-1.5617310259894084,0.24137955775800546,41.20007900393795,54.677060868657044,11.819941372706353,9.702066535852722,-10.094764653402223,-18.336082856312245,40.18478183459088,4.150001525878906,6.463153684383556,-9.776502990722648,-20.989328143605476,1.436322162160181,-15.382915567164062,-4.170090414281233,20.99310864257815,5.312490463256925,-33.185640133096115,5.606412576441413,6,10.640003204345703,4.3700027465820455,-20.219997406005874,-21.159996032714858,3.7000045776367045,3,0.0022583559791504726,-1.0716259117701727,112.11000061035156,-2.0916021420522113,118.93000030517578,1.0517247049197795,120.08000183105469,0.0022583559791504726
10909,2023-06-23,110.01000213623048,111.0999984741211,107.45999908447266,109.30999755859376,73545600.0,-0.006233015637157835,1.52777976460119,-0.45454815680874355,41.97505963826602,51.77419729666733,12.045988084611324,11.098107752736837,-9.028709367378951,-17.225508426493306,39.76027078492726,3.6399993896484375,4.8046020432183525,-10.553498077392561,-21.388168063908594,0.28117190912348633,-15.970833070650585,-5.136163084134537,20.372517027587904,13.866248702505125,-27.206154083745858,5.417334993258021,6,10.134998321533203,6.430000305175767,-17.837503433227553,-19.110004425048842,7.589996337890611,4,0.005454035655576783,-1.5617310259894084,110.6999969482422,-1.0716259117701727,112.11000061035156,-2.0916021420522113,118.93000030517578,0.005454035655576783
10910,2023-06-26,107.51000213623048,112.5500030517578,107.1999969482422,110.9499969482422,68557000.0,-0.022725206358092165,-1.6354676192748938,-4.914246166254319,39.85197135247706,48.500381079733266,13.205351776035045,13.267054535458684,-6.166208281312734,-14.358307754020856,38.05602060794738,5.350006103515597,4.0257126629374085,-12.411498260498036,-24.720740008236348,-0.10225651275973746,-18.566119134367185,-6.2568773866288865,21.03871542124024,2.1306194018346223,-41.0396189249532,6.154620873869152,6,12.504997253417983,10.649997711181626,-14.005002975463881,-16.18000411987306,1.8399963378906108,0,0.0510649963229739,1.52777976460119,110.01000213623048,-1.5617310259894084,110.6999969482422,-1.0716259117701727,112.11000061035156,0.0510649963229739
10911,2023-06-27,110.38999938964844,110.97000122070312,107.08000183105469,108.56999969482422,59381600.0,0.026788179668795653,1.6107349044406611,-0.5290704766382708,35.559263050251275,45.36080451033313,8.245197154105824,9.567017783839333,-8.631803866722564,-17.00215760495047,35.71386227344008,3.8899993896484375,3.081972529940856,-8.699501037597656,-21.233094525155053,3.834092449959755,-14.966297781376355,-2.432704293818958,16.02384610689944,27.332761286274305,-8.579621045499046,6.266796743778705,6,7.015003204345703,7.770000457763672,-13.792501449584961,-17.080001831054688,2.7600021362304688,1,-0.0027176651274258834,-1.6354676192748938,107.51000213623048,1.52777976460119,110.01000213623048,-1.5617310259894084,110.6999969482422,-0.0027176651274258834
10912,2023-06-28,110.16999816894531,111.77999877929688,107.62999725341795,108.20999908447266,67534100.0,-0.0019929452116996815,-1.6602550465221333,1.0769227544634061,40.824146317656925,42.63448103910064,6.944283785761073,9.062395815589412,-7.930806143606674,-16.60349026962858,33.06039804232754,4.1500015258789205,1.3779193230371902,-8.16450233459473,-20.94722567918035,4.618221009990876,-14.555864006887532,-1.7731406623019268,13.92378608774338,44.65313808546247,5.941571870872515,6.391361672292804,6,6.295001983642578,7.990001678466797,-12.507499694824219,-16.860000610351562,5.650001525878906,2,0.008441502411115964,1.6107349044406611,110.38999938964844,-1.6354676192748938,107.51000213623048,1.52777976460119,110.01000213623048,0.008441502411115964
10913,2023-06-29,111.23999786376952,112.76000213623048,109.83999633789062,112.06999969482422,58347200.0,0.009712260257854988,1.6425311561431764,-0.4234705197722152,37.61050239336335,40.850497898705605,3.745807378598144,7.845700725307424,-8.494557199371982,-17.451340910469426,31.600037736736464,2.920005798339858,-0.9041106885634491,-6.7460025787353715,-19.917167237677162,6.425162080206434,-13.331584908206267,-0.16042024926447596,10.812132501843095,73.23936283813418,34.70153839985164,6.585582329470902,6,5.225002288818374,7.99500274658206,-13.227499008178697,-17.584999084472642,5.569999694824247,3,0.01546207527628285,-1.6602550465221333,110.16999816894531,1.6107349044406611,110.38999938964844,-1.6354676192748938,107.51000213623048,0.01546207527628285
10914,2023-06-30,113.91000366210938,114.69000244140624,112.41000366210938,113.02999877929688,53331900.0,0.024002210082830988,-1.150947198710184,-1.0602445077672398,35.660340836462694,40.02132441175018,-0.6074888832658303,4.993832904804833,-10.622009093168657,-19.842935635215838,30.438315960373618,3.4500045776367188,-2.6330055862221684,-3.797996902465826,-17.071586117207232,9.47559231227558,-10.43479150983653,2.838797704904877,6.345471279356289,89.75034537795091,53.94137914196641,6.636794607370707,6,0.5049972534179688,5.324996948242202,-14.797506332397461,-19.155006408691406,-0.6800003051757812,4,0.004301622754951495,1.6425311561431764,111.23999786376952,-1.6602550465221333,110.16999816894531,1.6107349044406611,110.38999938964844,0.004301622754951495
10915,2023-07-03,115.81999969482422,116.7300033569336,114.51000213623048,115.16000366210938,31860000.0,0.016767588195155003,-1.2653084262031082,0.7499913302815925,31.44601669657652,38.66534347585149,-3.559649638895351,3.081140642330581,-11.961551001929493,-21.496194371628988,29.29266428249566,2.8199996948242188,-4.8390552067366315,-1.7860008239746037,-15.085998240923857,11.51399659297465,-8.43599953244923,4.863997884500023,2.85441847339213,90.56991172831454,59.11832634519142,6.649998708474628,7,-2.68499755859375,4.135002136230483,-16.707502365112305,-21.06500244140625,-5.349998474121094,0,0.015368665031834094,-1.150947198710184,113.91000366210938,1.6425311561431764,111.23999786376952,-1.6602550465221333,110.16999816894531,0.015368665031834094
10916,2023-07-05,113.9499969482422,117.66000366210938,113.86000061035156,116.0999984741211,49501600.0,-0.016145767151695023,-2.2618133118530963,-3.2575976510571185,34.08543910555234,37.57920204383824,-2.760662292222989,4.888309487255853,-9.476902481126444,-19.35824191481835,28.4152594274525,3.8000030517578125,-6.065157114084741,-3.457003402709944,-16.855326459930765,9.941319654510878,-10.156164931320347,3.2421581259004597,-6.869995117187514,63.010923795100496,32.189898867197414,6.69916152861041,7,-1.5799942016601705,6.0050048828125,-9.987497329711928,-13.094997406005874,-3.719993591308608,2,-0.04036857040207287,-1.2653084262031082,115.81999969482422,-1.150947198710184,113.91000366210938,1.6425311561431764,111.23999786376952,-0.04036857040207287
10917,2023-07-06,113.4800033569336,113.79000091552734,110.30999755859376,112.06999969482422,42342000.0,-0.004124559928879057,2.4285767976066848,-0.6558151913557291,27.59624676194977,36.06766512806177,-2.3198543792844646,4.755461552536531,-8.357327185993427,-18.596679890996484,26.727119988862434,3.6399993896484375,-6.41178206764252,-3.3894969940185575,-16.49462936679737,9.715635378760268,-9.94206318040797,3.1630691923708554,-6.188401489257814,46.54736073928959,19.239186932073792,6.55256618638941,7,-1.1100006103515625,6.474998474121108,-5.182504653930664,-9.2550048828125,-5.910003662109375,3,-0.0029080174593996144,-2.2618133118530963,113.9499969482422,-1.2653084262031082,115.81999969482422,-1.150947198710184,113.91000366210938,-0.0029080174593996144
10918,2023-07-07,113.16999816894531,115.33000183105469,113.04000091552734,114.16000366210938,37135100.0,-0.0027318045366390153,-2.66400146484375,-0.7021297318355951,30.323496666038338,34.77304702003647,-1.8133238530299707,4.952360812753923,-7.26641275966378,-17.966325776155486,24.955160979005633,2.2900009155273438,-6.779077800859241,-3.4665019989013643,-16.665100971664117,9.732096973861374,-10.065801485282734,3.132797487480005,-5.671028265380855,38.911540617409415,10.084055355278657,6.599299486381371,7,-0.7999954223632812,6.785003662109389,-2.50750160217288,-7.265003204345717,-1.1899948120117188,4,0.0234161135349924,2.4285767976066848,113.4800033569336,-2.2618133118530963,113.9499969482422,-1.2653084262031082,115.81999969482422,0.0234161135349924
10919,2023-07-10,113.58000183105469,113.61000061035156,109.87999725341795,113.0,49330200.0,0.0036229006692860555,10.656271606704381,-0.5858571846919746,36.66940381832655,34.41942840513086,-1.8591805813062905,4.167709879340762,-6.943631379697607,-18.076689812478463,22.868731222573015,3.730003356933608,-6.668099533208448,-2.6829982757568303,-15.778095381345395,10.412098829831734,-9.230546828551113,3.864550277037452,-5.877811252319333,47.5578602802085,14.62961078830466,6.547548552794286,7,-1.2099990844726562,6.375000000000014,-2.0575065612793253,-7.675006866455092,-2.2300033569335938,0,0.028438067225457164,-2.66400146484375,113.16999816894531,2.4285767976066848,113.4800033569336,-2.2618133118530963,113.9499969482422,0.028438067225457164
10920,2023-07-11,111.31999969482422,113.2699966430664,109.5,111.66000366210938,59899500.0,-0.01989788783057178,1.117981633680872,-0.5862118860329905,35.072579501027505,34.365352455217106,1.1154014083800234,5.646070151418542,-4.010354065160357,-15.572175206494109,20.18893401853704,4.0800018310546875,-6.328885520847649,-4.26300048828125,-16.86858896217973,8.342587985617214,-10.56579472523049,2.0397937486679893,-3.4186528544213814,22.303907819003914,-13.192747332675157,6.302794236949234,7,1.3250007629394531,8.635002136230483,0.20249557495114345,-5.415004730224624,-4.129997253417983,1,0.017157776386502954,10.656271606704381,113.58000183105469,-2.66400146484375,113.16999816894531,2.4285767976066848,113.4800033569336,0.017157776386502954
10921,2023-07-12,114.58000183105469,115.4000015258789,112.30999755859376,112.88999938964844,57993100.0,0.029284963574986778,-1.1684191928385688,-4.970537417255694,55.631555693168345,36.010620163607264,-1.6625832552470285,1.302165394322543,-6.60753723531603,-18.553931129783564,17.241158659343938,4.0800018310546875,-5.888774599863524,-0.27249832153320597,-11.130063988585576,10.585067345519164,-5.701281155059391,5.156284511992979,-6.483481854217715,86.10170368215174,44.542241682265,5.428782833526188,7,-1.0,5.375000000000014,-3.0575065612793253,-8.675006866455092,-10.139999389648452,2,-0.03587013915754389,1.117981633680872,111.31999969482422,10.656271606704381,113.58000183105469,-2.66400146484375,113.16999816894531,-0.03587013915754389
10922,2023-07-13,115.91999816894531,116.16000366210938,113.58000183105469,115.76000213623048,49206700.0,0.011694853521353687,7.062417299462372,0.09467207194191798,61.9396181952329,38.71385525270388,-2.3480941225365086,-0.7546342811550772,-7.265793966289152,-19.52363199676941,15.089755020079348,2.5800018310546875,-5.0133687611791515,1.4979980468749972,-8.382774827622185,11.37877092137218,-3.442388390373594,6.438384484123588,-7.632208518402891,96.39631589799987,48.176003447949974,4.940386437248589,7,-2.339996337890625,4.035003662109389,-3.8600025177002095,-10.015003204345717,-10.47000122070311,3,-0.04908553227993451,-1.1684191928385688,114.58000183105469,1.117981633680872,111.31999969482422,10.656271606704381,113.58000183105469,-0.04908553227993451
10923,2023-07-14,115.94000244140624,122.12000274658205,115.25,116.16999816894531,91847300.0,0.0001725696409327071,-7.5341616672827225,-1.4375089409186277,63.99244333854076,41.86186664182367,-1.8229985906579174,-1.7620413936471522,-6.596862568571012,-19.14423703748254,13.162353169285648,6.8700027465820455,-4.071860363098807,2.0875022888183423,-5.765652135463796,9.94065671310048,-1.8390749233227268,6.0140795009594115,-7.4647685106324815,51.03011917450194,-1.4723109929635214,3.9265772121410705,7,-0.13000106811522016,4.014999389648466,-3.880006790161133,-10.03500747680664,-7.720001220703111,4,-0.07219253553847427,7.062417299462372,115.91999816894531,-1.1684191928385688,114.58000183105469,1.117981633680872,111.31999969482422,-0.07219253553847427
10924,2023-07-17,118.31999969482422,118.83999633789062,112.7300033569336,115.9499969482422,68593300.0,0.020527835115587312,2.583577765099395,-10.304551184236017,75.65257190529849,46.77370610945944,-3.9243382440362353,-4.857328008071875,-7.978811619262785,-21.079317490455182,11.29509532119253,6.109992980957031,-3.376090055009385,4.763499450683597,-1.7778393467648357,11.304838248132029,1.4928300519593876,8.034168849407806,-9.298975011418136,69.8890473475768,10.559906827736754,3.270669398724215,7,-2.509998321533203,1.635002136230483,-3.7200031280517862,-12.415004730224624,-12.659996032714844,0,-0.05358347155377796,-7.5341616672827225,115.94000244140624,7.062417299462372,115.91999816894531,-1.1684191928385688,114.58000183105469,-0.05358347155377796
10925,2023-07-18,117.93000030517578,118.43000030517578,115.19000244140624,117.5500030517578,57980100.0,-0.0032961408946444726,3.6956584235870595,0.16033620803436172,70.29062722378464,50.796504789263025,-3.580038836937433,-4.88723091121517,-6.735585419388116,-20.23959756410497,9.852732177405812,3.2399978637695455,-2.5747780109399656,4.481000137329104,-1.667831031028868,10.629831305687077,1.406584553150111,7.555415721508098,-8.385016499242667,57.28847884263454,-5.836499938335173,3.074415584178989,7,-2.1199989318847656,2.0250015258789205,-3.1750049591064595,-12.025005340576186,-8.5,1,-0.05579582645660264,2.583577765099395,118.31999969482422,-7.5341616672827225,115.94000244140624,7.062417299462372,115.91999816894531,-0.05579582645660264
10926,2023-07-19,116.43000030517578,121.66999816894531,115.5500030517578,121.3000030517578,70363100.0,-0.01271940978646946,1.1818191708836967,-12.815889332824186,65.7603210951903,55.03695749295642,-1.8900098404266572,-3.7778184931553653,-4.486325399123132,-18.344170639758403,8.98143548486565,6.119995117187514,-1.8863572609286763,3.1060001373291044,-2.6636316453935365,8.875631920051745,0.22118424596779107,5.990816028690418,-6.382015741616712,39.40359093442614,-24.981524368364212,2.8848158913613187,7,-0.6199989318847656,3.5250015258789205,-1.6525039672851705,-10.525005340576186,-14.629997253417983,2,-0.0793609708799321,3.6956584235870595,117.93000030517578,2.583577765099395,118.31999969482422,-7.5341616672827225,115.94000244140624,-0.0793609708799321
10927,2023-07-20,110.25,115.0500030517578,109.23999786376952,114.95999908447266,76340400.0,-0.05307910580586894,1.376276829608887,0.9671450571107668,48.01762612557976,57.00297187734991,4.228279991388973,2.3775908149778218,2.218933564059938,-11.774159832936661,8.767132330365072,7.190002441406264,-1.3238730904434135,-2.9810001373291044,-8.891272974681897,2.929272700023688,-5.9361365560054935,-0.025863718652715306,11.870002746582045,7.841628519708566,-53.133997063935816,2.9551364186763944,7,5.430000305175781,9.705001831054702,5.352497100830078,-4.345005035400405,-8.0,3,-0.0526983905541385,1.1818191708836967,116.43000030517578,3.6956584235870595,117.93000030517578,2.583577765099395,118.31999969482422,-0.0526983905541385
10928,2023-07-21,110.9499969482422,112.3000030517578,109.54000091552734,110.97000122070312,76778100.0,0.00634917866886342,1.059696988675518,0.004247192430858618,43.565202795940934,57.7691717637515,3.5540002818009526,1.7890068653136808,2.062514344996302,-12.086974033789303,8.855322403002948,2.7600021362304545,-0.7668550389647351,-2.2935031890869055,-8.182255486783362,3.5952491086095506,-5.2378793379351265,0.6508729597613154,10.912405700683593,13.757031717534623,-41.77859066394959,2.9443761488482254,7,4.7300033569335795,6.455005645751939,6.8625030517578125,-4.024997711181641,-8.33999633789064,4,-0.049571880588385464,1.376276829608887,110.25,1.1818191708836967,116.43000030517578,3.6956584235870595,117.93000030517578,-0.049571880588385464
10929,2023-07-24,110.61000061035156,111.30999755859376,108.5500030517578,110.62000274658205,45583600.0,-0.003064410520436933,2.971238658755428,0.5000000000010656,37.84414603294633,58.077123600631374,3.8312992431732056,2.2938660346092803,2.8901587243140625,-11.35480757948504,9.28203081974025,2.759994506835966,0.04232806017702728,-2.663499450683588,-8.488662249208346,3.16166334784117,-5.576080849945967,0.24908194857879096,10.999953942871102,15.701206747364694,-33.94035993817924,2.9125813992623764,7,4.725002288818359,5.854999542236328,8.267499923706069,-3.6850013732910014,-4.69000244140625,0,-0.02160744396040415,1.059696988675518,110.9499969482422,1.376276829608887,110.25,1.1818191708836967,116.43000030517578,-0.02160744396040415
10930,2023-07-25,113.0,114.0500030517578,111.0,111.13999938964844,44916300.0,0.02160744396040415,-1.8504709548154195,-185.96033562139866,47.83599753912887,57.210950472404775,1.905000295968847,0.3544234640188648,1.0230545313322068,-13.330127246637247,9.67070261890677,3.440002441406236,0.7919779451221416,-0.5479999542236271,-5.709178274727819,4.6131783662805645,-3.128589114475716,2.0325892060284616,8.087556493164072,33.91767228947057,-13.453081769209632,2.580589160252095,7,2.335002899169922,3.4650001525878906,5.882499694824247,-6.075000762939439,-6.410003662109375,1,-0.06495571980434178,2.971238658755428,110.61000061035156,1.059696988675518,110.9499969482422,1.376276829608887,110.25,-0.06495571980434178
10931,2023-07-26,110.08999633789062,112.36000061035156,109.3000030517578,111.91000366210938,51721700.0,-0.025752244797428103,1.2499971950768092,-0.9784982403176452,43.05041811509904,55.11215046350101,4.5942520779714755,3.415936081286688,4.492237516296427,-10.052484875037138,9.983246016492517,3.6999969482422017,1.1803724278433947,-3.4430034637451143,-8.644413985382755,1.7584070578925264,-6.043708724563942,-0.8422982029262869,10.496058017617202,23.692204402043487,-22.80026442988273,2.600705260818824,7,5.245006561279297,4.510005950927734,8.950004577636733,-3.164997100830064,-4.3699951171875,2,-0.0059950590850159635,-1.8504709548154195,113.0,2.971238658755428,110.61000061035156,1.059696988675518,110.9499969482422,-0.0059950590850159635
10932,2023-07-27,111.0999984741211,115.08000183105469,110.51000213623048,111.79000091552734,70678000.0,0.009174331636187416,-3.887712970820609,0.37912069485898253,45.874851798502526,53.09908473683009,3.1610491205882028,2.613157548588646,3.9956909508151313,-10.702487275874219,10.341720198716198,4.9900054931640625,1.856278141736837,-2.479501342773432,-7.569763659852171,2.6107609743053075,-5.024632501312809,0.06562981576594495,9.004613829236732,39.05047318612,-8.053898241677409,2.5451311585393723,7,4.010002136230469,3.5000038146972656,7.940002441406264,-4.174999237060533,-1.650001525878892,3,-0.08370833078390705,1.2499971950768092,110.08999633789062,-1.8504709548154195,113.0,2.971238658755428,110.61000061035156,-0.08370833078390705
10933,2023-07-28,112.95999908447266,114.86000061035156,112.44000244140624,113.37999725341795,55526000.0,0.01674167989106512,-2.315085387011096,0.6086908447589356,48.831946636785354,50.11901526255085,0.9318780065635224,0.936644317595011,2.549814845283592,-12.182269488139738,10.553036068460568,3.7600021362304688,1.7241275788679076,-0.7055007934570341,-5.686279663600587,4.275278076686519,-3.1958902285288104,1.7848886416147423,6.682428848821175,67.53440822526004,19.641086722980283,2.4903894350717772,7,2.1500015258789062,1.6400032043457031,4.735000610351591,-6.034999847412095,-2.1800003051757812,4,-0.09481231560973724,-3.887712970820609,111.0999984741211,1.2499971950768092,110.08999633789062,-1.8504709548154195,113.0,-0.09481231560973724
10934,2023-07-31,114.4000015258789,114.68000030517578,112.3499984741211,114.16000366210938,54187300.0,0.012747897070443548,4.825037908770993,-0.5714259763851238,55.98756159578923,48.52978574832915,-1.2545854934179062,-0.4898830663774305,1.476028240387862,-13.244988677797878,10.445210724423875,2.3300018310546875,1.337537258663815,0.7100017547607393,-4.280651760151699,5.700655269673177,-1.7853250026954726,3.2053285122169513,4.798729412153477,88.23528635314867,35.57230369918392,2.4953267574562177,7,0.7099990844726562,0.20000076293945312,3.804998397827177,-7.475002288818345,-5.120002746582031,0,-0.10305944718768445,-2.315085387011096,112.95999908447266,-3.887712970820609,111.0999984741211,1.2499971950768092,110.08999633789062,-0.10305944718768445
10935,2023-08-01,117.5999984741211,118.19000244140624,113.16000366210938,114.26000213623048,95279300.0,0.02797200092273,1.2256610729079183,13.916775280541632,55.8846397310742,47.43248781898291,-5.035894033631678,-3.741519177799347,-1.4477725700300255,-16.097317233003878,10.216617731863813,5.029998779296861,0.9590287116476901,3.8209987640380803,-1.3882890406601405,9.030286568736301,1.21635486168897,6.425642666387191,1.1727833484602996,93.36328450177234,43.07406011019732,2.6046439023491104,8,-4.229995727539077,-2.9999961853027344,0.6925029754638672,-10.674999237060533,-11.010002136230469,1,-0.09931973177487807,4.825037908770993,114.4000015258789,-2.315085387011096,112.95999908447266,-3.887712970820609,111.0999984741211,-0.09931973177487807
10936,2023-08-02,109.3499984741211,119.5,107.37999725341795,119.48999786376952,173372000.0,-0.07015306213473704,1.3858264523628614,-3.0359312896888935,39.914031691151244,46.53208843737974,2.351475087550611,4.370256011927324,7.056274446240764,-7.522696546671426,9.404308222195112,12.120002746582045,-0.15221815526069804,-4.199001312255859,-9.77013064872547,1.372128024213751,-6.9845659804906575,-1.4134366440210613,-0.7999954223632955,16.254131800908198,-27.037824730597933,2.7855646682348025,8,4.090000152587891,5.250003814697266,9.737501144409194,-2.4249992370605327,-3.2600021362304688,2,-0.025240074757601927,1.2256610729079183,117.5999984741211,4.825037908770993,114.4000015258789,-2.315085387011096,112.95999908447266,-0.025240074757601927
10937,2023-08-03,113.1500015258789,114.95999908447266,108.9499969482422,108.9499969482422,90605400.0,0.034750828575979664,-1.861902659931021,-0.41420165980723284,46.16230944615633,46.82065584295923,-1.1107046757122703,0.5736750480028121,3.4894339995250903,-10.95097113440032,9.309259019916038,6.0100021362304545,-1.0189560195255183,-0.3824981689453182,-5.956441947892856,5.191445610002219,-3.169470058419094,2.4044737205284576,-5.770004272460952,47.60728518884327,5.075458140904637,2.78697188947377,8,0.2899971008300781,1.5999984741210938,4.632499694824219,-6.225002288818345,-7.8300018310546875,3,-0.06566504821015351,1.3858264523628614,109.3499984741211,1.2256610729079183,117.5999984741211,4.825037908770993,114.4000015258789,-0.06566504821015351
10938,2023-08-04,115.81999969482422,118.8499984741211,113.95999908447266,114.4800033569336,83083100.0,0.02359697863843735,-3.109234754064728,0.31904639938383733,46.58842789076806,47.79224271605054,-3.3718289221270368,-1.9896212411754135,1.08456271636733,-13.219402814621674,9.186376000926478,5.6999969482421875,-1.688388877442165,2.1549999237060575,-3.507938822972335,7.81793867038445,-0.6764694496331458,4.986469297045261,-8.440002441406264,69.63696805915679,29.303010108893147,2.831469373339199,8,-2.3800010681152344,-1.0699996948242188,1.4925003051757812,-8.895000457763658,-10.510002136230455,4,-0.054999160450409534,-1.861902659931021,113.1500015258789,1.3858264523628614,109.3499984741211,1.2256610729079183,117.5999984741211,-0.054999160450409534
10939,2023-08-07,116.80999755859376,119.08000183105469,115.48999786376952,116.36000061035156,65854800.0,0.008547728081316652,-2.2785387809704005,0.3358195358582629,48.496236827564836,47.86560263698787,-3.788243553749055,-2.8725034389024415,0.37182645070588194,-13.884861824292543,9.710588456116469,3.5900039672851705,-1.4286306080383326,2.9834980010986527,-2.8508702323122748,8.81786623450958,0.06631388439319608,5.900682117804109,-9.187600250244174,77.80526541411189,37.979446700423594,2.9171841167054633,8,-3.36999893188478,-2.059997558593764,1.0400028228759624,-9.884998321533203,-9.099998474121108,0,-0.05162228324054319,-3.109234754064728,115.81999969482422,-1.861902659931021,113.1500015258789,1.3858264523628614,109.3499984741211,-0.05162228324054319
10940,2023-08-08,113.2300033569336,115.45999908447266,111.41000366210938,114.94000244140624,54141800.0,-0.030648011955178633,1.9454593879266577,-3.800023736054916,45.93082706766917,48.18564807616232,-0.19242820078092393,0.9042833314276066,3.803764792693457,-10.033458272875691,10.048924497882055,5.399993896484389,-1.1561451418400424,-0.6919963836669893,-6.415082792436763,5.031090025102785,-3.5535395880518763,2.1695468207178976,-5.3700539947509895,48.26736615357118,8.04163311799342,2.8615432043848856,8,0.20999526977539062,1.5199966430664062,3.5949974060058594,-6.305004119873033,-6.600006103515639,1,-0.03488478725188382,-2.2785387809704005,116.80999755859376,-3.109234754064728,115.81999969482422,-1.861902659931021,113.1500015258789,-0.03488478725188382
10941,2023-08-09,110.47000122070312,113.1500015258789,108.77999877929688,112.88999938964844,56257100.0,-0.02437518373579961,1.9727885154352385,1.4152043652652784,50.30640843747423,48.67804325827029,2.935886108643473,3.521116447348291,6.165237689411981,-7.125833303264798,10.095905962211365,4.450004577636719,-0.7604783787587337,-3.2464984893798885,-9.162024581215519,2.669027602455742,-6.204261535297704,-0.28873544346207325,-2.3772508457641663,16.407785831848194,-26.761206920586012,2.9577630459178184,8,2.9699974060058594,4.279998779296875,6.075000762939453,-3.545001983642564,-8.980003356933608,2,-0.03512270154737129,1.9454593879266577,113.2300033569336,-2.2785387809704005,116.80999755859376,-3.109234754064728,115.81999969482422,-0.03512270154737129
10942,2023-08-10,110.2300033569336,113.88999938964844,109.47000122070312,111.3000030517578,57297800.0,-0.0021725161683491256,-2.4131207710684377,0.4421489687698952,48.98420753850593,48.69496113623925,3.396695951133296,3.4920148771789457,6.052439517929358,-6.7579087161299185,9.956884426491428,4.4199981689453125,-0.8045805535597594,-3.2019966125488253,-9.217771170797207,2.813777945699556,-6.209883891673016,-0.19410933342463466,-1.909107989493421,14.077710174942707,-31.456280449351716,3.007887279124188,8,3.2099952697753906,4.519996643066406,5.932498931884766,-3.3050041198730327,-7.860000610351548,3,-0.03755789615316707,1.9727885154352385,110.47000122070312,1.9454593879266577,113.2300033569336,-2.2785387809704005,116.80999755859376,-0.03755789615316707
10943,2023-08-11,107.56999969482422,109.06999969482422,106.4800033569336,108.8499984741211,55618700.0,-0.02413139418581045,2.0116215113287557,1.1962608825857397,45.97457528662257,47.5824071018874,5.824200198532878,5.789645773669093,8.549063424088615,-3.9677012411294754,9.022290073114398,3.75,-0.5392149547788847,-5.443500137329096,-11.874845340259327,0.9878450656011353,-8.659172738794211,-2.2278275358639803,11.930000305175781,8.650765634054231,-38.97737808948701,3.215672601465112,8,5.420001983642578,6.730003356933594,8.59250259399414,-0.6450004577636577,-5.959999084472656,4,-0.020916612497752562,-2.4131207710684377,110.2300033569336,1.9727885154352385,110.47000122070312,1.9454593879266577,113.2300033569336,-0.020916612497752562
10944,2023-08-14,111.9800033569336,111.98999786376952,105.41999816894531,106.75,57421800.0,0.04099659453956073,1.5028606638018935,-4.08594401926424,48.717953143864314,46.78610859219741,1.1564307164431966,0.9278851063043732,3.982936247785645,-8.206484232345645,8.381859523739568,6.5699996948242045,-0.3058110363435276,-0.7164966583251982,-6.652468211136849,5.219474894486453,-3.6844824347310237,2.2514891180806273,7.259596710205074,65.33869113341333,15.31630195532577,2.967985776405824,8,0.4799957275390625,1.7899971008300781,4.182498931884766,-5.055004119873033,-11.640007019042969,0,-0.05956425788878883,2.0116215113287557,107.56999969482422,-2.4131207710684377,110.2300033569336,1.9727885154352385,110.47000122070312,-0.05956425788878883
10945,2023-08-15,111.3499984741211,113.18000030517578,110.16999816894531,111.98999786376952,53816600.0,-0.005626048079355517,-1.0066680908203125,-0.12237074165544354,51.680002506509915,48.093438682792815,0.9014347296279794,1.0958416728421696,4.498181048612224,-7.433529679987032,7.663154881214085,3.0100021362304688,-0.30781525261356535,-1.0175014495849553,-6.439262121483466,4.404259222313556,-3.7283817855342107,1.6933788863643002,7.336817517089841,70.0117998883064,15.970660770884471,2.710880335949259,8,0.9000015258789062,2.420001983642578,4.812503814697266,-4.424999237060533,-15.239997863769531,1,-0.03268971207479998,1.5028606638018935,111.9800033569336,2.0116215113287557,107.56999969482422,-2.4131207710684377,110.2300033569336,-0.03268971207479998
10946,2023-08-16,107.19000244140624,110.44000244140624,106.9800033569336,110.08999633789062,54327300.0,-0.03735964157809746,-1.0843417793077372,4.531244784588731,45.19065696685688,47.98547729620398,5.2778344368164625,4.772811599178141,8.490454733057831,-3.1964341512583445,6.562529214584713,4.3699951171875,-0.7693483679412765,-4.715497589111337,-10.25316315321912,0.8221679749964466,-7.484330371165228,-1.946664807057445,10.966140836914079,20.89733196418582,-33.59255826334112,2.7688327820538894,8,5.059997558593764,6.579998016357436,9.109998703002944,-0.2650032043456747,-10.990005493164034,2,-0.005224416225705353,-1.0066680908203125,111.3499984741211,1.5028606638018935,111.9800033569336,2.0116215113287557,107.56999969482422,-0.005224416225705353
10947,2023-08-17,104.44000244140624,107.8499984741211,104.0999984741211,107.62000274658205,59064300.0,-0.02565537771587645,1.0604442245981458,1.0965541372452083,39.74482853239214,47.225077367495544,7.445348282722165,7.447036937034312,10.834220071727728,-0.34733955601704736,6.856695698262668,3.75,-1.59892555934114,-7.1749977111816605,-13.614471943478833,-0.7355234788844882,-10.39473482733024,-3.9552605950330815,13.206695032539074,3.7445363295224015,-47.06723348348915,3.2197371161485835,8,7.149997711181655,8.669998168945327,12.327499389648452,2.4849967956543253,-7.060005187988281,3,-0.028245925973544028,-1.0843417793077372,107.19000244140624,-1.0066680908203125,111.3499984741211,1.5028606638018935,111.9800033569336,-0.028245925973544028
10948,2023-08-18,105.4499969482422,106.06999969482422,101.68000030517578,102.4000015258789,59884300.0,0.009670571459461597,1.0466193253055758,-0.9591179653030484,39.114563237966856,46.18266919087355,5.374903775123087,6.328325889726258,9.627674193495864,-1.2299644501088807,7.299453656545891,4.3899993896484375,-1.229305543969133,-5.890003204345689,-12.894061728445095,1.1140553197537173,-9.392032466395392,-2.387973942295986,11.383898585713652,32.782579504925394,-12.746149251207413,3.5020292620497013,8,3.120002746582017,6.4500045776367045,11.317504882812486,1.4750022888183594,-9.489997863769545,4,-0.029208101382609875,1.0604442245981458,104.44000244140624,-1.0843417793077372,107.19000244140624,-1.0066680908203125,111.3499984741211,-0.029208101382609875
10949,2023-08-21,108.22000122070312,108.54000091552734,105.66999816894531,106.1999969482422,49319200.0,0.026268414913473315,1.1578938310980578,0.6622974767928401,38.47099657933812,45.35379913661454,1.4061384358919184,3.5522120213594803,6.585447632511233,-3.822465885039918,7.776909505040877,3.090003967285142,-1.315065340259423,-3.0004989624023466,-10.137295519932337,4.136297595127644,-6.568897241167349,0.5678993163626558,7.401582694950321,56.86957317849865,16.673165208598498,3.5683982787649953,8,-0.4350013732910156,3.454998016357422,9.662500381469727,-1.295001983642564,-10.150001525878906,0,-0.06107928789310557,1.0466193253055758,105.4499969482422,1.0604442245981458,104.44000244140624,-1.0843417793077372,107.19000244140624,-0.06107928789310557
10950,2023-08-22,105.66000366210938,109.72000122070312,104.8499984741211,109.4000015258789,47335100.0,-0.023655493713892195,1.2237469408373178,-1.8514801749469474,44.72707196728279,44.73387286214883,3.1060399748643164,5.833191435518302,8.71310227616172,-1.1224794240217477,7.7133716777930434,4.870002746582031,-1.7237794219716989,-5.1934967041015625,-12.690788620683847,2.303795212480722,-8.942142662392712,-1.4448507458104132,8.846253564705862,45.433817195919566,2.117626075316103,3.7486459582911453,8,2.1249961853027344,6.014995574951172,12.222497940063477,1.264995574951186,-2.900001525878892,1,-0.05035024739570926,1.1578938310980578,108.22000122070312,1.0466193253055758,105.4499969482422,1.0604442245981458,104.44000244140624,-0.05035024739570926
10951,2023-08-23,109.43000030517578,110.08000183105469,105.0,105.6500015258789,54656300.0,0.035680451565405,1.0,-1.0106954380682525,44.679630821015586,44.25558656020546,-0.9241825998978328,2.119902854647023,4.408000373363038,-4.757724833945645,7.959502469339095,5.0800018310546875,-2.2687128238543153,-1.390500259399417,-8.907725645852423,6.126725127053589,-5.149112952625913,2.368112433827079,4.050156367908301,92.26188800232514,47.44417288982473,3.758612693226502,8,-2.0,2.2449989318847656,8.45250129699707,-2.50500106811522,-6.6100006103515625,2,-0.1217216454142166,1.2237469408373178,105.66000366210938,1.1578938310980578,108.22000122070312,1.0466193253055758,105.4499969482422,-0.1217216454142166
10952,2023-08-24,101.8000030517578,111.63999938964844,100.87000274658205,111.05999755859376,109179100.0,-0.0697249130232992,1.0671782218089403,-2.449734787628274,32.43987980260658,42.75173150642591,6.017019113848221,9.504758022926737,11.553427251444916,2.9619478046436285,7.991667260466986,10.769996643066392,-2.6676596934632215,-8.555497741699227,-17.082642987824954,-0.02835249557350039,-12.819070364762098,-4.291925118636357,10.736141111893616,8.635103018109824,-31.67816534210567,4.263572623062865,8,5.224998474121108,8.384998321533217,16.082498550415053,5.169998168945341,1.469993591308608,3,-0.05500988148957531,1.0,109.43000030517578,1.2237469408373178,105.66000366210938,1.1578938310980578,108.22000122070312,-0.05500988148957531
10953,2023-08-25,102.25,104.12000274658205,99.58000183105469,101.16999816894531,74793100.0,0.004420402109550192,-1.131458577348914,-0.116630936471658,31.513456837338097,40.84012080570077,5.289239600319505,8.65500140659067,10.523831862832282,2.6283057928350786,8.096784533541033,4.540000915527358,-3.1160167215451224,-7.570000839233401,-16.730137662801894,1.5901359843350917,-12.150069251017655,-2.9899324274491477,9.389999389648438,22.139292781553817,-12.876649098859776,4.580068411784249,8,4.130001068115234,7.290000915527344,15.567501068115234,6.5250015258789205,-2.1699981689453125,4,-0.04762838871962882,1.0671782218089403,101.8000030517578,1.0,109.43000030517578,1.2237469408373178,105.66000366210938,-0.04762838871962882
10954,2023-08-28,102.61000061035156,104.06999969482422,100.88999938964844,103.47000122070312,55386800.0,0.0035207883652963456,2.0873825960712273,-0.7962955113804943,35.31526007777512,39.02181609139691,3.8669823609645135,7.764526423534392,9.676081290474897,2.3989520129806294,8.227514794186447,3.1800003051757812,-3.527086710970437,-6.620500183105463,-16.05304181086528,2.812041444654355,-11.336770996985365,-1.9042293692255612,9.029998779296875,25.124373073672384,-7.875985009223609,4.716270813879906,8,3.0,6.930000305175781,13.932500839233398,8.389999389648452,1.4599990844726562,0,-0.06480851268222332,-1.131458577348914,102.25,1.0671782218089403,101.8000030517578,1.0,109.43000030517578,-0.06480851268222332
10955,2023-08-29,105.91999816894531,106.56999969482422,101.79000091552734,102.11000061035156,50850300.0,0.03225804053118608,-1.148315531400552,-4.4302265751139975,43.802772935366065,38.86760675456459,-0.32884375880303196,3.7256423138382644,6.04084950695443,-0.7069735432528148,7.550729753299426,4.779998779296875,-3.542254998790156,-2.7265026092529325,-11.392355903419329,5.939350684913464,-7.059429256336131,1.6064240378302657,4.2728015136718795,52.57046120521684,16.749534830087562,4.3329266470831955,8,-0.30999755859375,3.6200027465820312,9.980003356933594,7.210002899169936,-3.0099945068359375,1,-0.07411252463958817,2.0873825960712273,102.61000061035156,-1.131458577348914,102.25,1.0671782218089403,101.8000030517578,-0.07411252463958817
10956,2023-08-30,106.58999633789062,107.66999816894531,104.5,105.4000015258789,54847300.0,0.006325511523108673,-1.120401627945548,0.3123347964692501,45.09961251130595,39.462582752221685,-1.2213403174875737,2.9916534683959526,5.0837705836249825,-1.1654949389856029,7.96604585599916,3.1699981689453125,-4.028135863696519,-1.918504333496088,-10.624995972875908,6.787987305883732,-6.271750153186005,2.434741486193829,2.329267602539062,58.126002702552235,18.746920988147018,4.353245819689911,8,-0.9799957275390625,2.9500045776367188,9.310005187988281,6.550003051757841,0.650001525878892,2,-0.035932023015734504,-1.148315531400552,105.91999816894531,2.0873825960712273,102.61000061035156,-1.131458577348914,102.25,-0.035932023015734504
10957,2023-08-31,105.72000122070312,108.05999755859376,104.86000061035156,106.19000244140624,58919000.0,-0.008162070992381087,-1.9223683843817192,-0.39496073088634803,47.38331067535174,40.381332467486665,-0.16839123401345546,3.4535356522162033,5.870519155952195,-0.1349962255442847,8.3732291443657,3.1999969482422017,-4.689180509476188,-2.416999435424799,-10.921316456100996,6.087317585251398,-6.6691579457628904,1.8351590749132924,-6.1399993896484375,72.40568965982588,27.935952390587886,4.252158510338098,8,-0.1100006103515625,3.8199996948242188,9.247501373291016,7.419998168945341,1.25,3,-0.027430963794871754,-1.120401627945548,106.58999633789062,-1.148315531400552,105.91999816894531,2.0873825960712273,102.61000061035156,-0.027430963794871754
10958,2023-09-01,109.4499969482422,110.05999755859376,106.61000061035156,107.0,54808900.0,0.035281835834945374,-1.1362238462592384,-5.212745925589435,46.35130052992094,41.256921795329205,-3.655759451593113,-0.8202058816083024,2.1443589831812915,-3.65801671068958,7.960170173370551,4.339996337890639,-4.661539596742415,1.6314964294433736,-6.103629551617573,9.36662241050432,-2.2360665610870996,5.499059419973847,-9.700395202636727,93.34786551629463,49.38975881545559,3.8675629905304767,9,-3.839996337890639,0.09000396728514204,5.405004501342759,3.690002441406264,-0.43999481201171875,4,-0.05646414323883675,-1.9223683843817192,105.72000122070312,-1.120401627945548,106.58999633789062,-1.148315531400552,105.91999816894531,-0.05646414323883675
10959,2023-09-05,110.77999877929688,111.81999969482422,106.3000030517578,109.0,66042200.0,0.012151684496470194,1.8601014353537464,0.7265310189769706,49.19423219909003,41.75327293219668,-5.123195851488191,-2.766987751850479,0.8559705235116297,-4.744064045945919,7.528047786344515,5.5199966430664205,-4.089202088515549,3.262998199462885,-3.390979398383976,9.916975797309746,-0.06399059946053853,6.589986998386308,-10.617981201171872,89.63109629012088,46.94576393132622,3.3269887989234297,9,-5.079998016357422,-1.2399978637695312,4.075002670288086,2.360000610351591,-2.470001220703111,1,-0.0965878052549849,-1.1362238462592384,109.4499969482422,-1.9223683843817192,105.72000122070312,-1.120401627945548,106.58999633789062,-0.0965878052549849
10960,2023-09-06,109.27999877929688,111.33000183105469,108.22000122070312,110.55999755859376,47736700.0,-0.013540350392929668,1.2056684630868126,-0.7191009309582264,53.194738396244595,42.69939599611101,-3.414801413921964,-1.6633668393148326,2.4616065441627057,-3.0025230993438896,7.900526544344971,3.1100006103515625,-3.563696402487423,1.9604984283447209,-4.195335261947889,8.116332118637331,-1.1174184168015842,5.038415273491026,-8.418502274169924,65.30053249423887,19.03880301330632,3.077916845146306,9,-3.579998016357422,0.26000213623046875,5.575002670288086,5.790000915527372,-0.48999786376953125,2,-0.04767568761594543,1.8601014353537464,110.77999877929688,-1.1362238462592384,109.4499969482422,-1.9223683843817192,105.72000122070312,-0.04767568761594543
10961,2023-09-07,106.58999633789062,107.69000244140624,105.08999633789062,106.13999938964844,49080100.0,-0.02461568879442444,-1.0392180328751601,-0.35156045108837797,53.29248897884754,45.016352571248895,-1.3075186116681294,0.7600177929849679,5.135319804516172,-0.07874100081495783,8.119541302576732,4.19000244140625,-3.268461694789295,-0.5355037689209041,-6.515323665650982,5.444316127809174,-3.525413717285943,2.4544061794441348,-5.070989641381843,24.85626372277232,-25.67720166245806,2.989909948365038,9,-0.8899955749511719,2.9500045776367188,7.39500617980957,9.850006103515625,-1.5,3,-0.034524747182799964,1.2056684630868126,109.27999877929688,1.8601014353537464,110.77999877929688,-1.1362238462592384,109.4499969482422,-0.034524747182799964
10962,2023-09-08,106.08999633789062,109.73999786376952,105.75,107.0199966430664,46232000.0,-0.004690871725100743,-3.9565406942305237,-2.066681360415042,50.99564359932885,47.181039989247864,-0.1508510399752936,0.9844281790205969,5.619977114147019,0.6845227536949352,8.347946671618711,3.989997863769517,-3.1426420942609923,-0.8285034179687472,-6.640089182300258,4.983082346362764,-3.7342963001345026,2.0772894641970083,-3.952930061482917,14.858833598793808,-36.353563405735215,2.9057928821657537,9,0.2650032043457031,3.2400054931640625,7.930004119873047,12.070003509521484,0.37000274658203125,4,0.010839867712090445,-1.0392180328751601,106.58999633789062,1.2056684630868126,109.27999877929688,1.8601014353537464,110.77999877929688,0.010839867712090445
10963,2023-09-11,105.31999969482422,107.51000213623048,103.0,107.31999969482422,50611300.0,-0.007257957108547819,2.7899099861516823,2.150536928718508,45.189111169781505,48.278134555026355,1.2297420412927949,1.6624524464089916,6.3308727398011655,1.717415470718791,8.240465452877794,4.510002136230483,-3.3294156386505875,-1.4860000610351562,-7.331495645473467,4.3594955234031545,-4.408747853254312,1.4367477311839991,-2.601957413311524,26.303852325365142,-23.19356413345713,2.922747792219155,9,1.4850006103515625,4.010002136230469,8.774999618530273,12.84000015258789,-0.18000030517578125,0,0.015666554601784677,-3.9565406942305237,106.08999633789062,-1.0392180328751601,106.58999633789062,1.2056684630868126,109.27999877929688,0.015666554601784677
10964,2023-09-12,105.30999755859376,106.73999786376952,103.18000030517578,104.1999969482422,44413600.0,-9.496901119865342e-05,-1.2603202898690837,-0.5550003051757812,49.36570071847434,48.896237642038386,1.858451786916362,1.2091258030877867,6.194363661711307,1.9903696895699312,8.704278228230512,3.559997558593736,-2.290662964774313,-1.162501907348613,-6.504488506561728,4.179484691864502,-3.8334952069551633,1.5084913922579375,6.5100021362304545,27.731057032688412,-21.359997995705896,2.670993299606557,9,2.100002288818345,4.020004272460923,8.785001754760728,12.850002288818345,-3.1399993896484517,1,0.03513440949021063,2.7899099861516823,105.31999969482422,-3.9565406942305237,106.08999633789062,-1.0392180328751601,106.58999633789062,0.03513440949021063
10965,2023-09-13,107.70999908447266,108.73999786376952,104.83000183105469,105.0999984741211,44702300.0,0.022789873530701943,-1.4825419738613925,2.3513506082892297,46.720056938242614,49.076287022809126,-0.29160086348481684,-1.557406551543707,3.611144103670327,-0.13276870646586758,9.15531923798492,3.9099960327148295,-1.1214037546135245,1.4194995880126982,-3.449928734157254,6.28892791018265,-1.015214573072285,3.8542137490976813,3.937200622558592,69.8813142032432,25.166674201524586,2.4347141610849765,9,-0.2999992370605469,-0.18999862670898438,6.385000228881836,11.52500152587892,-5.30999755859375,2,0.0055704992964540345,-1.2603202898690837,105.30999755859376,2.7899099861516823,105.31999969482422,-3.9565406942305237,106.08999633789062,0.0055704992964540345
10966,2023-09-14,106.62999725341795,109.1500015258789,106.22000122070312,108.43000030517578,45920600.0,-0.010026941233261866,-1.2366456226995295,-0.6896561803927584,62.27757123713,50.73120486300671,0.8880608986184058,-0.549693076343928,4.55188562900311,1.2474516803741835,9.11894027786809,2.9300003051757812,-0.17630974788119147,0.367498016357402,-4.486568119987538,5.221564152702342,-2.059535051815061,2.794531084529865,4.847858465576181,53.85754308515144,4.389927055137306,2.4270330681724688,9,0.7800025939941548,0.10500335693360796,7.465002059936538,12.605003356933622,-4.81999969482419,3,0.020256998197007325,-1.4825419738613925,107.70999908447266,-1.2603202898690837,105.30999755859376,2.7899099861516823,105.31999969482422,0.020256998197007325
10967,2023-09-15,101.48999786376952,106.76000213623048,101.27999877929688,106.06999969482422,71017600.0,-0.04820406566674351,-1.1920013427734433,2.5444411477980635,48.44006084725763,50.96328934271078,5.995415583155719,4.593477641167837,9.505177841429713,6.6745604158278695,8.954871094712093,5.480003356933608,0.057172767487017495,-4.625001144409197,-9.875353497568426,0.6253512087500326,-7.250177320988811,-1.999824967829582,9.821900746948245,2.6683482996730254,-48.18008848148786,2.6251761765796156,9,5.06000137329103,5.2450027465820455,12.605001449584975,18.465003967285185,-1.479995727539034,4,0.035471460734026294,-1.2366456226995295,106.62999725341795,-1.4825419738613925,107.70999908447266,-1.2603202898690837,105.30999755859376,0.035471460734026294
10968,2023-09-18,102.37000274658205,102.98999786376952,99.4499969482422,100.81999969482422,49061300.0,0.00867085329919659,1.5376411714840494,-0.338428478619382,49.517689127283674,50.999229001398966,4.476220719854766,3.65846782716757,8.454835940273412,6.149892952151248,8.519527322413012,3.5400009155273153,0.20661696259780626,-3.590996551513655,-9.097889844165067,1.9158967411377574,-6.344443197839354,-0.8375499051879558,8.540619870878885,30.103138353892096,-23.007836480569342,2.7534466463257052,9,3.019996643066392,3.944995880126939,11.724996566772447,17.584999084472656,-0.700004577636733,0,0.03995307441785889,-1.1920013427734433,101.48999786376952,-1.2366456226995295,106.62999725341795,-1.4825419738613925,107.70999908447266,0.03995307441785889
10969,2023-09-19,101.61000061035156,102.86000061035156,100.6999969482422,101.75,41704100.0,-0.00742407068320472,-1.2040778195576698,-0.09032200903712226,40.34931212455216,49.571959415655364,4.2450816028693765,4.108520595828736,9.01894012090473,7.2302508993116845,8.57560159897675,2.160003662109361,0.2907695994293107,-4.020498657226568,-9.745630597605526,1.7046332831523898,-6.883064627416047,-1.1579326870370892,8.612984466956249,22.268068482042107,-29.634364695563857,2.862565970189479,9,2.984996795654297,4.704998016357422,12.035001754760742,18.045001983642592,-5.550003051757798,1,0.034740662908107955,1.5376411714840494,102.37000274658205,-1.1920013427734433,101.48999786376952,-1.2366456226995295,106.62999725341795,0.034740662908107955
10970,2023-09-20,100.33999633789062,103.94000244140624,100.27999877929688,102.36000061035156,55180600.0,-0.012498811778685837,-2.420565145778506,14.42866485013624,36.3715703504463,47.691857345833,4.597009429076138,5.227546809294836,10.14710765623623,8.792527562195602,8.774104123720557,3.660003662109361,0.08482113149312909,-5.02450256347656,-11.2189792472617,1.1699741203085807,-8.121740905369137,-1.9272642215839824,9.236609451673246,9.175247109679834,-40.207450456051035,3.0972383418925724,9,4.255001068115234,5.975002288818359,12.775003433227539,18.78500366210939,-6.6699981689453125,2,0.01823800974530876,-1.2040778195576698,101.61000061035156,1.5376411714840494,102.37000274658205,-1.1920013427734433,101.48999786376952,0.01823800974530876
10971,2023-09-21,96.11000061035156,98.87000274658205,95.83999633789062,98.5999984741211,59628600.0,-0.04215662628982697,-1.0000000000000093,1.232669602592478,31.723093406510515,45.5504628799643,8.028350064870693,8.862880567986082,14.078093668807284,13.262349066484958,9.342257985055895,4.5,-0.5065261842544402,-8.588498306274417,-15.733774831347148,-1.4432217812016859,-12.16113656881079,-5.015860043738044,12.85900864873301,2.4725652847362554,-42.18037163888853,3.572638262536369,9,6.384998321533203,7.719997406005859,16.899999618530273,23.01499938964845,0.31999969482421875,3,0.06544585241475764,-2.420565145778506,100.33999633789062,-1.2040778195576698,101.61000061035156,1.5376411714840494,102.37000274658205,0.06544585241475764
10972,2023-09-22,96.1999969482422,98.41999816894531,95.61000061035156,96.91999816894531,52169400.0,0.000936388901457752,-1.957901668835028,0.2891573648232465,20.75056369918711,42.835068716564926,7.138626946724912,8.782097479722424,13.640769752457103,13.410027105593414,9.251741323911977,2.80999755859375,-1.2296641448905348,-8.218501663207988,-16.22857943343081,-0.2084238929851665,-12.223540548319406,-4.21346277809657,11.71869127714686,7.08278761345649,-30.11303015878083,4.005038885111412,9,6.180004119873033,7.515003204345689,16.810003280639634,22.925003051757812,-0.01999664306642046,4,0.05831601651058138,-1.0000000000000093,96.11000061035156,-2.420565145778506,100.33999633789062,-1.2040778195576698,101.61000061035156,0.05831601651058138
10973,2023-09-25,97.37999725341795,97.4499969482422,94.45999908447266,95.9499969482422,43223700.0,0.012266115827536117,2.808915216514433,-1.986108167676853,20.222228928551914,39.59690518435132,5.267865271909216,7.608640840606554,12.119347537043822,12.473462946633518,9.02167098013793,2.9899978637695455,-1.7962945157963475,-6.795001220703142,-15.35953840677837,1.7695359653720857,-11.077269813740756,-2.512732627665528,9.307822210467364,30.801657541710053,0.22869560537163736,4.282268593037615,9,4.425003051757827,5.760002136230483,14.970003128051772,21.08500289916995,1.1200027465820455,0,0.02700764999991012,-1.957901668835028,96.1999969482422,-1.0000000000000093,96.11000061035156,-2.420565145778506,100.33999633789062,0.02700764999991012
10974,2023-09-26,95.95999908447266,97.83000183105469,95.2699966430664,96.5,42866500.0,-0.014582031310290011,-1.6666640175793435,-0.3776229372629228,20.294388381000033,36.660719789102146,5.8357832796572495,8.964508231159613,13.097657749115754,14.263479131079265,8.739996163407792,2.5600051879882812,-2.325015439422728,-7.8824993133544865,-17.18721834697024,1.4222197202612676,-12.534858830162364,-3.2301397965466094,9.260481933883142,15.822779207171008,-9.929525983859493,4.652359516807879,9,5.845001220703125,7.180000305175781,14.275001525878906,21.295001983642592,12.080001831054688,1,0.05950395101031836,2.808915216514433,97.37999725341795,-1.957901668835028,96.1999969482422,-1.0000000000000093,96.11000061035156,0.05950395101031836
10975,2023-09-27,98.06999969482422,99.2300033569336,96.3499984741211,96.81999969482422,51261500.0,0.021988335040459495,-1.6301385134193584,-2.314810890235804,30.494516723007976,33.12926928753303,2.4747961060485153,6.573266374966522,10.573953694028901,12.459846544801906,8.872541177922985,3.2700042724609375,-2.5767273813829945,-5.379998779296869,-14.973517913796115,4.213520355202377,-10.176758346546492,-0.5832392120472463,5.859223491465599,75.68128672742453,47.757805683923664,4.796759567249627,9,2.5400009155273438,5.069999694824219,11.65999984741211,19.18500137329103,9.760002136230469,2,-0.02049558623927006,-1.6666640175793435,95.95999908447266,2.808915216514433,97.37999725341795,-1.957901668835028,96.1999969482422,-0.02049558623927006
10976,2023-09-28,102.76000213623048,104.1999969482422,97.76000213623048,97.94000244140624,72542100.0,0.04782300862649835,-1.486484336912878,3.855999755859398,43.60354709603864,32.59187887073092,-3.1535220055673534,1.6670910189122736,5.564573258829526,8.055020749404619,8.805581550062286,6.439994812011719,-2.9112306018286915,-0.4984966278075973,-9.980359759809772,8.983366504194578,-5.239428193808678,4.242434938193483,-8.300003051757827,85.21565577166959,53.34117084121554,4.740931566001086,9,-3.430004119873061,0.37999725341795454,6.969997406005845,14.494998931884766,9.489997863769517,3,-0.08845858094898063,-1.6301385134193584,98.06999969482422,-1.6666640175793435,95.95999908447266,2.808915216514433,97.37999725341795,-0.08845858094898063
10977,2023-09-29,102.81999969482422,104.94000244140624,102.55999755859376,104.69000244140624,56027300.0,0.0005838610095998398,1.0084406115097493,-0.38796739937349795,45.06319258128979,32.09693481006493,-3.3581656001120876,1.453199260323288,5.378540363172789,8.20041464288245,8.762461849066879,2.3800048828124716,-3.388142381445249,-0.2934989929199219,-9.705305652124025,9.118307666284181,-4.9994023225219735,4.41240433668213,-8.16520065307617,79.77097263829194,45.242393910905825,4.7059033296020525,9,-3.1199989318847656,0.31999969482421875,6.732500076293945,14.43500137329103,8.930000305175781,4,-0.06214743638022102,-1.486484336912878,102.76000213623048,-1.6301385134193584,98.06999969482422,-1.6666640175793435,95.95999908447266,-0.06214743638022102
10978,2023-10-02,103.2699966430664,103.70999908447266,101.6999969482422,102.20999908447266,45118600.0,0.0043765507642268275,1.0721645430234241,-0.566842781665005,46.040371222139434,32.729274709796854,-4.0980238129957485,0.5443840974882619,4.7825720597113275,7.960191742226911,9.229722619241544,2.0100021362304545,-4.244925563908126,0.4654979705810547,-8.46379926138475,9.39479520254686,-3.9991506454018406,4.93014658656395,-8.203789465332036,82.73004346464259,45.38599030708562,4.4646486159829,10,-3.569995880126953,-0.12999725341796875,5.335004806518555,13.580005645751982,10.180000305175795,0,-0.06865494885601553,1.0084406115097493,102.81999969482422,-1.486484336912878,102.76000213623048,-1.6301385134193584,98.06999969482422,-0.06865494885601553
10979,2023-10-03,100.08000183105469,103.29000091552734,99.16999816894531,101.8000030517578,48117000.0,-0.030889851028438997,-1.3276795489616289,-1.622646398341669,35.630887817420955,32.646976650571816,-1.2827810953078682,3.047929505133567,7.797478660064755,11.31224500829991,9.792491325539302,4.120002746582031,-4.493956772092858,-2.1894969940185547,-10.356419269049212,5.977425281012103,-6.272958131533883,1.893964143496774,-4.6188428427734465,43.4226034253213,9.773179154620145,4.083461137515327,10,-0.3800010681152344,3.05999755859375,7.879999160766602,16.125000000000014,13.509994506835938,1,-0.015787388110982348,1.0721645430234241,103.2699966430664,1.0084406115097493,102.81999969482422,-1.486484336912878,102.76000213623048,-0.015787388110982348
10980,2023-10-04,104.06999969482422,104.4000015258789,100.33999633789062,100.6500015258789,51023200.0,0.039868083440936175,-1.0098993073128726,-1.988369617288567,45.655128477383755,34.19498054733551,-5.238969584931382,-1.4254867992686258,3.5980981570303356,7.507875089819578,10.286840925182345,4.319999694824219,-4.7654869211999085,2.0610008239746094,-5.472166981364751,9.59416862931397,-1.7055830786950708,5.8275847266442895,-8.22968696841798,87.88297061833174,54.443811994921596,3.766583902669683,10,-4.369998931884766,-0.9300003051757812,3.5050010681152344,9.585002899169922,9.419998168945298,2,0.03814741262943011,-1.3276795489616289,100.08000183105469,1.0721645430234241,103.2699966430664,1.0084406115097493,102.81999969482422,0.03814741262943011
10981,2023-10-05,102.91000366210938,103.73999786376952,100.2699966430664,103.41000366210938,51789700.0,-0.011146305718424343,4.982820536430845,-0.14619890868368335,52.7865118948844,37.75453034685743,-3.36703425488642,-0.5853326836769384,4.624727747246993,8.878017774221888,10.620772660664159,3.8000030517578125,-4.76977231369338,1.0850044250488224,-6.150945098462316,8.32095394855996,-2.5329703367067395,4.702979186804384,-6.705703347103139,64.81807147031694,26.351168686417665,3.617974761755569,10,-3.210002899169922,0.2299957275390625,4.664997100830078,9.804996490478516,15.67999267578125,3,0.047808745446161316,-1.0098993073128726,104.06999969482422,-1.3276795489616289,100.08000183105469,1.0721645430234241,103.2699966430664,0.047808745446161316
10982,2023-10-06,107.23999786376952,107.87000274658205,102.02999877929688,102.16000366210938,64807500.0,0.04207554219779319,-1.1872657784762706,-10.159988403320284,58.416866434066165,41.998378958581235,-6.667471922284577,-5.085489920600523,0.1763719177056231,4.751312691089723,11.307927057234602,5.8400039672851705,-4.445686719025744,5.3574985504150305,-2.037677271686121,12.752674372516182,1.6599106393644547,9.055086461465606,-10.686269463707276,92.75856837556213,51.034676172609394,3.6975879110505736,10,-5.669998168945298,-4.0999984741210795,0.3350028991699361,5.475002288818374,9.550003051757827,4,0.04671766352135576,4.982820536430845,102.91000366210938,-1.0098993073128726,104.06999969482422,-1.3276795489616289,100.08000183105469,0.04671766352135576
10983,2023-10-09,106.97000122070312,107.30999755859376,104.79000091552734,106.01000213623048,39593200.0,-0.0025176860168291126,2.0731820782760844,0.18897641342954966,59.42335777388858,46.34604222445774,-5.469222270424581,-4.938753697668915,0.26246663502460876,5.1599462706343076,11.495936302349724,2.5199966430664205,-3.551151948965142,5.005001831054685,-2.585866815887968,12.595870477997337,1.2095675075833583,8.800436154526011,-9.737296359849694,89.65516031804897,43.59190866480425,3.7954343234713246,10,-4.8600006103515625,-3.8300018310546875,0.6049995422363281,3.8800010681152344,12.90999603271483,0,0.04468541389874958,-1.1872657784762706,107.23999786376952,4.982820536430845,102.91000366210938,-1.0098993073128726,104.06999969482422,0.04468541389874958
10984,2023-10-10,109.01000213623048,110.12000274658205,106.4000015258789,107.48999786376952,57105500.0,0.019070775846009136,-1.0108131291678257,1.5833392938035482,64.84083383808589,50.16229968168862,-6.105462513510929,-7.048739430686169,-1.9879455617947457,3.235606892950912,11.910227493668234,3.720001220703139,-2.2984826125818074,6.8600025177002095,-1.2375560698881571,14.957561105288576,2.811223223906026,10.908781811494393,-11.139059402233329,88.73096525335772,36.43182101281917,4.048779293794181,10,-5.069999694824219,-5.8700027465820455,-1.4350013732910298,1.8400001525878764,8.989997863769517,1,0.040730159847745195,2.0731820782760844,106.97000122070312,-1.1872657784762706,107.23999786376952,4.982820536430845,102.91000366210938,0.040730159847745195
10985,2023-10-11,108.30999755859376,110.0999984741211,106.93000030517578,109.13999938964844,51085600.0,-0.006421471093651765,1.3054532137784092,-0.5460523013602173,73.75390902830313,53.512339896384674,-4.246751165761026,-6.642019520572248,-1.6139858537481615,3.981634048205464,12.813769533155531,3.1699981689453125,-1.0424775900331014,6.129998016357433,-2.05823027705749,14.318226309772356,2.035883869649979,10.224112163064888,-9.459130023589822,81.62432419872046,22.071419045944488,4.09411414670746,10,-3.6649971008300923,-5.414997100830092,-0.6899967193603658,2.540004730224595,11.520004272460923,2,0.048748951143134045,-1.0108131291678257,109.01000213623048,2.0731820782760844,106.97000122070312,-1.1872657784762706,107.23999786376952,0.048748951143134045
10986,2023-10-12,108.79000091552734,111.30999755859376,107.51000213623048,108.4000015258789,60959400.0,0.004431754849536507,-2.502302883702661,-0.46987774611637906,74.14655060147003,56.743824120849155,-4.225839335949416,-7.327593213389974,-2.1552158891693978,3.58460238884129,13.94052737353495,3.7999954223632812,0.4356974589901199,6.502001190185553,-1.9848927306723851,14.98889511104349,2.2585542297565837,10.745448150614521,-9.037602563597147,72.84486018803818,6.379933553869392,4.24344696042897,10,-3.5500030517578125,-5.905002593994141,-1.1700000762939453,2.0600013732910156,11.830001831054702,3,0.04320247181440506,1.3054532137784092,108.30999755859376,-1.0108131291678257,109.01000213623048,2.0731820782760844,106.97000122070312,0.04320247181440506
10987,2023-10-13,105.08999633789062,108.97000122070312,104.75,108.6500015258789,52881500.0,-0.03401052069582822,1.009522200605628,-9.128232716459955,63.483739296094065,58.68197612906633,-0.189948343605451,-3.524774282956031,1.3168010734857205,7.312097273903561,13.837545857850046,4.220001220703125,1.473202159994642,2.6219966888427706,-5.945953119458807,11.189946497144348,-1.661978215308011,6.905971592993552,-4.181838065294073,5.182872933317196,-63.075367447975125,4.283974904150785,10,0.15000152587890625,-2.204998016357422,2.5300045013427734,5.760005950927734,16.44000244140625,4,0.12846132334607874,-2.502302883702661,108.79000091552734,1.3054532137784092,108.30999755859376,-1.0108131291678257,109.01000213623048,0.12846132334607874
10988,2023-10-16,106.45999908447266,107.4800033569336,105.02999877929688,105.41999816894531,42464500.0,0.013036471541754802,-1.6923131741220956,-0.292134662903409,68.39523908560591,62.3224596033091,-1.1844167154447547,-4.819765956225609,-0.35604553750989965,5.975914319212762,13.391522953795315,2.4500045776367188,1.9317354502681923,3.7874996185302763,-4.963878392729569,12.538877629790122,-0.5881893870996464,8.163188624160199,-4.5116568832763875,26.067068915788145,-46.80703951620116,4.37568900562992,10,-0.6700019836425781,-3.575000762939453,1.3825016021728516,4.390003204345703,12.700004577636719,0,0.09703176704762284,1.009522200605628,105.08999633789062,-2.502302883702661,108.79000091552734,1.3054532137784092,108.30999755859376,0.09703176704762284
10989,2023-10-17,105.13999938964844,106.29000091552734,101.66000366210938,103.54000091552734,49642100.0,-0.012399020347321654,1.3743566368859563,1.538458716942376,62.73874169117468,64.22063884928586,1.0379804659667968,-3.395855250936478,0.6076123236566104,7.3200064424521685,12.869855012399073,4.799995422363281,2.336186869097702,2.2909999847412053,-6.5123849945193655,11.094384964001776,-2.110692504889073,6.6926924743714835,6.169998168945327,36.06215470050056,-34.95086908772032,4.401692489630283,10,0.6499977111816406,-2.2550010681152344,2.927501678466797,5.710002899169922,17.370002746582045,1,0.14019400750748656,-1.6923131741220956,106.45999908447266,1.009522200605628,105.08999633789062,-2.502302883702661,108.79000091552734,0.14019400750748656
10990,2023-10-18,102.16999816894531,104.77999877929688,101.73999786376952,103.37999725341795,50450000.0,-0.028248061993003337,-1.937199385225483,-0.7562501490117451,48.866684272216155,63.785102446767176,4.1461335949458515,-0.2969501717322913,3.2948246109617827,10.104191084649415,12.604879186467214,3.4000015258789205,2.631653354410247,-0.7705013275146513,-9.501830757189339,7.960828102160036,-5.136166042351988,3.5951633873226854,8.946999511718758,5.284920511936642,-61.2906188103269,4.365664714837344,10,4.31500244140625,0.7150001525878906,6.200002670288086,8.680004119873047,20.13999938964845,2,0.15493786938195564,1.3743566368859563,105.13999938964844,-1.6923131741220956,106.45999908447266,1.009522200605628,105.08999633789062,0.15493786938195564
10991,2023-10-19,102.4000015258789,105.5999984741211,101.83999633789062,103.80999755859376,52734200.0,0.0022511829407421136,-1.972326175391194,1.1652868591461631,49.198476683461045,62.760836918922166,4.287002647210116,-0.033266541125811955,2.867851215624569,9.581161602566624,11.432425493527214,3.7600021362304688,3.5603789175551555,-0.8549980163574276,-8.982660425068048,7.272664392353192,-4.9188292207127375,3.2088331879978824,8.527856274414077,10.123093172576752,-52.52027044726663,4.063831204355307,10,4.084999084472656,0.4849967956542969,5.064998626708984,8.450000762939453,20.25,3,0.17021484419383337,-1.937199385225483,102.16999816894531,1.3743566368859563,105.13999938964844,-1.6923131741220956,106.45999908447266,0.17021484419383337
10992,2023-10-20,101.80999755859376,104.33999633789062,101.44000244140624,102.27999877929688,61285600.0,-0.005761757407162116,-3.7934121919845762,0.33333513697776385,47.22855188957831,61.40585848733214,4.498862993626858,1.0525382173911169,3.2577051835526305,9.899835957179477,10.19423795760606,2.899993896484389,3.9044951745454313,-1.725502014160142,-9.187985315827504,5.73698128750722,-5.456743664993823,2.005739636673539,8.932503158935546,6.125746044778932,-51.747062245399064,3.7312416508336783,10,4.565002441406236,1.075000762939439,5.262502670288072,9.040004730224595,20.20000457763672,4,0.18475597327426252,-1.972326175391194,102.4000015258789,-1.937199385225483,102.16999816894531,1.3743566368859563,105.13999938964844,0.18475597327426252
10993,2023-10-23,100.01000213623048,102.41999816894531,99.31999969482422,100.80999755859376,50817400.0,-0.017679947603646107,-1.8440348992254745,1.702113499123485,49.859720076189994,59.74129029156592,5.819768122984769,3.2250178676377175,4.9182608312614065,11.528008320481263,8.879652035571997,3.0999984741210938,4.061141817927307,-3.6569976806640483,-10.746117557278623,3.4321221959505266,-7.201557618971336,-0.11243774235676085,10.360398650253899,9.899602877496449,-47.7438287622703,3.544559938307285,10,5.304996490478501,2.87499618530272,6.632497787475572,10.840000152587876,23.83999633789061,0,0.21517844398955743,-3.7934121919845762,101.80999755859376,-1.972326175391194,102.4000015258789,-1.937199385225483,102.16999816894531,0.21517844398955743
10994,2023-10-24,101.66999816894531,101.79000091552734,99.37999725341795,100.97000122070312,51982900.0,0.016598300142556033,4.127654048438443,-0.8750011920997167,44.694957483500836,56.512517897699,3.362725088933473,2.1236129384015356,2.99307002662988,9.683979001522175,7.606256799936265,2.410003662109389,3.7098925484159793,-2.2825016021728572,-8.466932798141471,3.9019295937957565,-5.374717200157164,0.8097139958114496,8.037378552039456,37.420365141921344,-15.720585038977646,3.092215597984304,10,3.645000457763672,1.2150001525878906,4.182500839233398,9.115001678466811,19.490005493164062,1,0.1720272037784527,-1.8440348992254745,100.01000213623048,-3.7934121919845762,101.80999755859376,-1.972326175391194,102.4000015258789,0.1720272037784527
10995,2023-10-25,96.05999755859376,101.02999877929688,95.2300033569336,100.41999816894531,53424500.0,-0.055178525734104866,1.078850723698423,-6.228599455040851,37.347609438237704,52.42374665733985,7.881107477006836,7.984687376012943,8.287529473822232,15.101163222678252,7.0115942415717285,6.439994812011719,3.169301926361669,-7.792002105712882,-14.427789091628966,-1.1562151197967978,-11.109895598670931,-4.474108612754833,13.024136540821374,8.00380513472486,-41.85651537448008,3.317893492958045,10,6.040004730224595,6.825000762939439,9.395000457763658,14.72500228881836,25.330001831054673,2,0.27534879502264187,4.127654048438443,101.66999816894531,-1.8440348992254745,100.01000213623048,-3.7934121919845762,101.80999755859376,0.27534879502264187
10996,2023-10-26,93.66999816894531,97.5199966430664,93.12000274658205,95.98999786376952,49896400.0,-0.02488027743484611,-1.5731029636487477,0.5321099472591914,23.00041198102761,47.925599177888024,8.829275747652261,10.180741361320457,10.461819547229624,17.281373287671073,7.820762889954086,4.399993896484361,2.137017079870546,-9.727501296997076,-17.773542685558525,-1.6814599084356274,-13.750521991277807,-5.704480602716345,14.305805471071295,4.901922785315259,-37.899029343952144,4.023020694280727,10,6.6300048828125,8.545001983642592,11.78499984741211,17.11500167846681,24.900001525878906,3,0.3057542430821094,1.078850723698423,96.05999755859376,4.127654048438443,101.66999816894531,-1.8440348992254745,100.01000213623048,0.3057542430821094
10997,2023-10-27,96.43000030517578,97.3499984741211,94.58999633789062,95.8000030517578,52458700.0,0.029465166971098578,1.2348253420108912,-0.27155057598648535,30.919634242313478,43.76164308418887,5.265379276632956,7.291299612834962,7.602386384926234,14.224908196225186,8.846001156719577,3.6800003051757812,0.9063005675688629,-6.647999191284185,-15.276960811869245,1.9809624293008739,-10.962480001576708,-2.333518380991663,10.060223245497369,35.59138911654019,-1.2298287865559985,4.314480810292527,10,3.2750015258789062,5.784999847412124,6.7324981689453125,12.549999237060547,21.949996948242173,4,0.2719070946564728,-1.5731029636487477,93.66999816894531,1.078850723698423,96.05999755859376,4.127654048438443,101.66999816894531,0.2719070946564728
10998,2023-10-30,96.18000030517578,97.04000091552734,94.6999969482422,96.13999938964844,43716600.0,-0.0025925541761776527,1.6590921898503006,0.06349379352104005,25.164550247046833,39.58673292373022,4.362582576576088,7.360265011007783,7.715440161425988,14.276171528918383,9.732129022881367,2.340003967285142,-0.498231197245417,-6.543499374389654,-15.705345615822324,2.618346867043016,-11.12442249510599,-1.9625762536733191,8.973201165088255,35.29409694172961,4.830952406009374,4.580923120716332,10,3.1800003051757812,6.034999847412124,6.867500305175781,12.685001373291016,20.639999389648438,0,0.2685589701507278,1.2348253420108912,96.43000030517578,-1.5731029636487477,93.66999816894531,1.078850723698423,96.05999755859376,0.2685589701507278
10999,2023-10-31,98.5,98.81999969482422,94.06999969482422,96.23999786376952,79547100.0,0.024121435719099082,2.2758603453219997,56.498760251764615,32.13115993427323,37.72723021951434,1.1193599834122523,5.181483718860193,5.193330128606107,11.717493999558016,9.903031268180856,4.75,-1.358995778512508,-4.1444995880126925,-13.42875138735161,5.1397522113262255,-8.786625487682159,0.4976263116567736,5.449881597895839,68.01517006035031,42.20500237937133,4.64212589966946,10,0.8600006103515625,3.715000152587905,3.9724998474121094,9.790000915527344,29.8699951171875,1,0.2573603906002142,1.6590921898503006,96.18000030517578,1.2348253420108912,96.43000030517578,-1.5731029636487477,93.66999816894531,0.2573603906002142
11000,2023-11-01,108.04000091552734,108.1500015258789,98.5,98.58000183105469,138641500.0,0.09685280117286643,-1.0062367506719339,4.185836346266131,48.97288441606205,37.70216441202555,-8.381857633823287,-4.26448736618633,-4.359563558812965,1.9300739973098757,10.136072931920753,9.650001525878906,-2.329165177511797,5.197001266479489,-4.380699402924478,14.774701935883456,0.40815093177751294,9.985851601181466,-14.919998168945298,99.26812628552516,76.12728768950083,4.78885033470198,11,-7.404998779296875,-5.825000762939439,-5.567501068115234,0.25,20.87999725341794,2,0.12143652939099936,2.2758603453219997,98.5,1.6590921898503006,96.18000030517578,1.2348253420108912,96.43000030517578,0.12143652939099936
11001,2023-11-02,107.83000183105469,109.41000366210938,105.91000366210938,107.95999908447266,71377000.0,-0.001943716056026723,1.3102261367899706,-0.01374178287515293,54.149008386787614,38.47110402282659,-8.180922859508783,-3.8651643866964207,-4.286700129291091,1.8207412199311932,10.453465791954473,3.5,-3.0457247398695273,4.741002273559573,-5.093245565516639,14.575250112635786,-0.17612164597852598,9.658126193097672,-14.409399108886703,89.70012110541641,61.632061202598734,4.9171239195381045,11,-6.564998626708984,-5.615001678466783,-5.9550018310546875,0.23499679565429688,26.580001831054688,3,0.12575347610435172,-1.0062367506719339,108.04000091552734,2.2758603453219997,98.5,1.6590921898503006,96.18000030517578,0.12575347610435172
11002,2023-11-03,112.25,113.38999938964844,107.86000061035156,109.0500030517578,65576600.0,0.040990430250297694,1.0182493031907043,-24.615881213686357,58.02606177504095,39.37847532269892,-12.252779462424684,-8.316997879120777,-8.549325378983156,-2.8217216857506457,11.286240247610063,5.55999755859375,-2.971952219915522,8.910500335693357,-1.6008687599739346,19.421869431360648,3.654815787859704,14.16618488352701,-18.189821240234366,94.09938194795188,63.06098013337597,5.255684547833648,11,-8.994998931884766,-8.994998931884766,-11.01500129699707,-4.185001373291016,25.360000610351562,4,0.05630289260422461,1.3102261367899706,107.83000183105469,-1.0062367506719339,108.04000091552734,2.2758603453219997,98.5,0.05630289260422461
11003,2023-11-06,111.75,113.08000183105469,110.22000122070312,112.5999984741211,49270400.0,-0.0044543429844098315,2.1602126108050466,-0.26562477648236776,59.375887390569595,41.00968975681767,-11.077218138888199,-7.84262672255764,-7.909024780844007,-2.5940604691912768,12.164018869647993,2.8600006103515625,-2.9203517150583878,8.171500396728518,-2.8903899546165093,19.233390748073546,2.6405552210560046,13.702445572401032,-16.530032002441402,91.51139018864586,58.58413190726179,5.530945175672512,11,-8.494998931884766,-8.494998931884766,-10.329999923706055,-3.6850013732910156,26.44000244140622,0,0.05932883448248738,1.0182493031907043,112.25,1.3102261367899706,107.83000183105469,-1.0062367506719339,108.04000091552734,0.05932883448248738
11004,2023-11-07,113.4499969482422,114.6500015258789,111.22000122070312,111.86000061035156,50550200.0,0.015212500655411132,-1.390248181702182,-1.870587284918023,66.59799911357115,44.259733054076946,-12.215036700650813,-9.689732893990694,-9.457679994748688,-4.509937085772691,12.565080482099297,3.4300003051757812,-2.6943660255716395,9.649497604370126,-2.032204673883072,21.331199882623324,3.808646465243527,15.490348743496725,-17.13982706715821,92.5696318002583,53.82647846170202,5.840851139126601,11,-9.564994812011733,-9.564994812011733,-12.029996871948256,-6.469997406005874,24.5500030517578,1,0.0297047407424742,2.1602126108050466,111.75,1.0182493031907043,112.25,1.3102261367899706,107.83000183105469,0.0297047407424742
11005,2023-11-08,113.58999633789062,115.31999969482422,112.87999725341795,113.5500030517578,41880600.0,0.0012340184523080833,-2.536222910216666,0.02515306807931621,66.5092911370007,49.09405296029618,-10.735897793059678,-9.922624312392855,-9.548297946337243,-4.800770431830983,13.027958285026846,2.440002441406264,-2.373018021057163,9.525497055053705,-2.8058925576050484,21.85688666771246,3.3598022487243355,15.691191861383075,-15.812639925223039,81.61525944411608,37.630407088137154,6.165694806329375,11,-8.894996643066406,-9.3699951171875,-12.16999626159668,-6.609996795654297,25.55999755859375,2,0.13011708122017662,-1.390248181702182,113.4499969482422,2.1602126108050466,111.75,1.0182493031907043,112.25,0.13011708122017662
11006,2023-11-09,113.48999786376952,115.80999755859376,113.05999755859376,114.0999984741211,61146900.0,-0.0008803457817152527,-2.741493491664836,-15.252575352913668,67.48503758620473,53.15687555406187,-8.413543083401237,-9.963282658068621,-9.42066123499005,-4.835356451089865,13.283185819060392,2.75,-1.9843938141805069,9.1904987335205,-3.6871049639975553,22.068102431038554,2.751696884761472,15.629300582279527,-13.958377122886262,70.81760269936689,21.13322021613388,6.438801848759027,11,-8.549999237060533,-9.024997711181612,-12.069997787475572,-6.509998321533189,25.409996032714858,3,0.13595912058873716,-2.536222910216666,113.58999633789062,-1.390248181702182,113.4499969482422,2.1602126108050466,111.75,0.13595912058873716
11007,2023-11-10,118.58999633789062,119.6999969482422,114.02999877929688,114.3499984741211,75135900.0,0.044937867390243635,-1.3237710492455865,-6.9508092152986345,75.31335096617887,58.72896452285432,-11.219417845165935,-14.75661752349778,-14.405142369509122,-9.932753555207128,14.532369212036144,6.209999084472685,-0.6837860181410065,13.615497207641596,-0.7642117441776008,27.995206159460793,6.4256427317319975,20.805351683551194,-17.104970378882115,88.29112752522597,32.18732085158646,7.189854475909602,11,-11.704998016357422,-12.179996490478501,-17.16999626159668,-11.609996795654297,21.55999755859375,4,0.13340085852725592,-2.741493491664836,113.48999786376952,-2.536222910216666,113.58999633789062,-1.390248181702182,113.4499969482422,0.13340085852725592
11008,2023-11-13,116.79000091552734,118.68000030517578,116.0,118.33999633789062,46741900.0,-0.015178307428517557,1.403584099407782,-0.3655651422864803,70.5211826559206,62.99452260303736,-6.9157062376265515,-12.799269310335134,-12.62841130227909,-8.118083500615725,15.849060027793351,2.6800003051757812,1.3331425686388059,11.299001693725586,-4.01696909525856,26.61497248270973,3.641016299233513,18.95698708821766,-12.754879018026116,65.68399175881014,6.918734533412007,7.657985394492071,11,-7.69000244140625,-10.38000106811522,-14.435001373291016,-9.810001373291016,18.68000030517578,0,0.17826868337712454,-1.3237710492455865,118.58999633789062,-2.741493491664836,113.48999786376952,-2.536222910216666,113.58999633789062,0.17826868337712454
11009,2023-11-14,119.87999725341795,122.11000061035156,119.22000122070312,119.6999969482422,61017400.0,0.026457713106154968,-4.0702110145160315,-0.11612957211273953,84.7028124957623,66.96451461189295,-7.4359893303223,-15.52430088886291,-15.749122122583387,-11.164270798770389,17.559066170131004,5.319999694824219,3.216376173824983,13.651998138427714,-2.956856521936956,30.260852798792385,5.347570808245379,21.95642546861005,-13.651792848812988,75.83962572171306,10.21330580327637,8.304427330182335,11,-5.869995117187486,-12.264995574951158,-17.254997253417955,-12.899997711181626,20.03000640869142,1,0.15273611617859983,1.403584099407782,116.79000091552734,-1.3237710492455865,118.58999633789062,-2.741493491664836,113.48999786376952,0.15273611617859983
11010,2023-11-15,118.0,120.58999633789062,116.87000274658205,120.54000091552734,59555600.0,-0.015682326463886787,1.8181857589970676,-14.111092273134089,85.98050069253547,70.50134709030938,-4.464029087072575,-13.067531697251013,-13.873961468360562,-9.211033968101106,19.102054239539537,3.7199935913085795,5.406957219611172,10.980500793457026,-6.308923644458233,28.269925231372284,2.3357885744993894,19.62521301241466,-9.230708202475583,54.58564392911149,-17.948521295597082,8.64471221895763,11,-3.0149993896484375,-10.384998321533203,-14.459999084472656,-11.020000457763672,21.600006103515625,2,0.1694915254237288,-4.0702110145160315,119.87999725341795,1.403584099407782,116.79000091552734,-1.3237710492455865,118.58999633789062,0.1694915254237288
11011,2023-11-16,119.83000183105469,120.7300033569336,116.41000366210938,117.1999969482422,49661900.0,0.015508490093683713,-1.0522605525070132,-1.0354346200172355,85.58396341229962,73.5633361611159,-4.931412624428518,-14.255663872132118,-15.600914751183552,-11.002396652343805,20.899731301286828,4.319999694824219,7.479917423198259,11.939002609252924,-6.1104552380494965,29.988460456555345,2.9142736856017137,20.963731532904134,-8.92619662347792,71.7821997201297,-5.200877972725465,9.024728923651207,11,-3.6650009155273438,-12.21500015258789,-16.060001373291016,-12.85000228881836,23.580001831054688,3,0.16122833823092542,1.8181857589970676,118.0,-4.0702110145160315,119.87999725341795,1.403584099407782,116.79000091552734,0.16122833823092542
11012,2023-11-17,120.62000274658205,121.48999786376952,118.81999969482422,119.63999938964844,38508900.0,0.006592680492829794,-1.038164404543842,0.3726241587375335,86.56495352961267,76.58434350989846,-4.927443105167171,-14.29723927062841,-16.260443640435994,-11.74525953981491,22.73268957022593,2.6699981689452983,8.441755030526195,11.788503265380868,-6.876561458855406,30.45356798961714,2.455970903262724,21.121035627499012,-7.923206274561309,75.6137853530626,-6.368266265483413,9.332532362118139,11,-3.9550018310547017,-13.005001068115249,-16.55750465393068,-13.640003204345717,25.450004577636705,4,0.15155024650685744,-1.0522605525070132,119.83000183105469,1.8181857589970676,118.0,-4.0702110145160315,119.87999725341795,0.15155024650685744
11013,2023-11-20,121.52999877929688,121.93000030517578,120.06999969482422,120.6999969482422,43138700.0,0.00754432110755876,1.282202501310567,0.8469377427968374,85.97315481031134,78.73713858731404,-4.810085902207845,-14.242571409727077,-17.00188027190036,-12.61943225162591,24.148045803955473,1.8600006103515625,9.322872170482924,11.622499465942383,-7.379464985135826,30.624463917020606,2.1215172404032785,21.123481691481487,-7.327089645143204,89.824523831832,5.824772431276315,9.50098222553911,11,-4.034999847412109,-13.914997100830078,-17.467500686645508,-14.549999237060547,27.229995727539062,0,0.15321315974833616,-1.038164404543842,120.62000274658205,-1.0522605525070132,119.83000183105469,1.8181857589970676,118.0,0.15321315974833616
11014,2023-11-21,119.16000366210938,120.6500015258789,117.94000244140624,120.54000091552734,41064800.0,-0.019501317707502852,2.3875020861645746,-1.6626436253332393,72.38328227100658,79.38980426887024,-1.7265086004580041,-11.062252859928208,-14.487067526001354,-10.269663913765456,25.397124869037143,3.589996337890639,9.701491662326703,8.37800407409668,-10.637568484714592,27.39357663290795,-1.1297822053089561,17.885790353502315,-3.691959891764043,49.81887087656544,-30.91733881231565,9.507786279405636,11,-1.5750045776367188,-11.545001983642578,-14.822505950927734,-12.390003204345703,28.25,1,0.13687476550304956,1.282202501310567,121.52999877929688,-1.038164404543842,120.62000274658205,-1.0522605525070132,119.83000183105469,0.13687476550304956
11015,2023-11-22,122.51000213623048,124.76000213623048,119.9499969482422,120.0,56862200.0,0.02811344722362019,-2.6858160941716105,-1.8188457477098052,76.23304959847479,80.3618056035669,-4.110392479563998,-12.995361078705727,-17.727706330494087,-13.651111626485587,26.00194701591494,5.599998474121108,10.206123661420094,10.405502319335952,-7.967192303942468,28.778196942614372,1.2191550076967417,19.59184963097516,-5.97924527148416,73.05388729143657,-6.277938261706694,9.18634731163921,11,-3.115001678466811,-13.569999694824219,-18.172504425048842,-15.740001678466811,16.069999694824233,2,0.14202923208286444,2.3875020861645746,119.16000366210938,1.282202501310567,121.52999877929688,-1.038164404543842,120.62000274658205,0.14202923208286444
11016,2023-11-24,122.30999755859376,123.25,121.54000091552734,122.02999877929688,19001000.0,-0.0016325571312481024,-1.7142960944595822,0.11155320358308177,71.17004702228583,79.90143849868991,-2.824752194860423,-11.10928489534335,-17.383594380593863,-13.454179971225514,26.220744870121,1.7099990844726562,10.346851236757985,8.773497772216814,-7.938926957003318,25.485922501436946,0.41728540760674093,17.129710136826887,-4.369995117187528,64.07617760604818,-12.83462131198121,8.35621236461007,11,-1.9299964904785298,-13.3699951171875,-17.62499809265138,-15.539997100830092,13.010009765625014,4,0.14136218534906697,-2.6858160941716105,122.51000213623048,2.3875020861645746,119.16000366210938,1.282202501310567,121.52999877929688,0.14136218534906697
11017,2023-11-27,122.6500015258789,123.88999938964844,121.7699966430664,122.06999969482422,32743000.0,0.0027798542561678907,-2.5932008327622103,2.0714441416892684,73.09323999603012,80.18722264759097,-2.8254007002236534,-9.891370154391069,-17.40686602319657,-13.787806493748207,26.488262556258114,2.1200027465820312,10.539479249350805,7.802501678466797,-7.295414405142822,22.900417762076415,0.25354363666198765,15.351459720271606,-3.4823991394043077,69.06157324386871,-5.754398224580569,7.548958041804809,11,-2.0649986267089844,-13.709999084472642,-17.965002059936523,-17.69000244140625,13.359992980957031,0,0.16926214331803457,-1.7142960944595822,122.30999755859376,-2.6858160941716105,122.51000213623048,2.3875020861645746,119.16000366210938,0.16926214331803457
11018,2023-11-28,122.01000213623048,122.54000091552734,120.79000091552734,121.9800033569336,32047100.0,-0.005218095244078569,2.2110199624828515,0.05172186998502884,68.98848854286936,78.44118665282508,-1.527732602129717,-7.607049617382373,-16.479410351261308,-13.140136580546212,26.653325807336493,1.8600006103515625,10.747331554415155,5.871002197265639,-6.713156875657191,18.45516127018847,-0.42107733919577583,12.163081733727054,-1.8357677947998212,59.67741755051694,-12.360245559979738,6.292079536461415,11,-1.424999237060561,-13.069999694824219,-17.38000297546388,-17.835002899169936,16.569999694824233,1,0.1971969901379398,-2.5932008327622103,122.6500015258789,-1.7142960944595822,122.30999755859376,-2.6858160941716105,122.51000213623048,0.1971969901379398
11019,2023-11-29,123.8499984741211,125.7300033569336,123.4800033569336,123.9800033569336,37876300.0,0.015080700808743241,-4.172442823067209,-4.333672431330602,71.16338593024074,76.79484056812566,-3.067994497058905,-7.853146800623222,-17.980141873924197,-14.968231622720566,27.631743358638378,3.720001220703111,10.217063430168366,6.443498611450195,-3.486881053740433,16.373878276640824,1.4783087788548812,11.40868844404551,-3.05999755859375,67.4740000290391,-3.2136872222694706,4.965189832595312,11,-2.7799949645996094,-14.424995422363281,-19.75,-19.674999237060547,22.329994201660156,2,0.20113037012204638,2.2110199624828515,122.01000213623048,-2.5932008327622103,122.6500015258789,-1.7142960944595822,122.30999755859376,0.20113037012204638
11020,2023-11-30,121.16000366210938,124.0500030517578,119.6500015258789,123.61000061035156,44494200.0,-0.021719780744073214,1.6426421059866798,18.845422535211267,64.29372310479923,74.42925831173673,0.13118101461685683,-4.353018558185909,-14.934203018341037,-12.24577108906854,28.90459334861334,4.400001525878892,9.978653473526094,3.097503662109375,-5.9189708040230755,12.113978128241826,-1.4107335709568503,7.6057408951756,4.569999694824219,24.835553971675882,-43.942274368922966,4.508237233066225,11,0.6749992370605469,-11.735000610351562,-17.06000518798828,-17.340003967285156,28.099990844726562,3,0.2166556553861283,-4.172442823067209,123.8499984741211,2.2110199624828515,122.01000213623048,-2.5932008327622103,122.6500015258789,0.2166556553861283
11021,2023-12-01,121.38999938964844,121.4000015258789,118.6500015258789,119.87999725341795,37017600.0,0.0018982809556564728,2.594756184520871,-0.6163281702509353,56.37524154564198,71.07484586907333,0.1628695492836414,-3.7050033386804273,-14.661877068238937,-12.49368702155806,29.895707197998,2.75,8.968672625177007,2.6494995117187443,-5.073799657387028,10.372798680824516,-1.2121500728341346,6.511149096271623,4.340003967285156,38.70052479013783,-26.468503026897842,3.861649584552886,12,0.4450035095214844,-11.964996337890625,-18.897499084472656,-17.56999969482422,27.149993896484375,4,0.14160970860728228,1.6426421059866798,121.16000366210938,-4.172442823067209,123.8499984741211,2.2110199624828515,122.01000213623048,0.14160970860728228
11022,2023-12-04,118.56999969482422,119.9000015258789,116.37000274658205,119.75,39854400.0,-0.02323090624436308,3.7702578007804455,-0.7814560502023482,53.87293362089116,67.50815462580442,2.974272038635732,-0.4081757818131706,-11.364868848619949,-9.729583542613014,29.998204282643403,5.019996643066392,7.971652928949311,-0.48650016784668537,-7.583419805097392,6.610419469404022,-4.034959986472046,3.0619596507786753,6.87680358886719,23.504239367347054,-39.88121038618948,3.5484598186253558,12,2.4800033569335938,-8.669998168945312,-17.312498092651367,-15.419998168945312,29.45000457763672,0,0.14126682695880732,2.594756184520871,121.38999938964844,1.6426421059866798,121.16000366210938,-4.172442823067209,123.8499984741211,0.14126682695880732
11023,2023-12-05,118.37999725341795,118.48999786376952,116.4499969482422,117.43000030517578,39191600.0,-0.001602449539472861,2.4871865096443884,-0.8050819513141185,46.26493774136335,64.60611634473295,2.984286479580291,0.32042529656371244,-10.728271601671551,-9.597469052630558,30.106240437105086,2.120002746582017,6.85752366471489,-1.0080024719238452,-7.233834007367179,5.217829063519488,-4.120918239645505,2.1049132957978145,6.522197998046892,21.474298886401638,-38.66955184544936,3.112915767721665,12,2.670005798339858,-8.479995727539048,-17.419996261596665,-15.90999603271483,28.180000305175795,1,0.14892716389980287,3.7702578007804455,118.56999969482422,2.594756184520871,121.38999938964844,1.6426421059866798,121.16000366210938,0.14892716389980287
11024,2023-12-06,116.81999969482422,122.83000183105469,116.37999725341795,120.69000244140624,60599000.0,-0.013177881354856091,-1.715787039044759,-4.0737001879246835,47.014167285397065,61.35957386550209,4.668377416970998,2.261803905672764,-8.684820939085625,-8.14302021518101,30.248382387801275,6.450004577636733,5.531986183721031,-2.7365001678466854,-8.44672273170842,2.9737223960150487,-5.591611449777545,0.11861111408417457,7.5702640063476565,5.859335030740931,-52.71611079731173,2.8551112819308666,12,4.230003356933594,-6.9199981689453125,-16.032499313354492,-14.349998474121094,41.920005798339844,2,0.18626949317818386,2.4871865096443884,118.37999725341795,3.7702578007804455,118.56999969482422,2.594756184520871,121.38999938964844,0.18626949317818386
11025,2023-12-07,128.3699951171875,128.67999267578122,119.55999755859376,120.79000091552734,118579100.0,0.09887001757007385,1.224391950420041,-1.958653442392205,64.48439440993789,60.6167235752412,-6.663723782613303,-8.563175834183596,-19.675205579016804,-19.726246071971474,30.605802621903454,11.859992980957003,4.460129196861274,8.074495315551758,1.816234849216741,14.332755781886775,4.9453650823842565,11.203625548719259,-11.999992370605455,97.48173994961272,38.90067145121115,3.1291302331675066,12,-5.844997406005859,-14.77999877929689,-27.582494735717773,-25.899993896484375,31.800003051757812,3,0.13873956715769298,-1.715787039044759,116.81999969482422,2.4871865096443884,118.37999725341795,3.7702578007804455,118.56999969482422,0.13873956715769298
11026,2023-12-08,128.91999816894528,131.0,126.88999938964844,129.53999328613278,89273900.0,0.004284514081781321,1.322028638177878,-0.08179361364837322,64.19288707263033,59.627795472641225,-6.903467461182274,-8.32474544894501,-19.798864731422498,-20.282667956091828,31.005788620752288,4.1100006103515625,4.316489351075816,7.852998352050747,1.3285417818693617,14.377454922232133,4.5907700669600615,11.115226637141433,-12.54000091552733,85.78262322934633,28.143409524891865,3.262228285090691,12,-5.2349967956542685,-10.464996337890597,-27.494997024536104,-26.44999694824216,33.75000000000003,4,0.15777223570260812,1.224391950420041,128.3699951171875,-1.715787039044759,116.81999969482422,2.4871865096443884,118.37999725341795,0.15777223570260812
11027,2023-12-11,134.41000366210938,135.03999328613278,128.25,130.55999755859378,98668300.0,0.04258459177116669,1.6575392369986568,-6.209736168537067,69.04199867624787,59.63374104301661,-11.789700773258247,-13.248019881807068,-24.79187589067837,-25.648556348777618,30.966961552023587,6.789993286132784,3.8528032830116103,12.5520034790039,3.827119428037122,21.27688752997068,8.189561453520511,16.91444550448729,-17.44520629882814,96.62384909986633,41.277267476310016,4.36244202548339,12,-8.705005645751953,-12.960006713867202,-32.67000198364258,-31.94000244140625,39.81999206542969,0,0.10512602662778381,1.322028638177878,128.91999816894528,1.224391950420041,128.3699951171875,-1.715787039044759,116.81999969482422,0.10512602662778381
11028,2023-12-12,137.61000061035156,139.88999938964844,131.89999389648438,132.25,111677800.0,0.02380772904587225,-1.636959931914722,1.392205743636907,76.62337690933066,60.24040670735994,-14.018300276194367,-15.60851653465447,-27.46195428046377,-28.715745264456373,31.100943431198246,7.9900054931640625,3.7896833351329917,14.711000442504883,3.8302652737715164,25.59173561123825,9.270632858138185,20.151368026871566,-19.56069149169923,90.30200522277603,32.84111685814017,5.440367584366683,12,-9.479999542236328,-12.555000305175781,-34.35499954223633,-34.35499954223633,30.569992065429688,1,0.07564859832815296,1.6575392369986568,134.41000366210938,1.322028638177878,128.91999816894528,1.224391950420041,128.3699951171875,0.07564859832815296
11029,2023-12-13,138.19000244140622,139.24000549316406,136.02999877929688,137.97000122070312,70651600.0,0.004214823257627565,1.7672384309805056,0.04104499918865993,74.59222342545004,61.38468452076559,-13.801647380808049,-15.5433615590469,-27.391533307325872,-29.152789315125716,30.742236857203192,3.2100067138671875,3.7005713720948847,14.375502014160134,1.6410320333230857,27.10997199499718,8.00826702374161,20.742737004578657,-18.393438101074196,91.63798920251241,34.65621135010096,6.36723499041852,12,-10.060001373290987,-12.63500213623044,-34.93500137329099,-34.93500137329099,30.22999572753909,2,0.06056874570746529,-1.636959931914722,137.61000061035156,1.6575392369986568,134.41000366210938,1.322028638177878,128.91999816894528,0.06056874570746529
11030,2023-12-14,138.0,141.82000732421875,135.72999572753906,138.88999938964844,76115200.0,-0.0013749362330808257,-1.2430949162734888,-4.045429324456064,74.6156335821725,63.41139474704676,-12.261064070978165,-14.522774405893784,-26.668534833783184,-28.85764408834123,31.194237288738556,6.0900115966796875,3.8466836362437675,13.185499572753912,-0.7142310566022161,27.08523020211004,6.235634258075834,20.135364887431976,-16.595960855722666,74.41389622189313,17.57233898288367,6.949865314678066,12,-8.90499496459961,-10.64999771118164,-34.11499786376953,-34.11499786376953,40.28999328613281,3,0.15028989487800049,1.7672384309805056,138.19000244140622,-1.636959931914722,137.61000061035156,1.6575392369986568,134.41000366210938,0.15028989487800049
11031,2023-12-15,139.14999389648438,140.88999938964844,137.25,139.52000427246094,70178600.0,0.00833328910495923,1.340835160953208,0.4157422805904641,75.244797920172,65.78604633585573,-11.875729293164724,-14.91589569531618,-27.223784584432792,-29.84827614946157,31.812295618243567,3.6399993896484375,3.827103526342597,13.369493865966803,-1.7072220407889915,28.446209772722597,5.8311359125889055,20.9078518193447,-15.704357934212894,80.32415632547868,23.99445364970859,7.538357953377898,12,-10.049991607666016,-11.709991455078125,-34.6924934387207,-34.92999267578125,41.18000793457031,4,0.15106004451640875,-1.2430949162734888,138.0,1.7672384309805056,138.19000244140622,-1.636959931914722,137.61000061035156,0.15106004451640875
11032,2023-12-18,138.89999389648438,139.78999328613278,137.64999389648438,139.14999389648438,45199500.0,-0.0017966224287869759,1.7973870549516975,0.6756567281124994,76.15360678664365,69.1070095631091,-9.430350721564082,-13.940946081893316,-26.509273135962104,-29.454877033393032,32.33847232689556,2.139999389648409,4.226712114367444,12.205494308471685,-3.74503747802018,28.15602609496355,4.230228415225753,20.180760201717618,-13.616920798018171,70.56442061287336,14.052667002529795,7.97526589324593,12,-9.799991607666016,-10.974990844726562,-34.19749450683594,-34.43499374389647,38.350006103515625,0,0.17113034785426695,1.340835160953208,139.14999389648438,-1.2430949162734888,138.0,1.7672384309805056,138.19000244140622,0.17113034785426695
11033,2023-12-19,140.14999389648438,143.47000122070312,138.55999755859378,138.57000732421878,63739800.0,0.008999280453039882,-5.137481165004283,-6.319946289062386,75.70978062234224,72.29541104499191,-8.121597279409485,-14.466145426061189,-27.261955227993596,-30.58245231852527,32.943198373009295,4.910003662109347,5.03592957518039,12.52449455261231,-4.30615107321492,29.35514017843954,4.109171739698695,20.939817365525926,-13.213227375442912,57.1058789667402,1.8989519976653568,8.415322812913615,12,-8.634994506835938,-10.414993286132812,-33.50249481201172,-33.73999404907225,37.68000793457031,1,0.24316805790392237,1.7973870549516975,138.89999389648438,1.340835160953208,139.14999389648438,-1.2430949162734888,138.0,0.24316805790392237
11034,2023-12-20,135.47000122070312,139.58000183105472,135.3699951171875,139.0,54671700.0,-0.03339274262999914,-1.25736960523626,-2.2341954300504527,71.23776046726609,73.0457850513617,-0.5787542093279683,-8.961034715229076,-22.19453833864273,-25.828998710234075,33.93637870357632,4.779998779296875,6.12820063473697,7.029001998901379,-9.654467881286735,23.71247187908949,-1.312732941192678,15.370736938995435,-6.5492465357022525,1.2346423229510852,-55.4258199268931,8.341734940094057,12,-0.29000091552734375,-5.549999237060547,-27.715002059936523,-29.060001373291,36.589996337890625,2,0.2414556075908505,-5.137481165004283,140.14999389648438,1.7973870549516975,138.89999389648438,1.340835160953208,139.14999389648438,0.2414556075908505
11035,2023-12-21,139.91000366210938,139.97999572753906,137.3800048828125,138.13999938964844,47179400.0,0.03277480181145598,1.722520032275331,-0.5014178143181955,74.43272724930293,74.183545070992,-3.5868554820079908,-12.680785324640553,-26.164968809829872,-30.22007085882325,34.294666959860045,4.5099945068359375,7.6997657190567,10.599004364013666,-6.589300277730331,27.787309005757663,2.004852043141682,19.193156684885665,-9.243339392824225,56.04944597450843,-2.763740942749209,8.594152320871995,12,-4.0500030517578125,-9.990001678466797,-29.097501754760742,-32.29500198364258,27.779998779296875,3,0.20377381002497286,-1.25736960523626,135.47000122070312,-5.137481165004283,140.14999389648438,1.7973870549516975,138.89999389648438,0.20377381002497286
11036,2023-12-22,139.60000610351562,140.69999694824222,138.30999755859378,140.47999572753906,35370400.0,-0.002215692591520546,2.621232963806241,-0.4971680790351641,79.71179896163468,75.36907843603498,-1.7909144431230004,-11.603991040359901,-25.394794233274,-29.730719901136155,34.701375532835485,2.3899993896484375,9.552522892697809,9.424506378173817,-8.018525975802959,26.867538732150592,0.702990201185429,18.146022555162205,-7.396941400060314,52.222318505317965,-10.600450754768652,8.721516176988384,12,-1.915008544921875,-9.680004119873047,-28.300004959106445,-31.985004425048828,30.879989624023438,4,0.27714889320225344,1.722520032275331,139.91000366210938,-1.25736960523626,135.47000122070312,-5.137481165004283,140.14999389648438,0.27714889320225344
11037,2023-12-26,143.41000366210938,143.85000610351562,139.91999816894528,140.07000732421878,47157400.0,0.02729224492847493,-1.1593363291860712,-3.7954951362036056,82.08153656566051,75.97554062007163,-4.682410754891464,-14.523588828351478,-28.571573960515934,-33.398063493442706,35.145542137434234,4.25,10.1825476917479,12.196503829956043,-5.822212351610688,30.21522001152276,3.187145739172678,21.20586192073941,-9.854906576584312,94.81129868681016,25.65287129468898,9.00935809078336,12,-3.8000030517578125,-13.299999237060547,-31.520002365112305,-35.79500198364258,34.25,1,0.25744367356640696,2.621232963806241,139.60000610351562,1.722520032275331,139.91000366210938,-1.25736960523626,135.47000122070312,0.25744367356640696
11038,2023-12-27,146.07000732421875,146.25,143.17999267578125,144.72000122070312,49033400.0,0.018548243457106706,2.590669783877358,0.40419388734067685,86.46224476189956,77.29443187967713,-6.723174648587502,-16.114874672499695,-30.598560776805684,-35.941129404346924,36.03309627239327,3.07000732421875,10.954579663023878,13.653507232666016,-4.98018824222396,32.28720270755598,4.336659495221028,22.970354970111003,-11.073622976175017,98.34565629593061,20.30538228403755,9.31684773744498,12,-5.260009765625,-14.760005950927734,-33.93000602722168,-38.45500564575195,28.159988403320312,2,0.21345923949037515,-1.1593363291860712,143.41000366210938,2.621232963806241,139.60000610351562,1.722520032275331,139.91000366210938,0.21345923949037515
11039,2023-12-28,148.75999450683594,150.41000366210938,145.9499969482422,146.8000030517578,63800700.0,0.018415739356036687,-1.4371597001609258,1.4518389583380429,82.62401495313236,78.18425203200601,-8.66762481546806,-17.753197487274576,-32.568667745431526,-38.513156959500236,36.56462851341294,4.4600067138671875,11.184780655352995,15.097994613647472,-4.433188809766136,34.62917803706108,5.332402901940668,24.863586325354277,-11.96303165447921,87.3368433626018,11.270164727837255,9.7655917117068,12,-5.8699951171875,-15.369991302490234,-36.204994201660156,-41.14499282836914,19.120010375976562,3,0.19541549070763709,2.590669783877358,146.07000732421875,-1.1593363291860712,143.41000366210938,2.621232963806241,139.60000610351562,0.19541549070763709
11040,2023-12-29,147.41000366210938,151.0500030517578,147.1999969482422,149.5,62028200.0,-0.009074958957897339,-2.067722011477483,-1.0663293110159595,78.8455871115731,78.58433971993946,-6.529051512121811,-15.110513459197023,-30.40389466270227,-36.99469676893467,38.34197861945044,3.850006103515625,10.840336701703933,12.43550376892091,-7.086270422364038,31.957277960205857,2.674616673278422,22.196390864563384,-8.162693463997158,71.42858853866609,-3.268262521238242,9.760887095642477,12,-4.200004577636719,-13.700000762939453,-34.81000328063965,-39.79500198364258,23.529998779296875,4,0.16722063146397215,-1.4371597001609258,148.75999450683594,2.590669783877358,146.07000732421875,-1.1593363291860712,143.41000366210938,0.16722063146397215
11041,2024-01-02,138.58000183105472,144.39999389648438,137.42999267578122,144.27999877929688,64902000.0,-0.05990096744922846,1.3468068217723448,2.7272760458494423,55.89149736754403,76.3329942289284,2.4714986177701803,-5.192890815501158,-20.852331771755587,-28.001791923268485,39.59241773652244,9.980010986328153,10.418275782245246,2.746001815795921,-15.743879354755109,21.23588298634695,-6.498938769479594,11.990942401071436,12.470001220703097,8.443526278819267,-60.85742578150027,9.244940585275515,1,4.62999725341794,-4.869998931884794,-24.412500381469755,-29.63999938964845,30.77000427246091,1,0.21005917322645185,-2.067722011477483,147.41000366210938,-1.4371597001609258,148.75999450683594,2.590669783877358,146.07000732421875,0.21005917322645185
11042,2024-01-03,135.32000732421878,137.42999267578122,133.74000549316406,135.71000671386722,61988600.0,-0.02352427813365343,-1.0788642312800116,0.06842098218468533,46.77010514154965,73.11747473106256,5.777872939350317,-0.6468511161289427,-16.87476009871567,-24.59236520567967,41.26754971597425,4.839996337890653,9.92137904470539,-1.3514930725097258,-17.971708700494986,15.268722555475549,-9.661600886502356,6.958614741482904,15.729995727539034,9.127683731360815,-55.14081764339154,8.310107813992637,1,7.074996948242159,-1.6100044250488565,-20.660005569458036,-26.380004882812514,37.159988403320284,2,0.2598284547759373,1.3468068217723448,138.58000183105472,-2.067722011477483,147.41000366210938,-1.4371597001609258,148.75999450683594,0.2598284547759373
11043,2024-01-04,136.00999450683594,137.69999694824222,134.0,134.30000305175778,58610300.0,0.005098929539399055,-2.2034639469443,-4.384600336476461,46.93474284228375,70.41713943939783,4.960520463346086,0.05447091786425062,-16.766329406677315,-25.084918196345015,43.04655719949376,3.699996948242216,9.284757259942836,-1.543005752563488,-15.77726840787065,12.691256902743675,-8.660137080217055,5.574125575090079,14.347608642578138,13.113745429414648,-45.72256357294086,7.117131327653579,1,6.385009765625,-2.2999916076660156,-21.24749183654785,-27.069992065429673,35.90000915527344,3,0.30622756295442755,-1.0788642312800116,135.32000732421878,1.3468068217723448,138.58000183105472,-2.067722011477483,147.41000366210938,0.30622756295442755
11044,2024-01-05,138.58000183105472,141.00999450683594,136.44000244140622,136.77999877929688,69595000.0,0.018895724049820428,-2.6854838213487437,1.0526386236681946,50.76436807265672,67.78732175310381,3.2162868241080673,-0.8450732859321874,-18.545108320734556,-27.510957654825233,44.21998439530054,5.0,8.683462624458485,-0.060998535156215894,-10.422263887016186,10.300266816703754,-5.241631211086201,5.119634140773769,11.112897412109362,27.96069913648128,-27.71110792416416,5.180632675929988,1,3.8150024414062216,-4.869998931884794,-23.81749916076663,-29.63999938964845,32.9599914550781,4,0.25725208129197363,-2.2034639469443,136.00999450683594,-1.0788642312800116,135.32000732421878,1.3468068217723448,138.58000183105472,0.25725208129197363
11045,2024-01-08,146.17999267578125,147.14999389648438,140.14999389648438,140.36000061035156,71756900.0,0.05484190174850645,-1.24358776852633,3.233323443394176,57.918457001038114,65.36583931303753,-3.800429830266779,-7.422949551446095,-25.068390024833974,-34.91126608594283,44.78961942875616,8.569992065429659,8.19905594480909,6.648492431640619,-3.035169327944999,16.332154191226238,1.8066615518478102,11.490323311433428,2.8747908173828307,92.76657673721066,38.55196330475001,4.841830879792815,1,-3.7849884033203125,-12.469989776611328,-30.9324893951416,-36.75498962402344,32.52000427246094,0,0.14844721093371938,-2.6854838213487437,138.58000183105472,-2.2034639469443,136.00999450683594,-1.0788642312800116,135.32000732421878,0.14844721093371938
11046,2024-01-09,149.25999450683594,149.86000061035156,145.0800018310547,145.9499969482422,67875700.0,0.021069927386615506,1.1197287933741136,0.568728878215296,60.96993899386902,63.02010624950514,-5.996674622938201,-9.382019825300773,-26.936644803100393,-37.705224952355735,45.17814870489622,4.779998779296875,8.294364940009359,8.711494445800781,-0.5425465022953233,17.965535393896886,4.084473971752743,13.33851491984882,-15.519989013671875,96.27787664230813,42.30838108824179,4.627020474048047,1,-6.864990234375,-15.549991607666016,-33.62999153137207,-39.834991455078125,27.5,1,0.14524995800919305,-1.24358776852633,146.17999267578125,-2.6854838213487437,138.58000183105472,-2.2034639469443,136.00999450683594,0.14524995800919305
11047,2024-01-10,148.5399932861328,150.8800048828125,146.64999389648438,150.07000732421875,56951200.0,-0.004823805756405508,1.6857134553064101,-0.46224023160185135,58.9848010031789,59.96705694298062,-4.998057294951934,-7.957124247652331,-25.07725613854339,-36.65655391532559,45.135309747050265,4.230010986328125,7.818573349822032,7.284993743896479,-2.1515204036090267,16.721507891401984,2.56673667014374,12.003250817649217,-14.477587890624989,86.13737606757255,31.2194013943825,4.718257073752751,1,-6.144989013671875,-14.82999038696289,-32.909990310668945,-39.114990234375,25.330001831054688,2,0.14009703620557223,1.1197287933741136,149.25999450683594,-1.24358776852633,146.17999267578125,-2.6854838213487437,138.58000183105472,0.14009703620557223
11048,2024-01-11,148.02000427246094,150.3800048828125,143.69000244140625,148.52000427246094,62764600.0,-0.0035006667374100076,2.1706163536566847,0.3267943872106591,64.75431098042046,57.98153427934596,-4.662705601400489,-6.974861165140339,-23.392370817641392,-35.82370880768366,44.36123573869957,6.69000244140625,7.211484724102803,6.244504547119135,-3.4891906936476857,15.978199787885956,1.3776569267357388,11.111352167502531,-13.28489489746093,80.1939049390283,17.721739034642894,4.866847620383407,1,-5.625,-14.305004119873047,-32.54500198364258,-38.595001220703125,17.669998168945312,3,0.1652478769697543,1.6857134553064101,148.5399932861328,1.1197287933741136,149.25999450683594,-1.24358776852633,146.17999267578125,0.1652478769697543
11049,2024-01-12,146.55999755859375,148.75,145.0,148.0399932861328,48250800.0,-0.009863577028276227,1.5861987319460156,2.959991455078125,58.407081011718624,55.71058915713991,-3.964495817019696,-5.118049179956586,-20.835207530855257,-34.10038876098534,43.54532980907958,3.75,6.0234384508312075,4.3659980773925895,-5.438090191990312,14.170086346775491,-0.5360460572988757,9.268042212084055,-11.179092363281256,59.739022357729354,-3.399110400370269,4.902044134691457,1,-4.249992370605469,-12.84499740600586,-31.08499526977539,-37.13499450683594,17.729995727539062,4,0.17296674758322683,2.1706163536566847,148.02000427246094,1.6857134553064101,148.5399932861328,1.1197287933741136,149.25999450683594,0.17296674758322683
11050,2024-01-16,158.74000549316406,159.72000122070312,149.97999572753906,150.36000061035156,112711400.0,0.08310595071960769,-1.131288814691152,-5.662181806934521,68.61144635428369,57.1239168223332,-16.05688121897211,-16.5111347682751,-32.061454941153556,-45.902708140068114,42.82635049129476,13.160003662109375,4.631612397606716,15.509005737304676,3.4456293296329363,27.572382144976416,9.477317533468806,21.540693941140546,-22.73913631035157,93.88648906945177,28.154434817235796,6.031688203835868,1,-12.010002136230469,-19.100006103515625,-43.2650032043457,-49.31500244140625,23.11999511718753,1,0.0806349209400774,1.5861987319460156,146.55999755859375,2.1706163536566847,148.02000427246094,1.6857134553064101,148.5399932861328,0.0806349209400774
11051,2024-01-17,160.1699981689453,160.63999938964844,154.39999389648438,158.4499969482422,104085000.0,0.009008395025177363,3.6917269942521482,0.20525062273303327,67.08809872668049,59.38147166512552,-15.759551074933228,-17.16571332839291,-32.49463604300928,-47.00305865098463,42.09590438932059,6.2400054931640625,3.585340241751453,15.887998199462885,1.8247798913625672,29.951216507563203,8.856389045412726,22.919607353513044,-22.745981063859375,97.2271309420391,33.720428440460154,7.031609154050159,1,-12.849998474121094,-16.404998779296875,-42.11250114440918,-49.27000045776367,16.350006103515625,2,0.1156895735226997,-1.131288814691152,158.74000549316406,1.5861987319460156,146.55999755859375,2.1706163536566847,148.02000427246094,0.1156895735226997
11052,2024-01-18,162.6699981689453,168.60000610351562,158.22000122070312,166.1999969482422,131864900.0,0.01560841623637299,1.4921929381076942,-2.0523234151274816,66.9803649063791,61.608763005580556,-15.61393578611839,-18.755206820867215,-34.09071370759807,-49.033703214819255,41.53919131390646,10.3800048828125,2.79585726642631,17.199497985839855,1.1710439981463594,33.22795197353335,9.185270991993121,25.21372497968659,-23.388702481094384,76.19427112493582,16.38830738166358,8.014226993846744,1,-10.149993896484375,-14.2449951171875,-41.59999656677246,-50.6099967956543,13.339996337890625,3,0.08661705598138059,3.6917269942521482,160.1699981689453,-1.131288814691152,158.74000549316406,1.5861987319460156,146.55999755859375,0.08661705598138059
11053,2024-01-19,174.22999572753906,174.25,162.1999969482422,165.8000030517578,139825500.0,0.07106410333015312,1.8453367922318904,-2.388100733978266,72.05196076203623,63.97405108217829,-23.67160454911334,-29.12432550636285,-44.57770486819686,-60.05954469449739,40.72376686279937,12.050003051757812,3.909113695426271,27.055495452880848,6.7366821718832455,47.37430873387845,16.89608881238206,37.214902093379635,-32.01682899812167,99.93160932491986,41.80671037925457,10.159406640498801,1,-17.029998779296875,-21.154998779296875,-50.65249824523926,-60.14999771118164,3.7700042724609375,4,-0.002066237841815366,1.4921929381076942,162.6699981689453,3.6917269942521482,160.1699981689453,-1.131288814691152,158.74000549316406,-0.002066237841815366
11054,2024-01-22,168.17999267578125,174.72000122070312,164.14999389648438,174.38999938964844,122973800.0,-0.03472423348513887,2.0771445007362854,-0.7366562407234446,66.62929952242055,64.941922473443,-14.50683616593642,-21.605868689363433,-37.55767828247019,-53.510891361698924,40.84782040843385,10.57000732421875,5.706510421862589,19.369992828369135,-2.208727480565045,40.948713137303315,8.580632673902045,30.159352982836225,-22.122405953893946,73.56504812931853,16.41564395032674,10.789360154467094,1,-8.974990844726562,-13.949989318847656,-41.58749198913574,-51.674991607666016,8.360000610351562,0,-0.014805508043844617,1.8453367922318904,174.22999572753906,1.4921929381076942,162.6699981689453,3.6917269942521482,160.1699981689453,-0.014805508043844617
11055,2024-01-23,168.4199981689453,169.6300048828125,164.27000427246094,166.5,76830500.0,0.0014270751790717018,1.4700397641574112,-0.3091781148413063,77.70145233341114,66.8009795111699,-12.583637322473692,-20.65969614931018,-36.80938486220572,-53.298639780737076,40.93337759083105,5.3600006103515625,7.668521607478368,18.184498596191418,-4.648979461701771,41.017976654084606,6.767759567244809,29.601237625138026,-18.349673417223784,68.99605914881218,5.450819035026456,11.416739028946594,1,-9.214996337890625,-14.189994812011719,-41.577497482299805,-51.91499710083008,24.110000610351562,1,-0.024522057521159768,2.0771445007362854,168.17999267578125,1.8453367922318904,174.22999572753906,1.4921929381076942,162.6699981689453,-0.024522057521159768
11056,2024-01-24,178.2899932861328,180.5800018310547,170.55999755859375,172.5500030517578,125516400.0,0.05860346291707419,-1.0617290152430887,2.9895810981570228,85.5300115242113,69.75044734684018,-20.00658012457862,-28.967705754898816,-45.552790534778694,-62.66509084095847,41.1534131640953,12.160003662109375,9.7418400861132,26.119994354248036,0.674110344962287,51.5658783635338,13.397052349605161,38.84293635889091,-24.768713828753846,89.75845938098179,18.531271737816795,12.72294200464288,1,-16.154991149902344,-21.129989624023438,-50.06748962402344,-60.81998825073242,24.350006103515625,2,0.020023598960427158,1.4700397641574112,168.4199981689453,2.0771445007362854,168.17999267578125,1.8453367922318904,174.22999572753906,0.020023598960427158
11057,2024-01-25,180.3300018310547,184.9199981689453,177.6300048828125,183.41000366210938,127171400.0,0.011442081001416193,1.390165320472573,-0.5365865977627493,85.84600620619455,72.09396903859285,-19.068173241225225,-29.618497324403847,-46.58369007212326,-64.17068935860208,41.107395078904084,7.2899932861328125,11.113228448447842,26.314002990722656,-1.6848155735691819,54.312821555014494,12.314593708576751,40.31341227286856,-22.479326793887594,79.7975524151465,1.169032798436973,13.999409282145919,1,-15.370002746582031,-21.0,-52.05999946594238,-62.8599967956543,25.029998779296903,3,-0.021127918371360188,-1.0617290152430887,178.2899932861328,1.4700397641574112,168.4199981689453,2.0771445007362854,168.17999267578125,-0.021127918371360188
11058,2024-01-26,177.25,181.22999572753903,174.14999389648438,175.2899932861328,107381200.0,-0.01707980812832377,-2.3396191785455813,-0.6363654378724901,81.02037304102785,74.60655704184943,-12.746266554790822,-25.384262740043994,-42.45153537172689,-60.62831952103062,40.5676727561692,7.080001831054659,12.144190783881982,21.675001525878912,-7.889401594238507,51.239404645996345,6.892799965820188,36.457203085937635,-14.526846799112832,63.071754495905395,-21.058514828702286,14.782201560058716,1,-9.800003051757812,-17.919998168945312,-48.737497329711914,-59.77999496459961,27.8800048828125,4,-0.006995799679345938,1.390165320472573,180.3300018310547,-1.0617290152430887,178.2899932861328,1.4700397641574112,168.4199981689453,-0.006995799679345938
11059,2024-01-29,177.8300018310547,178.88999938964844,174.39999389648438,178.77000427246094,89384500.0,0.0032722247168106566,6.610226038379972,-0.47959143953725547,78.61146431096694,75.71767014814758,-9.41414888818511,-24.954160027063466,-42.05056660670749,-60.7591229489305,39.623425541748254,4.4900054931640625,13.53592140194101,20.801502990722668,-10.176736588675624,51.77974257012096,5.312383201023522,36.29062278042181,-11.111416535917044,65.66586715021894,-16.654349316846577,15.489119789699146,1,-8.170005798339844,-18.5,-47.20500183105469,-59.53499984741211,32.80000305175781,0,0.0009559588775509553,-2.3396191785455813,177.25,1.390165320472573,180.3300018310547,-1.0617290152430887,178.2899932861328,0.0009559588775509553
11060,2024-01-30,172.05999755859375,178.47999572753906,169.52000427246094,176.1300048828125,122265700.0,-0.03244674246780166,1.0433301435406699,4.329783780274008,69.6551698736862,76.00290027559264,-1.7388639775159334,-18.17457296884848,-35.28580700017292,-54.544961492682376,38.23420791637543,8.959991455078125,14.75486347625096,13.798999023437489,-17.527442471860695,45.12544051873567,-1.8642217242116033,29.46221977108658,12.860000610351562,16.49346943385907,-61.41489492877941,15.663220747649094,1,-0.48999786376953125,-12.729995727539062,-39.50999641418457,-53.76499557495117,39.32000732421875,1,0.02603740434213031,6.610226038379972,177.8300018310547,-2.3396191785455813,177.25,1.390165320472573,180.3300018310547,0.02603740434213031
11061,2024-01-31,167.69000244140625,171.3000030517578,162.55999755859375,165.74000549316406,133157300.0,-0.02539808891778772,-1.1034878489914708,-0.4791138671025599,65.53122977406352,75.84188526089092,4.257773122158227,-12.134028686498937,-30.01032202853702,-49.708759659628384,38.950870082594115,9.5,16.54281068408153,7.973503875732433,-22.186030101619963,38.13303785308483,-7.106263112943765,23.05327086440863,16.921995849609374,22.942776130504953,-51.69710095310735,15.079766988676196,1,5.8699951171875,-8.360000610351562,-34.80000114440918,-49.39500045776367,39.69999694824219,2,0.14813045486459542,1.0433301435406699,172.05999755859375,6.610226038379972,177.8300018310547,-2.3396191785455813,177.25,0.14813045486459542
11062,2024-02-01,170.47999572753906,171.13999938964844,165.86000061035156,169.27000427246094,91576700.0,0.016637803360445957,3.173914092373014,0.6205094096013146,67.56882567028131,75.34375913958482,3.0085099483392526,-12.811729428927578,-31.869204242397046,-52.003605958023726,40.4760741738593,5.279998779296875,16.866875214115964,9.00549774169923,-19.202156774707618,37.21315225810608,-5.098329516504208,23.109324999902668,13.249922534179689,42.4209906036254,-30.214431842246313,14.10382725820343,2,3.2600021362304688,-11.149993896484375,-36.6774959564209,-52.184993743896484,27.910003662109375,3,0.18864385539701356,-1.1034878489914708,167.69000244140625,1.0433301435406699,172.05999755859375,6.610226038379972,177.8300018310547,0.18864385539701356
11063,2024-02-02,177.66000366210938,179.0,173.0500030517578,173.7899932861328,82078100.0,0.042116424885682235,-1.2243017309485849,3.1983782693132237,72.329120880084,75.97707262376963,-4.0608234694199155,-17.614541605715942,-38.04480767221466,-58.62939402805766,42.27085521438394,8.520004272460938,17.50860570630516,14.10300521850587,-12.27974200163274,40.48575243864448,0.9116316084365792,27.294378828575162,5.223117771484368,91.84917190452677,16.856129055910472,13.191373610069304,2,-3.9200057983398438,-18.330001831054688,-42.80000114440918,-59.17499923706055,25.09999084472659,4,0.15591577382225363,3.173914092373014,170.47999572753906,-1.1034878489914708,167.69000244140625,1.0433301435406699,172.05999755859375,0.15591577382225363
11064,2024-02-05,174.22999572753906,180.00999450683594,171.11000061035156,179.08999633789062,76349200.0,-0.019306584846715547,1.65671580606298,-1.2558107442089699,62.71964732133012,74.3124276224273,0.3549551474419559,-11.99160047147987,-33.553139864098625,-54.65932530263697,43.591443028781306,8.899993896484375,17.99658642484107,8.890497589111334,-15.095247408532003,32.87624258675467,-3.102374909710335,20.883370087933002,7.840200751054681,66.87679203359907,-5.489807035978927,11.992872498821669,2,-0.48999786376953125,-14.899993896484375,-38.16999626159668,-54.54499435424805,20.55999755859375,0,0.1773518332836035,-1.2243017309485849,177.66000366210938,3.173914092373014,170.47999572753906,-1.1034878489914708,167.69000244140625,0.1773518332836035
11065,2024-02-06,167.8800048828125,173.8800048828125,165.5,173.14999389648438,68854100.0,-0.036446025371295265,1.490339139070145,1.0843597431751464,55.85777633508582,71.01551260141336,7.39830326477653,-4.145063449516385,-26.30138445397546,-47.839036931526735,43.937742451310555,8.729995727539062,16.933617688584548,1.4555061340332145,-20.780424121879804,23.691436389946233,-9.66245899392328,12.57347126198971,13.409783638981253,30.487153321563515,-37.134662862454604,11.11796512795651,2,5.859992980957031,-8.550003051757812,-29.74000358581543,-46.1150016784668,19.17999267578122,1,0.2546461684334673,1.65671580606298,174.22999572753906,-1.2243017309485849,177.66000366210938,3.173914092373014,170.47999572753906,0.2546461684334673
11066,2024-02-07,170.94000244140625,172.97000122070312,168.1999969482422,169.47000122070312,53665400.0,0.018227290145302,-1.379048706240487,-0.27893819453693675,56.230226743684796,67.72487043891229,3.56049020228798,-5.794666340248227,-28.399019844526237,-50.388924123981326,44.015743109401505,5.089996337890625,16.669041492287278,3.4315032958984375,-17.34724218908903,24.210248780885905,-6.957869446595282,13.820876038392157,9.6005944418595,37.49141627064959,-27.84617998244277,10.389372742493734,2,0.9549942016601562,-11.610000610351562,-32.48000144958496,-48.85499954223633,20.11999511718747,2,0.2365742474776671,1.490339139070145,167.8800048828125,1.65671580606298,174.22999572753906,-1.2243017309485849,177.66000366210938,0.2365742474776671
11067,2024-02-08,169.35000610351562,172.1699981689453,168.60000610351562,170.3300018310547,43385300.0,-0.009301487745301928,-1.879030819115358,-0.6666632066266686,45.673768766075504,63.797469963917585,3.832175115008738,-2.7043530912013978,-25.856256432857606,-48.210813295215075,43.99221738602905,3.5699920654296875,15.79510411365331,0.8010063171386719,-17.965011993308735,19.56702462758608,-8.582002838085032,10.184015472362375,10.471366806763257,26.533477333170687,-33.00601512765892,9.383009155223702,2,1.9349899291992188,-10.020004272460938,-30.890005111694336,-47.2650032043457,21.29998779296878,3,0.22462351293262284,-1.379048706240487,170.94000244140625,1.490339139070145,167.8800048828125,1.65671580606298,174.22999572753906,0.22462351293262284
11068,2024-02-09,172.47999572753906,175.10000610351562,168.66000366210938,171.0,56375700.0,0.018482370895872346,-1.090913819881546,-1.5102063059556248,54.02019763956671,61.06510700042867,-0.05095413349224032,-4.119092490633847,-27.956831987269936,-50.74256820576548,44.72179640770069,6.44000244140625,13.377605418078815,2.707996368408203,-13.42875389800733,18.844746634823736,-5.360378764799577,10.776371501615984,6.650922168672423,48.104744107591856,-9.261540059272477,8.068375133207766,2,-1.1949996948242188,-13.019996643066406,-34.42749214172363,-50.39499282836914,8.94000244140625,4,0.15022034035204035,-1.879030819115358,169.35000610351562,-1.379048706240487,170.94000244140625,1.490339139070145,167.8800048828125,0.15022034035204035
11069,2024-02-12,171.91000366210938,177.41000366210938,170.6699981689453,172.67999267578125,58177100.0,-0.0033046850623192903,-3.1476956881009617,-0.5202643489736373,53.242897826763205,59.241521217437224,-0.45709311948525055,-1.6364683320167899,-26.40214257846614,-49.55944743881169,45.568384095761374,6.7400054931640625,10.563716438208786,0.8705039978027287,-11.01064217100864,12.751650166614098,-5.070069086602956,6.8110770822084135,6.558077420597414,53.82033325902523,-1.9891521542868134,5.940573084405684,2,-0.6250076293945312,-11.230003356933594,-33.857500076293945,-49.82500076293945,7.8199920654296875,0,0.17945430857742584,-1.090913819881546,172.47999572753906,-1.879030819115358,169.35000610351562,-1.379048706240487,170.94000244140625,0.17945430857742584
11070,2024-02-13,171.5399932861328,173.1699981689453,164.3000030517578,167.94000244140625,63071300.0,-0.002152349299601064,1.5860041772599578,-4.675379493480243,42.38320878818141,56.669518885672545,-0.1884164759101168,-0.27230836853084384,-24.944712245405384,-48.551957002825446,44.98051758683146,8.8699951171875,8.174195274773325,-0.1395057678222713,-10.514564073065145,10.235552537420602,-5.327034920443708,5.048023384799166,6.291764455609467,55.224942008456935,3.5565265658094347,5.187529152621436,2,0.6150054931640625,-9.004997253417969,-33.48748970031738,-49.45499038696289,7.1399993896484375,1,0.13553690631909054,-3.1476956881009617,171.91000366210938,-1.090913819881546,172.47999572753906,-1.879030819115358,169.35000610351562,0.13553690631909054
11071,2024-02-14,178.6999969482422,178.74000549316406,172.8800048828125,173.47000122070312,57402500.0,0.041739558950351086,1.2071512110736586,1.452780285594395,48.35119853900855,54.534226982197794,-6.283152318915484,-6.2956961927773705,-30.919090422561226,-54.95883273857214,44.47774460170798,7.20001220703125,6.23164353423806,6.093997955322266,-3.207382279553542,15.395378190198073,1.4433078378843618,10.74468807276017,-16.139999389648438,99.72293256123592,49.48059786530933,4.650690117437897,2,-6.5449981689453125,-14.394996643066406,-40.64749336242676,-56.614994049072266,0.9499969482421875,2,0.04678232094638979,1.5860041772599578,171.5399932861328,-3.1476956881009617,171.91000366210938,-1.090913819881546,172.47999572753906,0.04678232094638979
11072,2024-02-15,176.75999450683594,180.5,175.25999450683594,179.13999938964844,51126400.0,-0.010856197395281098,1.0549016557262276,-0.45506822697394333,49.49264282326503,51.99684053144013,-3.7533561853920787,-3.421400289634846,-27.700649537291213,-52.27077447181409,43.39501133169827,5.2400054931640625,5.154657657438122,3.44949569702149,-4.752617244047883,11.651608638090863,-0.6515607735132107,7.550552167556191,-13.876396789550768,76.9135419894639,27.125244900729164,4.101056470534689,2,-4.359992980957031,-12.454994201660156,-38.70749092102051,-54.674991607666016,1.8700103759765625,3,0.08090067603619855,1.2071512110736586,178.6999969482422,1.5860041772599578,171.5399932861328,-3.1476956881009617,171.91000366210938,0.08090067603619855
11073,2024-02-16,173.8699951171875,180.3300018310547,173.25,177.4499969482422,53896000.0,-0.01634984996300548,-1.9377649319526533,1.5041993640047187,46.08694917947807,50.14876296012323,-1.6287914730856414,-0.5900039032999871,-23.533309834199258,-48.66077129215887,41.77980657132707,7.0800018310546875,4.550895349839436,0.5774963378906364,-7.617697386161865,8.772690061943138,-3.5201005241356143,4.675093199916887,-10.281741308593723,59.07403622361854,10.827595486314081,4.097596862026255,2,-1.4699935913085938,-9.564994812011719,-35.81749153137207,-51.78499221801758,4.0,4,0.0965088816387627,1.0549016557262276,176.75999450683594,1.2071512110736586,178.6999969482422,1.5860041772599578,171.5399932861328,0.0965088816387627
11074,2024-02-20,165.69000244140625,171.80999755859375,162.0,171.13999938964844,66550000.0,-0.047046603240932794,1.8895455842728697,1.5223447376384691,43.9917019327807,48.83031024875599,5.82496590026787,7.793454742802396,-14.094402006138296,-39.778358142095925,39.50448468870712,11.8699951171875,3.317105188126135,-7.477996826171875,-16.06643373034842,1.1104400780046717,-11.772215278260148,-3.1837783740836016,14.80999755859375,19.945959142736484,-30.98203619742003,4.294218452088275,2,5.55999755859375,-0.7300033569335938,-27.635000228881836,-43.130001068115234,13.899993896484375,1,0.09493629969075368,-1.9377649319526533,173.8699951171875,1.0549016557262276,176.75999450683594,1.2071512110736586,178.6999969482422,0.09493629969075368
11075,2024-02-21,164.2899932861328,164.89999389648438,161.80999755859375,162.74000549316406,48774600.0,-0.008449569283871083,1.2310531360516488,-0.2844015891547746,46.60270822196967,47.76058596856542,7.445111186162023,9.347437896662996,-11.798137665117736,-37.71062907964277,37.09803473956541,3.8800048828125,0.8747586920758863,-8.671505737304699,-17.914295916718913,0.5712844421095156,-13.292900827011806,-4.050110647597592,16.040008544921875,13.269103282966002,-39.49695273724164,4.621395089707114,2,6.8650054931640625,3.160003662109375,-26.277490615844727,-41.7299919128418,16.20001220703128,2,0.09398017574031692,1.8895455842728697,165.69000244140625,-1.9377649319526533,173.8699951171875,1.0549016557262276,176.75999450683594,0.09398017574031692
11076,2024-02-22,181.8600006103516,183.8300018310547,172.0,173.1999969482422,100684700.0,0.10694508516789747,-1.1392413096624303,5.587143138413092,58.77815766503362,49.21662917956077,-9.401683703387931,-8.370563260717091,-28.266976897993032,-54.57885490334276,34.57387987862871,19.540008544921875,-0.01370958426932134,8.720001220703153,-1.0773323660513086,18.517334807457615,3.8213344273259224,13.618668014080384,-20.05000305175784,91.05358383982308,35.45138447886069,4.898666793377226,2,-9.040000915527372,-12.200004577636747,-38.674999237060575,-54.96500015258792,1.479995727539034,3,-0.017486021796424334,1.2310531360516488,164.2899932861328,1.8895455842728697,165.69000244140625,-1.9377649319526533,173.8699951171875,-0.017486021796424334
11077,2024-02-23,176.52000427246094,183.8000030517578,174.5500030517578,181.8600006103516,69207400.0,-0.029363226217798077,1.0065073265347328,-0.6166274918860644,49.094951201187556,48.66937957529642,-3.282896952861506,-3.510629342198797,-22.042146356062034,-48.56196224867237,31.7147819196392,9.25,-0.06978080919094509,3.570504760742182,-5.775975404525582,12.916984926009945,-1.1027353218916858,8.24374484337605,-14.710006713867188,66.80292397701342,15.133630939079744,4.67324008263388,2,-3.7000045776367188,-4.950004577636719,-30.97750473022461,-46.95000457763672,2.17999267578125,4,0.01773164258024984,-1.1392413096624303,181.8600006103516,1.2310531360516488,164.2899932861328,1.8895455842728697,165.69000244140625,0.01773164258024984
11078,2024-02-26,176.00999450683594,179.83999633789062,174.80999755859375,178.77999877929688,45435100.0,-0.00288924627963294,1.0572594712158043,0.5187277475840206,51.48185052585153,48.4737076529729,-2.4803317778309406,-3.2657158006701366,-20.738146629069547,-47.37833503127217,29.415642746573333,5.029998779296875,-0.37962891368871965,3.122495269775385,-6.119738784745124,12.364729324295894,-1.4986217574848695,7.743612297035639,-13.75959686279296,64.48680378323654,14.132215098099827,4.621117027260257,2,-3.1899948120117188,-2.6449966430664062,-25.537490844726562,-38.75498962402344,4.760009765624972,0,0.014885577283935358,1.0065073265347328,176.52000427246094,-1.1392413096624303,181.8600006103516,1.2310531360516488,164.2899932861328,0.014885577283935358
11079,2024-02-27,178.0,178.4600067138672,172.49000549316406,175.9199981689453,43665200.0,0.011306207347712816,2.9799805705740834,-0.7509020299115873,59.084374236375844,50.32939270277228,-3.928777160602948,-5.525634611084541,-21.913365823430638,-48.625377468797694,26.881033192961446,5.970001220703125,0.3280851222783667,5.104000854492199,-4.157664520403841,14.36566622938824,0.47316816704417874,9.734833541940219,-15.318010272216782,73.52406584976956,19.803086448714296,4.630832687448022,2,-5.180000305175781,-4.635002136230469,-22.862503051757812,-36.94499969482422,-12.169998168945312,1,-0.0007303645101826017,1.0572594712158043,176.00999450683594,1.0065073265347328,176.52000427246094,-1.1392413096624303,181.8600006103516,-0.0007303645101826017
11080,2024-02-28,176.5399932861328,176.83999633789062,173.58999633789062,176.25,35914400.0,-0.008202284909366253,6.303375795086324,0.13941972636907163,55.17559023426603,51.08765844668978,-1.8829451564779447,-3.9134327884984828,-19.63261380418635,-46.487063748719834,25.183229609101144,4.410003662109375,0.2374194397633289,3.419994354248047,-5.972319331462728,12.812308039958822,-1.2761624886073264,8.11615119710342,-13.435043316284151,38.37694491487713,-16.678314390093234,4.696156842855381,2,-3.7199935913085938,-3.1749954223632812,-19.822490692138672,-34.06999206542969,-6.1199951171875,2,0.017276555838621865,2.9799805705740834,178.0,1.0572594712158043,176.00999450683594,1.0065073265347328,176.52000427246094,0.017276555838621865
11081,2024-02-29,192.52999877929688,193.0,179.82000732421875,179.82000732421875,105538500.0,0.09057440863979038,-1.0739577555758846,43.82857142857143,66.91969514512326,53.02399759356292,-17.55047713980511,-18.916953371266118,-34.636220153368015,-61.68037299792027,25.049930527476803,16.460006713867188,0.6694548356023233,18.16800003051759,5.724985891966611,30.611014169068568,11.946492961242114,24.389507099793065,-29.0105477722241,97.70842834430563,37.43243208317783,6.2215070692754875,2,-15.125,-15.125,-35.812496185302734,-49.55999755859375,-22.6300048828125,3,-0.06253567424541773,6.303375795086324,176.5399932861328,2.9799805705740834,178.0,1.0572594712158043,176.00999450683594,-0.06253567424541773
11082,2024-03-01,202.63999938964844,202.72000122070312,195.4199981689453,197.91000366210938,103583000.0,0.05251130044383867,1.9856866923996244,0.3721478290726348,69.97879377195925,55.678646992727494,-26.377178301048275,-27.9258450386223,-43.61394563552619,-70.99593764773022,25.1101520665726,10.19000244140625,2.1207104356486752,26.670000457763678,9.088323781485798,44.25167713404156,17.879162119624738,35.46083879590262,-37.941326422858566,99.73535612847671,36.353351398863495,8.790838338138945,3,-20.375,-20.375,-42.992496490478516,-55.90999984741211,-31.860000610351562,4,-0.09524281045148741,-1.0739577555758846,192.52999877929688,6.303375795086324,176.5399932861328,2.9799805705740834,178.0,-0.09524281045148741
11083,2024-03-04,205.3600006103516,211.00999450683597,203.5,205.16000366210938,86835300.0,0.013422824856374804,-3.26703715423931,0.042282691097962365,71.54448996503827,58.74006788520056,-26.999900672797565,-30.002471571553286,-45.18701741725138,-72.89330988615421,24.6742437304917,8.369995117187528,2.9040280510965317,28.005001831054727,6.044033938550825,49.96596972355863,17.024517884802776,38.98548577730668,-38.38004794832693,85.33230657340265,19.88403304779871,10.980483946251947,3,-18.950004577636747,-18.950004577636747,-43.21500015258792,-56.37000274658206,-38.22000122070315,0,-0.12982081993997396,1.9856866923996244,202.63999938964844,-1.0739577555758846,192.52999877929688,6.303375795086324,176.5399932861328,-0.12982081993997396
11084,2024-03-05,205.1300048828125,205.3300018310547,199.1499938964844,200.5,65407100.0,-0.0011199636095419185,1.4572602124703358,23.150377660788653,71.67376176726978,61.52574050134501,-23.006362388395615,-28.81625422976188,-43.638244386084125,-71.8662440963808,24.339532963229782,6.2100067138671875,3.8577280011687662,26.23000564575196,1.0786979770334142,51.3813133144705,13.6543518113927,38.80565948011122,-34.62764887320293,84.28650477887186,16.820280713912865,12.575653834359269,3,-13.625007629394531,-18.720008850097656,-41.74000549316406,-55.655006408691406,-34.6300048828125,1,-0.11875396105151981,-3.26703715423931,205.3600006103516,1.9856866923996244,202.63999938964844,-1.0739577555758846,192.52999877929688,-0.11875396105151981
11085,2024-03-06,210.6300048828125,214.80999755859372,207.32000732421875,210.42999267578125,86687000.0,0.026812264754451975,-1.3333365023529882,0.04319913522634396,71.0536689393526,62.88968619849157,-23.738070095390498,-32.621857460581595,-47.87150271913836,-76.5179227125634,25.036805661510886,9.679992675781222,5.524218769639617,29.59250564575194,1.3128154234373994,57.872195868066484,15.452660534594656,43.73235075690923,-36.88703779342481,88.05374723518871,23.64877931524309,14.139845111157271,3,-16.980003356933594,-22.32000732421875,-46.135005950927734,-60.170005798339844,-47.350006103515625,2,-0.2126952571485864,1.4572602124703358,205.1300048828125,-3.26703715423931,205.3600006103516,1.9856866923996244,202.63999938964844,-0.2126952571485864
11086,2024-03-07,211.3800048828125,213.8300018310547,208.22000122070312,212.5200042724609,63869000.0,0.0035607462498863374,1.9840472373840878,-5.699649069270532,73.19131598621227,65.56706006349431,-22.194258653050667,-31.81818868486863,-47.30993484076305,-76.41429207408402,25.77175984283244,5.6100006103515625,8.211802816288412,28.320505523681646,-2.5807214764299715,59.221732523793264,12.869892023625852,43.77111902373744,-33.530334746504195,82.31050653043152,18.6827686392551,15.450613500055805,3,-17.730003356933594,-23.07000732421875,-45.93000411987305,-60.73500442504883,-51.05999755859375,3,-0.19377427272071035,-1.3333365023529882,210.6300048828125,1.4572602124703358,205.1300048828125,-3.26703715423931,205.3600006103516,-0.19377427272071035
11087,2024-03-08,207.38999938964844,227.3000030517578,205.6000061035156,213.41000366210938,120592600.0,-0.01887598354147113,-3.520837008956579,5.280708329429533,72.12832607295483,67.86111290206135,-14.935467725653865,-26.17416404797268,-42.150510393897264,-71.52611287953016,26.750033411516416,21.699996948242216,11.034112380537465,22.428500366210926,-9.582611733982048,54.4396124664039,6.422944316114439,38.43405641630741,-25.844296511111594,29.27176843074104,-33.48897794862161,16.00555605009648,3,-7.4949951171875,-12.834999084472656,-40.94499969482422,-56.744998931884766,-43.92999267578125,4,-0.18077055597424008,1.9840472373840878,211.3800048828125,-1.3333365023529882,210.6300048828125,1.4572602124703358,205.1300048828125,-0.18077055597424008
11088,2024-03-11,198.38999938964844,203.5500030517578,196.6999969482422,203.00999450683597,73098600.0,-0.043396499476769046,1.4035057662037285,0.7674405047056395,71.35578529205833,69.22460301935939,-2.7122323559252095,-15.951359145165526,-32.147314329152096,-61.6930303398762,27.11435736628543,10.69000244140625,11.620447433978228,12.13300018310548,-19.848405427866226,44.114405794077186,-3.8577026223803728,28.123702988591333,-11.353780490325079,5.522882693843927,-60.065488823298594,15.990702805485858,3,2.0550003051757812,-3.8349990844726562,-31.854999542236328,-47.744998931884766,-44.3699951171875,0,-0.1391703245894167,-3.520837008956579,207.38999938964844,1.9840472373840878,211.3800048828125,-1.3333365023529882,210.6300048828125,-0.1391703245894167
11089,2024-03-12,202.75999450683597,202.8500061035156,194.2700042724609,200.5200042724609,68951700.0,0.022027295380976364,6.0908712594107515,-0.4848468835046464,74.18583367868487,71.33685229096149,-3.576806481159906,-18.858534562282017,-35.52936952141923,-65.17499735906719,27.17963936218584,8.580001831054688,13.645988546852237,14.96049575805668,-17.083143643719637,47.004135159833,-1.0613239428314785,30.98231545894484,-10.892121509220459,25.703876924441655,-44.581558603914516,16.021819700888162,3,0.8000106811523153,-8.204994201660185,-36.22499465942386,-52.114994049072294,-47.67999267578128,1,-0.1756756563533376,1.4035057662037285,198.38999938964844,-3.520837008956579,207.38999938964844,1.9840472373840878,211.3800048828125,-0.1756756563533376
11090,2024-03-13,194.7899932861328,198.8300018310547,192.6999969482422,198.72999572753903,70526900.0,-0.039307562816265795,1.961344537815126,-1.758937329700215,59.24495094190749,70.48410293504863,8.10670695758509,-9.546865258019068,-26.600150406868522,-56.30687532081737,28.227630146497624,10.059997558593778,15.54987653800535,5.827994537353504,-25.4087678631613,37.06475693786831,-9.790386662903899,21.446375737610907,32.510009765625,6.040450778065804,-59.07257955741585,15.618381200257405,3,15.210006713867188,-0.23499298095703125,-28.254993438720703,-44.14499282836914,-48.149993896484375,2,-0.12469836297212922,6.0908712594107515,202.75999450683597,1.4035057662037285,198.38999938964844,-3.520837008956579,207.38999938964844,-0.12469836297212922
11091,2024-03-14,187.05999755859372,196.92999267578125,184.02999877929688,192.9199981689453,84490500.0,-0.039683741434213604,-1.1644288386037183,1.4873088779762544,57.287050604855054,69.07390924981483,16.73952455662544,-1.2210502526014295,-17.69632211381898,-47.71826292166841,28.442346211610392,12.899993896484375,16.787672118693877,-2.3200012207031477,-33.20026997491101,28.560267533504714,-17.76013559780708,13.120133156400783,39.54800537109378,7.00253866446988,-55.50507723441203,15.440134377103936,3,18.605003356933622,7.49500274658206,-20.524997711181612,-36.41499710083005,-38.419998168945284,3,-0.12712498176874043,1.961344537815126,194.7899932861328,6.0908712594107515,202.75999450683597,1.4035057662037285,198.38999938964844,-0.12712498176874043
11092,2024-03-15,191.05999755859372,193.8000030517578,184.47999572753903,184.8300018310547,95225700.0,0.02138351359032309,-1.6897537238668627,-1.063139091919863,59.92613145179872,67.78298052612155,12.20795439522513,-4.316088031302655,-20.346711868474756,-50.81824891807008,28.502234409221018,9.320007324218778,18.701314667661393,0.9649986267089616,-29.34182056694516,31.271817820363083,-14.188410970118099,16.118408223536022,33.84488520507816,36.014330126017725,-25.15886337313755,15.153409596827059,3,14.605003356933622,3.4950027465820597,-25.447498321533175,-40.41499710083005,-38.789993286132784,4,-0.16089181737243408,-1.1644288386037183,187.05999755859372,1.961344537815126,194.7899932861328,6.0908712594107515,202.75999450683597,-0.16089181737243408
11093,2024-03-18,190.6499938964844,193.5,188.0500030517578,193.2899932861328,59306900.0,-0.0021459419415285064,2.562074588238814,-0.42375621189892193,58.52080831485684,66.32154125363122,11.523754147020583,-2.7241829970312494,-18.586279952110516,-49.47273748912423,28.887996092696334,5.4499969482421875,18.44346496032591,-0.2840049743652173,-29.612882349643854,29.04487240091342,-14.948443662004536,14.380433713274101,32.61989350781246,35.1753057432051,-23.42617663829511,14.664438687639318,3,15.01500701904294,3.905006408691378,-25.342494964599638,-40.00499343872073,-38.90998840332034,0,-0.14261729899336018,-1.6897537238668627,191.05999755859372,-1.1644288386037183,187.05999755859372,1.961344537815126,194.7899932861328,-0.14261729899336018
11094,2024-03-19,181.4199981689453,185.6100006103516,177.36000061035156,183.16000366210938,83509500.0,-0.04841330198285043,1.4849399874528493,0.65909314221311,52.97561273342226,64.31286834186119,19.038941432711653,8.163219992222082,-8.168118115219045,-39.37791391354199,30.465943657498144,13.289993286132841,16.72719424810009,-10.300500488281244,-37.54888892462071,16.947887948058224,-23.924694706450992,3.323693729888504,40.280293690351556,18.910094679821302,-40.50436597867082,13.62419421816974,3,20.910003662109375,13.135002136230469,-16.047500610351562,-30.77499771118164,-27.660003662109375,1,-0.15103072523993988,2.562074588238814,190.6499938964844,-1.6897537238668627,191.05999755859372,-1.1644288386037183,187.05999755859372,-0.15103072523993988
11095,2024-03-20,179.72999572753906,182.67999267578125,174.0,182.02999877929688,81773100.0,-0.009315414278818657,3.822230416777929,1.321836661317338,40.54652612352138,60.685669468228866,17.751599564777877,11.66745409242634,-5.530098034403238,-36.73455528864335,32.04201201474442,8.67999267578125,14.41429439365092,-12.762503051757818,-37.49762423864507,11.972618135129437,-25.13006364520143,-0.3949424583142047,39.3098786568211,24.989086601807365,-28.35946572056784,12.36756059344362,3,20.920005798339844,14.825004577636719,-13.74749755859375,-29.08499526977539,-22.330001831054688,2,-0.13715013899990536,1.4849399874528493,181.4199981689453,2.562074588238814,190.6499938964844,-1.6897537238668627,191.05999755859372,-0.13715013899990536
11096,2024-03-21,178.67999267578125,187.69000244140625,177.66000366210938,185.97000122070312,75265600.0,-0.0058421135966061355,-1.1500564232561943,3.1695647270338942,29.570253271441246,55.956994712505136,15.282415380943178,13.140736080864599,-3.624025256387256,-34.68946163394577,32.057098254964664,10.029998779296875,11.90127750177146,-13.653505706787115,-38.715131775094164,11.408120361519934,-26.184318740940654,-1.1226926726335762,36.75669175783011,23.636323002312707,-22.8596143403959,12.530813034153528,3,10.095008850097656,15.875007629394531,-11.33499526977539,-28.034992218017578,-18.479995727539062,3,-0.17931494626972633,3.822230416777929,179.72999572753906,1.4849399874528493,181.4199981689453,2.562074588238814,190.6499938964844,-0.17931494626972633
11097,2024-03-22,179.64999389648438,180.75999450683597,175.0500030517578,177.2100067138672,57832100.0,0.005428706405105066,1.4506462080504872,-0.3347029249117754,27.40375550210912,51.07343584695521,11.134608125006054,13.088292476918753,-3.6858236060780314,-34.69269875017679,31.98443533677483,5.709991455078153,8.87694751675275,-12.840003967285156,-37.52206256507344,11.842054630503128,-25.1810332661793,-0.4989746683910141,32.471755782438066,28.974327674278843,-12.088202469459478,12.341029298894147,3,8.775009155273438,14.905006408691406,-11.419994354248047,-29.004993438720703,-21.269989013671875,4,-0.17261339026097666,-1.1500564232561943,178.67999267578125,3.822230416777929,179.72999572753906,1.4849399874528493,181.4199981689453,-0.17261339026097666
11098,2024-03-25,178.6300048828125,182.8000030517578,172.0,172.89999389648438,71935300.0,-0.005677645690651101,-1.868527171996774,2.3483774944186306,27.028429815381344,45.83372430658816,10.121229200232506,15.088210624989756,-1.7339955422655748,-32.698070251076615,31.805341913353537,10.800003051757812,5.325757510957487,-13.99099349975586,-38.330196233038635,10.348209233526916,-26.160594866397247,-1.8213921331144718,30.442004821796132,42.25623869449361,6.38608125071579,12.16960136664138,3,6.784996032714844,15.924995422363281,-10.277503967285156,-27.985004425048828,-34.36000061035156,0,-0.14756759721103208,1.4506462080504872,179.64999389648438,-1.1500564232561943,178.67999267578125,3.822230416777929,179.72999572753906,-0.14756759721103208
11099,2024-03-26,177.8699951171875,182.6000061035156,176.3300018310547,179.5399932861328,65322400.0,-0.004254659042995601,-1.6400102796382732,-0.2914476382209298,19.059304632745736,41.36865249445908,7.799498636002454,16.693885562489072,0.015301977466606331,-30.99498946734343,31.93524135980732,6.270004272460909,1.8297215127606705,-14.744503021240234,-39.10021092072975,9.611204878249282,-26.922356970984993,-2.566649071495476,27.494813616960272,37.412327621418704,7.806662610468802,12.177853949744762,3,6.595001220703125,16.68500518798828,-9.517494201660156,-27.224994659423828,-31.709991455078125,1,-0.146904988707106,-1.868527171996774,178.6300048828125,1.4506462080504872,179.64999389648438,-1.1500564232561943,178.67999267578125,-0.146904988707106
11100,2024-03-27,179.58999633789062,181.22999572753903,175.39999389648438,179.9600067138672,55685600.0,0.009669990824309194,3.0068900786014883,0.2215633423180593,20.515668349633756,37.282943354990046,4.131058026552353,16.03628755713794,-1.06768608902496,-31.90467031694027,32.039022546554605,5.830001831054659,-1.147846550354501,-13.177001953125,-37.144019748771285,10.790015842521285,-25.16051085094813,-1.1934930553018717,22.43833152284236,48.37473012662167,24.38514342635178,11.98350889782314,3,3.3100051879882812,14.965003967285156,-11.484996795654297,-28.939998626708984,-28.989990234375,2,-0.14382762045641273,-1.6400102796382732,177.8699951171875,-1.868527171996774,178.6300048828125,1.4506462080504872,179.64999389648438,-0.14382762045641273
11101,2024-03-28,180.4900054931641,183.3999938964844,178.3000030517578,179.47000122070312,57628600.0,0.005011465970410356,-2.0357082847035377,-2.7566909975669867,23.534051535186563,33.23937891981091,2.459758012911294,14.954762063781885,-1.353190064826265,-31.97754597271134,30.960268859946936,5.099990844726591,-5.035340039451398,-11.674993133544888,-36.26384613242851,12.913859865338736,-23.9694196329867,0.6194333658969242,18.535489581495597,74.47377226914384,49.03929538311104,12.29442649944181,3,2.259994506835909,19.159996032714815,-11.18750762939456,-29.84000778198245,-24.710006713867216,3,-0.127929585539041,3.0068900786014883,179.58999633789062,-1.6400102796382732,177.8699951171875,-1.868527171996774,178.6300048828125,-0.127929585539041
11102,2024-04-01,183.33999633789062,187.2400054931641,179.89999389648438,180.10000610351562,74299900.0,0.015790297290641186,-3.032957174955581,3.176447708947209,33.15423811431832,30.420871119751073,-1.7885641131420016,11.156739003333456,-3.6234836245947974,-34.046008305672785,29.3737148195087,7.340011596679716,-6.894615134726877,-7.860002136230463,-32.23184116831416,16.511836895853236,-20.045921652272312,4.325917379811386,12.982949229303102,74.40939796889958,44.53717904614278,12.185919516041848,4,-3.4949951171875,16.31000518798828,-12.099998474121094,-31.099998474121094,-28.910003662109375,0,-0.12621359142498312,-2.0357082847035377,180.4900054931641,3.0068900786014883,179.58999633789062,-1.6400102796382732,177.8699951171875,-0.12621359142498312
11103,2024-04-02,178.6999969482422,180.10000610351562,174.8300018310547,179.47000122070312,61598800.0,-0.025308167788424374,4.19208653101722,-0.23765635596413232,23.23097880339047,27.115911794191987,1.0930064125298031,14.437234471835353,1.1815776647470102,-28.635543968182077,27.08800734440933,8.509994506835938,-8.260440245608294,-11.167001342773432,-35.191737027669376,12.857734342122512,-23.179369185221418,0.8453664996745545,15.19065406223217,31.184480057838222,0.7525666175405696,12.012367842447977,4,1.1450042724609375,20.95000457763672,-6.504997253417969,-22.794998168945312,-25.080001831054688,1,-0.1137100862475956,-3.032957174955581,183.33999633789062,-2.0357082847035377,180.4900054931641,3.0068900786014883,179.58999633789062,-0.1137100862475956
11104,2024-04-03,180.7700042724609,182.0500030517578,176.6999969482422,177.5399932861328,49835100.0,0.011583700948905262,-1.1792269300333766,-4.1947961873055135,32.04407537777605,26.171195044664735,-1.2056899559445924,11.013322852018149,-0.5008713539816085,-29.942371544729582,25.31900079760243,5.350006103515625,-10.275183685342938,-7.878993988037138,-31.102249532647733,15.344261556573457,-19.490621760342435,3.7326337842681596,10.931581636966001,47.86463085053243,13.754686724916766,11.6116277723053,4,-0.9250030517577841,18.879997253417997,-7.677505493164034,-24.185005187988253,-28.38000488281247,2,-0.20191402963616845,4.19208653101722,178.6999969482422,-3.032957174955581,183.33999633789062,-2.0357082847035377,180.4900054931641,-0.20191402963616845
11105,2024-04-04,165.8300018310547,183.0200042724609,165.64999389648438,182.9199981689453,88280000.0,-0.0826464683758501,1.0092541112223121,-5.291002541548218,27.04866083962571,25.89101810779634,12.913208122255412,23.63680451954258,14.653338593801692,-14.320552180557968,23.00129431010124,17.370010375976534,-12.644539942496863,-20.578996276855463,-43.51578824808172,2.357795694370793,-32.04739226246858,-9.11060029124235,23.90142548742952,0.8337556177968685,-35.188843461159955,11.468395985613121,4,10.614997863769531,30.644996643066406,7.2624969482421875,-7.420005798339844,-13.910003662109375,3,-0.11861543720529433,-1.1792269300333766,180.7700042724609,4.19208653101722,178.6999969482422,-3.032957174955581,183.33999633789062,-0.11861543720529433
11106,2024-04-05,170.4199981689453,172.69000244140625,165.5800018310547,168.10000610351562,66025200.0,0.027678925931429843,1.0728862908912156,-0.13575146650476336,27.967555209666585,25.953662519747173,7.854274663509216,16.67582780581165,10.017114291672783,-18.193522360325915,20.560575783726218,7.1100006103515625,-13.874992268985693,-13.940999603271479,-34.70112765971521,6.8191284531722545,-24.32106363149333,-3.5609355750496263,16.421657138898922,22.34531634155445,-13.113291055050034,10.380064028221861,4,5.9900054931640625,26.020004272460938,2.6725006103515625,-11.089996337890625,-19.860000610351562,4,-0.1163008583404701,1.0092541112223121,165.8300018310547,-1.1792269300333766,180.7700042724609,4.19208653101722,178.6999969482422,-0.1163008583404701
11107,2024-04-08,169.89999389648438,171.66000366210938,166.82000732421875,168.1999969482422,43997500.0,-0.003051310163408316,-1.1704135290756752,0.7327598113691521,27.902029174667064,26.05072911522336,7.650308254423436,15.012884686533852,10.418129349824227,-17.033668772164333,17.404602470492975,4.839996337890625,-13.9580113208483,-12.586503601074213,-31.25637546021295,6.0833682580645245,-21.921439530643596,-3.25156767150483,13.965029924609325,24.77059323783763,-10.280858734596109,9.334935929569374,4,6.510009765625,26.540008544921875,7.5050048828125,-6.529991149902344,-16.739990234375,0,-0.0831076846641351,1.0728862908912156,170.4199981689453,1.0092541112223121,165.8300018310547,-1.1792269300333766,180.7700042724609,-0.0831076846641351
11108,2024-04-09,170.77999877929688,171.60000610351562,167.2899932861328,170.2100067138672,42928000.0,0.005179546288557546,2.9004522387544447,0.3352900521492492,36.21762499846817,27.957209155859182,6.190696005933972,12.604594932725632,9.526200542503943,-17.23347048257699,15.153354209189237,4.3100128173828125,-13.265522685652002,-10.325998687744146,-28.10644140615588,7.454444030667588,-19.216220046950014,-1.435777328538279,10.525121963191367,29.81649208887898,-6.976138688870542,8.890221359205867,4,5.6300048828125,25.660003662109375,11.485000610351562,-2.5499954223632812,-11.110000610351562,1,-0.09573724218516444,-1.1704135290756752,169.89999389648438,1.0728862908912156,170.4199981689453,1.0092541112223121,165.8300018310547,-0.09573724218516444
11109,2024-04-10,167.13999938964844,169.77999877929688,164.0,166.7100067138672,59600000.0,-0.021313967769448827,1.0245209908874695,0.7543836166510507,34.47596713585695,29.508353465439537,9.106195401321827,14.16547970775315,13.09303499795351,-12.976867213533296,13.174124083268895,6.779998779296875,-12.631178125171886,-12.184998321533214,-27.841838040218107,3.471841397151678,-20.013418180875647,-4.356578462190782,11.963604705239106,16.508931042643596,-20.877192838433714,7.82841985934244,4,8.480003356933594,28.51000213623047,19.269996643066406,5.2350006103515625,-4.5200042724609375,2,-0.08089029748613408,2.9004522387544447,170.77999877929688,-1.1704135290756752,169.89999389648438,1.0728862908912156,170.4199981689453,-0.08089029748613408
11110,2024-04-11,170.5,170.9499969482422,166.5500030517578,167.5500030517578,48994500.0,0.02010291146716159,1.2857165504750052,6.860574875798439,40.45731492405852,31.388716064203088,4.8290005317156215,9.372987652181422,9.883417394084319,-15.664447624745208,11.216873811273404,4.399993896484375,-11.797045355350207,-7.610498046874994,-21.927314071660504,6.7063179779105155,-14.76890605926775,-0.4520900344822394,6.187027439705531,74.79859808817434,34.19959307767992,7.1584080123927505,4,5.120002746582031,25.150001525878906,18.457496643066406,1.875,-6.029998779296875,3,-0.10621701237742853,1.0245209908874695,167.13999938964844,2.9004522387544447,170.77999877929688,-1.1704135290756752,169.89999389648438,-0.10621701237742853
11111,2024-04-12,163.27999877929688,165.6999969482422,161.82000732421875,164.52999877929688,63334200.0,-0.04234604821526755,1.161556313064767,-0.42372925190476435,33.33334369020844,31.408616683746438,10.449958179948567,15.515598823997607,17.313884705894452,-7.836403528508924,10.268031620057549,8.67999267578125,-10.691307395180388,-13.641499328613293,-28.756420851707134,1.4734221944805483,-21.198960090160227,-6.084038567066358,11.377104270055781,14.83731705728561,-26.107200195729405,7.557460761546922,4,9.140007019042969,31.280006408691406,27.700000762939453,10.995002746582031,3.0500030517578125,4,-0.06957374262175675,1.2857165504750052,170.5,1.0245209908874695,167.13999938964844,2.9004522387544447,170.77999877929688,-0.06957374262175675
11112,2024-04-15,160.32000732421875,164.44000244140625,158.75999450683594,164.42999267578125,61461200.0,-0.018128316249433007,1.7506059172996777,3.28798828125,32.066610194720596,32.390353505005336,10.952989228295166,16.922154896725857,20.364342664206703,-4.292022494552498,9.37052054221692,5.6800079345703125,-9.86410481388944,-15.064491271972656,-30.376365093344447,0.24738254939913418,-22.720428182658566,-7.408554361286747,12.0264184946098,12.149621560982219,-27.446338459878767,7.655936910685901,4,10.569992065429688,32.709991455078125,30.659992218017578,13.954994201660156,4.339996337890625,0,-0.06087830164507857,1.161556313064767,163.27999877929688,1.2857165504750052,170.5,1.0245209908874695,167.13999938964844,-0.06087830164507857
11113,2024-04-16,163.4600067138672,164.8800048828125,161.6699981689453,162.27999877929688,55302100.0,0.019585823641451894,-1.6749953905917208,-0.2871075767026048,36.51507929685636,32.88713171823648,6.061262418216074,12.269784459631694,17.121693539075807,-6.837970565619628,8.40293659038097,4.55999755859375,-9.376654441250139,-10.564992523193354,-24.971478046379843,3.841492999993136,-17.768235284786613,-3.3617497616000946,6.1691328425628456,38.5562860189965,-1.26153080502921,7.203242761593249,4,7.42999267578125,17.694992065429688,33.76499557495117,17.05999755859375,2.05999755859375,1,-0.06301237384498415,1.7506059172996777,160.32000732421875,1.161556313064767,163.27999877929688,1.2857165504750052,170.5,-0.06301237384498415
11114,2024-04-17,154.02000427246094,164.4499969482422,153.8800048828125,163.97000122070312,75909000.0,-0.0577511443391211,-1.0664704750511982,-8.432144104069414,29.09240536620213,33.11421444341164,12.636611086834478,20.60840120475777,26.45781250185064,3.185063031516279,8.743707335822956,10.569992065429688,-10.169243674251817,-18.634995269775402,-35.139050595480455,-2.1309399440703487,-26.88702293262793,-10.382967606922875,13.435306274050276,0.8201491196470185,-36.349034790680186,8.252027662852525,4,9.264999389648438,24.345001220703125,43.47999572753906,26.5,6.4099884033203125,2,0.03668350694556244,-1.6749953905917208,163.4600067138672,1.7506059172996777,160.32000732421875,1.161556313064767,163.27999877929688,0.03668350694556244
11115,2024-04-18,155.0800018310547,156.9600067138672,152.32000732421875,155.50999450683594,52669800.0,0.006882207045771915,1.7867721182572995,0.04321535755417639,29.277438693562843,33.25975705273345,11.053787646958341,18.558505269081394,25.508817380409738,2.666689586333689,9.465630296387516,4.6399993896484375,-10.160084757660883,-16.34249801635741,-34.24437744719603,1.5593814144812086,-25.29343773177672,-7.391558300938101,9.800003051757812,20.627777632057622,-11.33424622385705,8.950939715419315,4,6.910003662109375,20.49500274658203,43.977500915527344,25.44000244140625,11.279998779296875,3,0.04862002319516945,-1.0664704750511982,154.02000427246094,-1.6749953905917208,163.4600067138672,1.7506059172996777,160.32000732421875,0.04862002319516945
11116,2024-04-19,146.63999938964844,154.25,145.2899932861328,151.58999633789062,71232500.0,-0.054423538443086006,-1.3424826119824236,11.51181689141235,22.571007529264804,32.66742131435542,17.61865039533538,25.797741667729582,33.86538936313951,11.607930116502473,10.022766582611723,9.790008544921875,-11.276182583835464,-23.180500793457043,-43.86581306182151,-2.4951885250925727,-33.52315692763926,-12.837844659274822,17.80999755859375,6.8912981335061465,-18.88757310214646,10.342656134182231,4,11.805000305175781,24.469993591308594,55.63750076293945,33.8800048828125,24.970001220703125,4,0.1215903021363034,1.7867721182572995,155.0800018310547,-1.0664704750511982,154.02000427246094,-1.6749953905917208,163.4600067138672,0.1215903021363034
11117,2024-04-22,148.63999938964844,149.88999938964844,145.6300048828125,148.14999389648438,49397000.0,0.013638843482845608,1.8494894183809383,-0.09899106974966322,26.610649711825943,31.59997961583962,13.729588901455827,22.509507564234355,31.854737100365014,10.120457881859835,10.86376436369185,4.2599945068359375,-10.889468920255894,-19.630001068115234,-41.80800753504167,2.548005398811199,-30.71900430157845,-8.540997834652018,11.977996826171875,17.10058254423605,-7.664270340249477,11.089003233463218,4,9.479995727539062,20.904998779296875,51.470001220703125,31.8800048828125,16.5,0,0.11901239581570011,-1.3424826119824236,146.63999938964844,1.7867721182572995,155.0800018310547,-1.0664704750511982,154.02000427246094,0.11901239581570011
11118,2024-04-23,152.27000427246094,153.5,150.35000610351562,151.64999389648438,46051900.0,0.02442145383287242,1.045449366116591,1.2653131130694735,28.35004798798215,30.91932193274242,8.043701075603025,17.71149991612816,28.155136943543823,7.039511314249808,11.847845826887662,4.8600006103515625,-10.848177411884762,-14.681996154785168,-37.3943001059464,8.030307796376064,-26.038148130365784,-3.3258441792045517,5.282391357421886,36.43011300739844,13.984643393241075,11.356151975580616,4,5.8499908447265625,17.12499237060547,47.839996337890625,28.25,14.479995727539062,1,0.08136861523612149,1.8494894183809383,148.63999938964844,-1.3424826119824236,146.63999938964844,1.7867721182572995,155.0800018310547,0.08136861523612149
11119,2024-04-24,151.74000549316406,157.66000366210938,150.6300048828125,156.55999755859375,43412600.0,-0.0034806512407298262,1.0028474361120108,-7.774050648487682,36.296444919069955,30.457003043299245,6.883339232983815,17.058111756118024,28.62632227215562,8.091681144985898,12.672198580952282,7.029998779296875,-10.850894387668404,-13.90549545288087,-36.97675773256125,9.165766826799512,-25.441126592721048,-2.3698643130406936,-6.45001220703125,52.142334654444845,25.849309539104745,11.535631139840191,4,3.7549896240234375,14.749992370605469,48.3699951171875,28.779998779296875,15.159988403320312,2,0.09081322182974128,1.045449366116591,152.27000427246094,1.8494894183809383,148.63999938964844,-1.3424826119824236,146.63999938964844,0.09081322182974128
11120,2024-04-25,153.75999450683594,155.13999938964844,146.75,149.14999389648438,41471400.0,0.01331217174473398,1.2767944579824886,-0.9564332363564991,32.944302916353465,30.413776290648695,2.5021953562681745,13.70652486253158,26.581708015981462,6.6538620511965405,13.758709717321032,8.389999389648438,-11.595927177904343,-10.594006347656261,-33.266975609466584,12.078962914154062,-21.93049097856141,0.7424782832488859,-8.222601013183606,68.47206237718659,39.95793412025532,11.33648463090516,4,1.3250045776367188,12.730003356933594,44.6825065612793,26.89000701904297,9.790008544921875,3,0.043379282044971657,1.0028474361120108,151.74000549316406,1.045449366116591,152.27000427246094,1.8494894183809383,148.63999938964844,0.043379282044971657
11121,2024-04-26,157.39999389648438,158.6300048828125,153.42999267578125,154.24000549316406,42510700.0,0.023673253900165836,-1.1757309353482537,0.685463771138054,37.97151457308567,31.0698767771337,-2.301639162673041,8.69371649451216,22.728049142478653,3.6194369283291223,14.521926213289365,5.20001220703125,-11.95776145539162,-5.799506378173817,-27.33592316093737,15.736910404589736,-16.567714769555607,4.968702013207974,-11.620148199462903,90.5383770282452,59.00812014935882,10.768208391381782,4,-2.3149948120117188,9.090003967285156,40.20250701904297,24.470008850097656,2.5900115966796875,4,0.05692507662840085,1.2767944579824886,153.75999450683594,1.0028474361120108,151.74000549316406,1.045449366116591,152.27000427246094,0.05692507662840085
11122,2024-04-29,160.1999969482422,160.77000427246094,156.25999450683594,159.0800018310547,43478200.0,0.017789092505297477,2.9911418386086206,0.35443013525324374,40.18188208193586,31.477299308809197,-5.722207143756577,4.291250782248426,19.80505933688687,1.4924652885881642,14.862804317176012,4.510009765625,-12.876410778682725,-1.8425033569336051,-21.199081932317142,17.514075218449932,-11.520792644625374,7.835785930758163,-13.906144883789068,95.93432845567389,61.53578104057543,9.678289287691769,4,-5.3300018310546875,6.06500244140625,31.465003967285156,23.525001525878906,5.970001220703125,0,0.07122349487806634,-1.1757309353482537,157.39999389648438,1.2767944579824886,153.75999450683594,1.0028474361120108,151.74000549316406,0.07122349487806634
11123,2024-04-30,158.3800048828125,162.2899932861328,158.35000610351562,160.6300048828125,60742800.0,-0.011360749688513971,-2.411247919253838,-2.0089373297002724,41.58663322589259,32.86554684877481,-5.250768221547048,4.75463855814985,21.571548033529382,3.984772146023431,15.704019129722651,3.9399871826171875,-12.87540238375766,-2.646495819091797,-20.387396891661496,15.094405253477902,-11.51694635537666,6.223954717193067,-11.217583685878907,74.839188593412,36.6006425825058,8.870450536284853,4,-4.5900115966796875,7.8849945068359375,33.1099967956543,27.11499786376953,8.399993896484375,1,0.042682120838661186,2.9911418386086206,160.1999969482422,-1.1757309353482537,157.39999389648438,1.2767944579824886,153.75999450683594,0.042682120838661186
11124,2024-05-01,144.27000427246094,151.3699951171875,142.13999938964844,148.11000061035156,89413200.0,-0.0890895326136133,-1.2790095734700722,1.7066650390625,29.11956446481865,32.84800526780323,8.192252985418065,16.854061457742432,35.72668867013377,18.71677276875522,16.901131181504923,16.240005493164062,-12.92799058014677,-14.93149642944337,-31.597722605163455,1.734729746276713,-23.264609517303427,-6.598383341583315,18.019989013671875,10.57074703721934,-22.09130751603528,8.333113087860042,5,7.9449920654296875,20.419998168945312,45.714996337890625,41.224998474121094,23.599990844726562,2,0.1558189163499606,-2.411247919253838,158.3800048828125,2.9911418386086206,160.1999969482422,-1.1757309353482537,157.39999389648438,0.1558189163499606
11125,2024-05-02,146.16000366210938,147.6199951171875,141.16000366210938,145.50999450683594,50034700.0,0.013100432062641998,2.6190508755657946,-0.1692733789507983,35.10786279190275,34.24098918587411,5.480188927036465,14.13983435077813,33.949855339015016,17.281657818058704,18.13206392472244,6.459991455078125,-13.499406848345131,-12.057997131347662,-29.385631752244848,5.269637489549524,-20.721814441796255,-3.394179820899069,16.129989624023438,23.66304995396364,-10.788834696567971,8.663817310448588,5,5.564994812011719,18.040000915527344,43.34999465942383,39.334999084472656,14.17999267578125,3,0.14189921808103811,-1.2790095734700722,144.27000427246094,-2.411247919253838,158.3800048828125,2.9911418386086206,160.1999969482422,0.14189921808103811
11126,2024-05-03,150.60000610351562,150.7899932861328,147.24000549316406,148.75,49361100.0,0.03037768425123044,2.183873439894898,2.8461231484307143,41.75712124372607,35.92393046719635,1.856184101069374,8.578666914799498,29.110524901577605,13.318194309341123,19.2688067843933,4.6299896240234375,-12.611545580364862,-6.626995086669922,-23.269846412839115,10.015856239499271,-14.948420749754519,1.6944305764146748,10.84478759765625,44.675849867306965,7.0970736353177415,8.321425663084598,5,1.1249923706054688,13.599998474121094,38.12749481201172,35.54999542236328,8.360000610351562,4,0.0859893520810413,2.6190508755657946,146.16000366210938,-1.2790095734700722,144.27000427246094,-2.411247919253838,158.3800048828125,0.0859893520810413
11127,2024-05-06,155.77999877929688,156.64999389648438,151.25999450683594,153.10000610351562,44624500.0,0.03439570030442596,1.438923181021031,1.4486399102621204,43.7049099543612,37.63002624123847,-2.4635588372475183,2.41017190601184,23.755313299613505,8.562040154124844,20.200081445378462,6.04998779296875,-11.6659753835512,-0.7410026550292912,-16.281758817600576,14.799753507541993,-8.511380736314948,7.029375426256365,4.853403320312509,69.19073495694246,30.424641943917322,7.770378081285645,5,-4.055000305175781,8.420005798339844,35.42000198364258,32.86000061035156,4.4600067138671875,0,0.02702533538873464,2.183873439894898,150.60000610351562,2.6190508755657946,146.16000366210938,-1.2790095734700722,144.27000427246094,0.02702533538873464
11128,2024-05-07,154.42999267578125,157.6999969482422,153.66000366210938,156.32000732421875,37374900.0,-0.008666106779396388,-1.3556862465967934,-0.7052312737707531,50.38743951349514,39.19569230728571,-0.8660067953747159,2.606087503670267,24.927242307972165,10.28124262376025,21.135671678114054,4.0399932861328125,-9.34082744726473,-1.2735084533691463,-15.302680408988124,12.755663502249831,-8.28809443117862,5.741077524440328,5.424473486328139,80.22971221395525,35.149172356096905,7.0145859778094835,5,-2.7049942016601562,7.660011291503906,35.317508697509766,36.420005798339844,5.470001220703125,1,0.07602153758960317,1.438923181021031,155.77999877929688,2.183873439894898,150.60000610351562,2.6190508755657946,146.16000366210938,0.07602153758960317
11129,2024-05-08,153.6199951171875,155.3300018310547,152.52000427246094,153.39999389648438,28728000.0,-0.005245079304603162,-1.8384093711467324,-0.11640186010463088,48.61374189575863,40.93674108277517,0.2667650802782475,2.478331851248356,25.48192532499496,11.450213631117379,21.82351893782816,2.80999755859375,-7.473844212601932,-1.4075057983398551,-14.37947469831957,11.56446310163986,-7.893490248329698,5.078478651649988,5.48669254492188,75.33250612335269,26.03695195978777,6.485984449989851,5,-1.8949966430664062,8.470008850097656,36.127506256103516,39.14000701904297,6.010009765625,2,0.08566595547715261,-1.3556862465967934,154.42999267578125,1.438923181021031,155.77999877929688,2.183873439894898,150.60000610351562,0.08566595547715261
11130,2024-05-09,152.38999938964844,154.08999633789062,150.61000061035156,153.1300048828125,33018000.0,-0.008006742394443989,1.616549548257565,-3.3636426688861145,56.32563511167961,42.97608780928561,1.432648506521815,2.4053291273937702,26.48411740162419,13.038708608859451,22.760628033497376,3.4799957275390625,-5.917812482989774,-1.7320014953613168,-12.496968766921384,9.03296577619875,-7.11448513114135,3.650482140418717,5.998820912460928,49.235163514250786,-5.200173933248692,5.3824836357800345,5,-0.6650009155273438,9.700004577636719,37.35750198364258,42.165000915527344,6.0099945068359375,3,0.10158144097079513,-1.8384093711467324,153.6199951171875,-1.3556862465967934,154.42999267578125,1.438923181021031,155.77999877929688,0.10158144097079513
11131,2024-05-10,151.9199981689453,156.3699951171875,151.30999755859375,154.2899932861328,37652800.0,-0.003084199898848783,-1.8189430196281782,3.202672330247232,53.734061994066025,44.48188557730007,1.16620372787645,2.0876667105737283,26.200672162909854,13.849753477214819,23.157180116981944,5.05999755859375,-5.171568289003005,-1.634002685546875,-11.527954921617152,8.259949550523402,-6.580978803582013,3.3129734324882634,5.779669467564048,18.47670289465189,-39.00073031098718,4.946976118035134,5,-0.19499969482421875,5.0050048828125,34.540000915527344,42.63500213623047,2.7100067138671875,4,0.055423895934896716,1.616549548257565,152.38999938964844,-1.8384093711467324,153.6199951171875,-1.3556862465967934,154.42999267578125,0.055423895934896716
11132,2024-05-13,150.55999755859375,153.3300018310547,150.39999389648438,151.27999877929688,27859200.0,-0.008952084167610064,-4.634584348132281,0.30379860932268865,47.94716975878645,45.18861185873272,1.1342444466196753,2.823756669884119,26.449963152117107,15.550343527665802,23.314095625261015,2.9300079345703125,-4.420359465803756,-2.506002807617193,-11.947247196963843,6.935241581729457,-7.226625002290518,2.214619387056132,6.478083518939599,2.1918300715072543,-55.55417764726836,4.720622194673328,5,-1.1299972534179688,5.850006103515625,35.86500549316406,43.99500274658203,11.220001220703125,0,0.05579177265863322,-1.8189430196281782,151.9199981689453,1.616549548257565,152.38999938964844,-1.8384093711467324,153.6199951171875,0.05579177265863322
11133,2024-05-14,153.16000366210938,153.49000549316406,148.77999877929688,150.42999267578125,31938300.0,0.01726890373057932,1.7787530157358395,-3.79167549696944,51.62396915015289,47.6891012682143,-2.5525116371034358,-0.6192120762934223,22.658872114507034,13.289544568264034,23.60068848956081,4.7100067138671875,-4.134814718126279,0.6090034484863338,-7.470472429684293,8.68847932665696,-3.4307344905989794,4.648741387571647,3.2429543188070227,57.70760205702247,-0.716365208807666,4.03973793908531,5,-3.7300033569335938,3.220001220703125,33.26499938964844,41.394996643066406,8.069992065429688,1,0.04622617956234887,-4.634584348132281,150.55999755859375,-1.8189430196281782,151.9199981689453,1.616549548257565,152.38999938964844,0.04622617956234887
11134,2024-05-15,159.6699981689453,159.69000244140625,154.6999969482422,155.58999633789062,43195900.0,0.04250453350208727,1.4223266631853013,1.4945001509104934,56.129438611927874,50.02483191488376,-7.429589581906384,-7.045443715369174,15.016296371506911,7.234782343011318,22.885124554665005,6.529998779296875,-4.046610635681191,6.836498260498047,-1.8328209882538147,15.505817509249908,2.5018386361221303,11.171157884873963,-18.509994506835938,99.81664284375621,40.90129892272155,4.33465962437593,5,-6.204994201660156,-3.6149978637695312,26.7550048828125,34.88500213623047,0.5800018310546875,2,0.0014404442298276976,1.7787530157358395,153.16000366210938,-4.634584348132281,150.55999755859375,-1.8189430196281782,151.9199981689453,0.0014404442298276976
11135,2024-05-16,162.6199951171875,168.05999755859375,159.89999389648438,160.9199981689453,76726700.0,0.018475587036212104,-3.363631912853675,0.4166657316922663,55.49242679664898,51.55097697631964,-8.715750442724186,-9.909674412385755,10.767337471720197,4.690899193417579,21.93071565481978,8.389999389648438,-3.886741813450641,9.409495544433582,-0.26828529916429034,19.087276388031455,4.570605122634646,14.248385966232519,-21.08939147949218,71.78421791578225,16.172135048503577,4.838890421798929,5,-4.1999969482421875,-6.564994812011719,23.01500701904297,31.93500518798828,-2.3699951171875,3,-0.01838636283453554,1.4223266631853013,159.6699981689453,1.7787530157358395,153.16000366210938,-4.634584348132281,150.55999755859375,-0.01838636283453554
11136,2024-05-17,164.47000122070312,169.72000122070312,162.32000732421875,168.42999267578125,65944400.0,0.011376252361725125,1.2629921186357633,-2.329410919927117,54.58450182519001,52.75982051752284,-9.377541943308586,-10.915031270867814,7.588906426853669,3.266837308407048,20.433326743450547,7.399993896484375,-1.4594178457222995,10.368001556396479,-0.020167890862438753,20.756171003655396,5.17391683276702,15.562086280025937,-21.878221826171853,74.92836968529298,23.408147718668012,5.194084723629456,5,-5.220001220703125,-9.029998779296875,21.165000915527344,30.084999084472656,-6.9300079345703125,4,-0.03690647096228439,-3.363631912853675,162.6199951171875,1.4223266631853013,159.6699981689453,1.7787530157358395,153.16000366210938,-0.03690647096228439
11137,2024-05-20,166.3300018310547,168.49000549316406,164.47000122070312,165.5500030517578,45618000.0,0.011309056949878826,-1.7346945130685711,-0.19696981373448108,58.52820944447336,53.664350509853755,-10.709906948332304,-11.996875530181512,4.523334482460058,1.7870862015542457,18.855017074667728,4.0200042724609375,0.48015875208722036,11.343502044677734,-0.05026898559972892,22.737273074955198,5.6466165295389885,17.04038755981648,-22.11052912695311,83.8108930544099,33.784620470183604,5.6968855151387325,5,-7.0800018310546875,-10.889999389648438,17.160003662109375,28.224998474121094,-6.8600006103515625,0,-0.0703420719018939,1.2629921186357633,164.47000122070312,-3.363631912853675,162.6199951171875,1.4223266631853013,159.6699981689453,-0.0703420719018939
11138,2024-05-21,164.66000366210938,165.8300018310547,163.10000610351562,164.0,30005500.0,-0.010040270249269678,-1.2195164311677356,0.8461598654094448,79.83611425560372,57.13350299428099,-8.310068894631115,-9.856399270075201,5.233640813310501,3.7890106101015135,17.689425396522115,3.2299957275390625,1.7232443500769818,9.054003906249989,-3.043471358773047,21.151479171273024,3.0052662737384708,15.102741538761506,-18.9104992470117,66.3116103910089,10.827915894880135,6.048737632511514,5,-5.410003662109375,-9.220001220703125,17.29999542236328,28.3699951171875,-2.4499969482421875,1,-0.017490615928336894,-1.7346945130685711,166.3300018310547,1.2629921186357633,164.47000122070312,-3.363631912853675,162.6199951171875,-0.017490615928336894
11139,2024-05-22,165.52000427246094,169.80999755859375,163.86000061035156,167.41000366210938,47426700.0,0.0052228871081305694,-1.2840649830279138,-2.863619549637028,79.20941606353624,59.67614532226505,-8.162958041641076,-10.151581318397291,3.2632753225529427,3.226355456282647,17.233897464733694,5.9499969482421875,2.5554186434328017,9.225004577636724,-3.498818644471072,21.94882779974452,2.863092966582826,15.586916188690623,-18.33227004902693,56.71047728735476,-2.68271924153872,6.361911611053902,5,-6.225006103515625,-10.035003662109375,10.502494812011719,27.509994506835938,-7.8300018310546875,2,-0.025918368983728013,-1.2195164311677356,164.66000366210938,-1.7346945130685711,166.3300018310547,1.2629921186357633,164.47000122070312,-0.025918368983728013
11140,2024-05-23,160.42999267578125,173.13999938964844,158.27000427246094,170.17999267578125,91888800.0,-0.030751640075486364,-1.1137199188799358,5.158731824677265,64.54570003910656,60.877438438380665,-2.0255451719673943,-4.78139356892234,7.417818611391908,8.608688554766104,16.14503339530381,14.8699951171875,2.9156049665561454,3.8014930725097713,-8.992024525013335,16.595010670032877,-2.595265726251796,10.198251871271339,-11.432477385534469,14.525817838525635,-44.79869628096096,6.396758798761556,5,0.5300064086914062,-3.2799911499023438,10.395011901855469,30.160011291503906,3.8800048828125,3,-0.001121939063757238,-1.2840649830279138,165.52000427246094,-1.2195164311677356,164.66000366210938,-1.7346945130685711,166.3300018310547,-0.001121939063757238
11141,2024-05-24,166.36000061035156,167.66000366210938,160.25,161.41000366210938,54795400.0,0.03696321264911151,-1.038514252372247,-0.5076919946915064,65.31556823929864,62.80726049177091,-6.360729913084839,-10.546444299532396,0.8511612416099297,3.1494424869260627,15.495885564421098,7.410003662109375,3.6544092716169985,9.283500671386719,-4.230973143569059,22.797974486342497,2.526263763908844,16.040737578864594,-14.94823691016461,54.404835200919436,-3.5199955053176666,6.7572369074778855,5,-5.400001525878906,-9.209999084472656,2.422504425048828,23.45000457763672,-2.4600067138671875,4,-0.0367275822790023,-1.1137199188799358,160.42999267578125,-1.2840649830279138,165.52000427246094,-1.2195164311677356,164.66000366210938,-0.0367275822790023
11142,2024-05-28,171.61000061035156,174.5500030517578,164.9600067138672,169.4199981689453,66495400.0,0.031558066727209066,1.3767007767416182,0.4424250084000456,72.3465140788463,65.10976548384797,-9.287449861101976,-15.702902713982468,-5.116560751509297,-1.5424350678859753,15.390849841819708,9.589996337890625,4.254726826123601,13.963000488281239,-0.993087945401129,28.919088921963606,6.484956271440041,21.441044705122437,-18.025413341218467,81.94101559058454,25.72896871482638,7.478044216841187,5,-6.9850006103515625,-13.754997253417969,-6.8325042724609375,14.68499755859375,0.2899932861328125,1,-0.08198827151201604,-1.038514252372247,166.36000061035156,-1.1137199188799358,160.42999267578125,-1.2840649830279138,165.52000427246094,-0.08198827151201604
11143,2024-05-29,165.13999938964844,168.47999572753906,162.91000366210938,167.4600067138672,56537500.0,-0.037701772610522655,1.5550508161379735,-1.0593628940107578,63.061223006921125,65.87996374995832,-1.0497701950882856,-9.170678249767946,0.55895628960252,5.442714897875106,15.393914972550926,8.699996948242188,4.986562334395728,7.1549995422363395,-8.171789022609943,22.48178810708262,-0.5083947401867874,14.818393824659466,-9.039562226600367,42.198990370466184,-11.11549235742639,7.663394282423138,5,1.2700042724609375,-7.284996032714844,-1.3075027465820312,21.154998779296875,13.550003051757812,2,-0.03433449309616943,1.3767007767416182,171.61000061035156,-1.038514252372247,166.36000061035156,-1.1137199188799358,160.42999267578125,-0.03433449309616943
11144,2024-05-30,166.75,168.75,163.8000030517578,167.89999389648438,46479900.0,0.009749307353167369,2.4736746297743846,0.495685459472258,66.14207749251041,67.0632582717207,-1.7319949747389671,-9.497104064722976,-1.5456448212906366,4.321419310229828,13.973262040488521,4.9499969482421875,6.2888030219504,7.641000366210932,-6.71742822606862,21.999428958490483,0.461786070071156,14.820214662350708,-8.43561493030677,52.08842975051691,-1.6700967450615423,7.179214296139771,5,-0.339996337890625,-8.894996643066406,-2.992504119873047,19.544998168945312,10.350006103515625,3,-0.02722634654352507,1.5550508161379735,165.13999938964844,1.3767007767416182,171.61000061035156,-1.038514252372247,166.36000061035156,-0.02722634654352507
11145,2024-05-31,166.89999389648438,169.5,160.07000732421875,166.64999389648438,64331900.0,0.0008995136220952826,2.460540019934373,-0.21739245813762173,66.9610386199924,68.43842902669874,-1.3533429872618967,-8.446709541998871,-2.1442117016542284,4.54461388944884,12.224889537820356,9.42999267578125,7.338869632975445,6.753994750976574,-6.629396176970573,20.13738567892372,0.06229928700301457,13.445690214950133,7.6500091552734375,47.1684294718118,-10.596421965670466,6.691695463973568,5,-0.489990234375,-9.044990539550781,-5.907497406005859,19.395004272460938,17.060012817382812,4,-0.05518269497834971,2.4736746297743846,166.75,1.5550508161379735,165.13999938964844,1.3767007767416182,171.61000061035156,-0.05518269497834971
11146,2024-06-03,163.5500030517578,171.0800018310547,160.91000366210938,170.82000732421875,59157600.0,-0.02007184522010419,1.6110415748494198,-29.08001708984375,64.07367596554391,69.05459197348436,2.0701170425492705,-4.297108154771848,0.742880285230541,8.202923012353892,10.894236696245036,10.169998168945312,7.626053702830944,2.7565040588378906,-9.916493458525736,15.429501576201517,-3.5799946998439225,9.093002817519704,10.710400085449209,24.03312675652635,-39.07752930087327,6.336498758681815,6,2.8600006103515625,-5.694999694824219,-2.7625045776367188,22.7449951171875,18.389999389648438,0,0.0046468632996321535,2.460540019934373,166.89999389648438,2.4736746297743846,166.75,1.5550508161379735,165.13999938964844,0.0046468632996321535
11147,2024-06-04,159.99000549316406,164.8300018310547,158.8699951171875,162.83999633789062,48157200.0,-0.02176702838377287,-1.3418440609270967,0.3920205185466589,57.24899357096794,66.54491189741373,5.181052797833104,-0.427451405264776,3.75779670881397,12.065164111620533,10.1577787869532,5.9600067138671875,7.67495767102605,-1.013993835449213,-13.474435015797411,11.446447344898985,-7.244214425623312,5.216226754724886,13.986589727783183,9.172889108279856,-52.364870813529855,6.2302205901741,6,6.4199981689453125,-2.1350021362304688,0.7974929809570312,26.30499267578125,21.61999511718753,1,0.02443895411633923,1.6110415748494198,163.5500030517578,2.460540019934373,166.89999389648438,2.4736746297743846,166.75,0.02443895411633923
11148,2024-06-05,166.1699981689453,167.1199951171875,161.3800048828125,162.07000732421875,60507500.0,0.03862736710791159,-1.0948885801240196,-1.4385979001697211,56.94741360583004,64.07135606877969,-0.8517975504674098,-5.989922414786861,-2.873821114010667,6.234722510471499,9.619325631196604,7.1299896240234375,7.803070170410763,4.578998565673828,-7.6819872068376185,16.839984338185275,-1.5514943205818952,10.709491451929551,7.202333047851539,59.787051906097886,2.9636142722099024,6.130492886255723,6,0.2400054931640625,-8.314994812011719,-5.602500915527344,20.125,13.660003662109375,2,0.03448273328927498,-1.3418440609270967,159.99000549316406,1.6110415748494198,163.5500030517578,2.460540019934373,166.89999389648438,0.03448273328927498
11149,2024-06-06,166.77999877929688,169.50999450683594,163.86000061035156,165.4600067138672,47153700.0,0.0036709431129160475,-1.4999949362473541,0.32195000316341454,54.68047190995804,62.97521960998543,-1.4128481524054735,-5.864113812211315,-3.9131690083493993,6.004680954427329,9.050895441669498,5.649993896484375,7.579036588966119,4.530998992919933,-7.334966779671589,16.396964765511456,-1.4019838933758138,10.46398187921568,6.012238993515609,64.78295915370629,9.444985319336482,5.932982886295755,6,-0.06999969482421875,-8.924995422363281,-6.75250244140625,19.514999389648438,10.770004272460938,3,0.0714114627010527,-1.0948885801240196,166.1699981689453,-1.3418440609270967,159.99000549316406,1.6110415748494198,163.5500030517578,0.0714114627010527
11150,2024-06-07,167.8699951171875,169.4499969482422,165.86000061035156,166.58999633789062,44796000.0,0.006535533912151115,-1.6204446226499154,0.9697018738367993,53.891935057912136,61.70592703427581,-1.4935581098757211,-6.04484758750101,-5.4841482521057685,5.110359367606861,8.268116907022032,3.589996337890625,6.718896852639688,4.846995544433582,-6.30949531069362,16.003486399560785,-0.7312498831300331,10.425240971997198,4.365352949399977,73.71003317941252,19.98881602000236,5.5782454275636075,6,-1.1599960327148438,-10.014991760253906,-9.417495727539062,16.850006103515625,-8.44000244140625,4,0.054983089621732484,-1.4999949362473541,166.77999877929688,-1.0948885801240196,166.1699981689453,-1.3418440609270967,159.99000549316406,0.054983089621732484
11151,2024-06-10,160.33999633789062,165.5500030517578,159.61000061035156,162.47999572753906,67575600.0,-0.04485613271174693,-2.300009748695582,-1.6718761175881554,43.93109766523478,58.548658543874524,5.691189522420984,2.264396467846069,1.4384371279042227,12.771399945410536,7.580850483126928,8.259994506835938,5.636922128403938,-3.1040031433105355,-13.068114181163054,6.860107894541983,-8.08605866223678,1.8780523756157095,11.36073761072086,13.815801738985778,-34.60805002193761,4.982055518926256,6,4.635002136230469,0.5550079345703125,-2.3774948120117188,23.89000701904297,-4.5699920654296875,0,0.14731203015747374,-1.6204446226499154,167.8699951171875,-1.4999949362473541,166.77999877929688,-1.0948885801240196,166.1699981689453,0.14731203015747374
11152,2024-06-11,158.9600067138672,161.5399932861328,156.9199981689453,160.5,40497100.0,-0.008606646223911163,1.5524976922006921,0.7196232361476538,44.190787806027316,56.451943521553,5.686017781857913,4.538659717680559,2.0905764241840075,14.235819286012713,6.886611500325087,4.6199951171875,5.4712587375038595,-4.903993225097651,-13.13969655792232,3.3317101077270195,-9.02184489151,-0.7861415586853013,12.227497681487336,16.203408564800785,-28.720237784290898,4.117851666412338,6,5.0399932861328125,2.7049942016601562,-0.9975051879882812,25.269996643066406,-7.3800048828125,1,0.14456463737387582,-2.300009748695582,160.33999633789062,-1.6204446226499154,167.8699951171875,-1.4999949362473541,166.77999877929688,0.14456463737387582
11153,2024-06-12,160.24000549316406,162.24000549316406,158.6199951171875,160.32000732421875,48325800.0,0.008052332191963885,-1.1807143086942333,0.05194946742630666,44.664510040953274,54.06554713804664,4.065377485665664,4.022509134697742,0.23217825197673392,12.863970300662118,5.947793847119133,3.6200103759765625,4.830201442349903,-3.97799453735351,-10.756114486856546,2.8001254121495265,-7.367054512105028,-0.5889345626019917,10.091448528605895,26.370200873108406,-16.357656745703064,3.3890599747515164,6,3.7599945068359375,1.4249954223632812,-2.2775039672851562,23.98999786376953,-4.3700103759765625,2,0.13336242127187892,1.5524976922006921,158.9600067138672,-2.300009748695582,160.33999633789062,-1.6204446226499154,167.8699951171875,0.13336242127187892
11154,2024-06-13,159.89999389648438,162.66000366210938,157.30999755859375,160.39999389648438,44442500.0,-0.002121889572040736,1.1314682423888727,6.249856952126645,49.40755755564531,52.11516035311919,3.7230497705587027,4.617369859994255,-0.08881858401906584,13.205823357506006,5.892544410287762,5.350006103515625,3.296943759117454,-4.329505920410156,-11.075842686634758,2.416830845814445,-7.702674303522457,-0.9563375372978555,9.626772774116091,23.782889208759254,-21.582375362154725,3.373168383112307,6,4.100006103515625,1.7650070190429688,-2.99249267578125,24.33000946044922,-5.899993896484375,3,0.12464045462986406,-1.1807143086942333,160.24000549316406,1.5524976922006921,158.9600067138672,-2.300009748695582,160.33999633789062,0.12464045462986406
11155,2024-06-14,159.6300048828125,161.33999633789062,157.61000061035156,158.5,34054000.0,-0.001688486704049863,-1.5635677206229353,-2.260009765625,41.38725063845226,49.59444642788678,3.188663400289613,4.903263883078978,-0.014969240983589316,13.472270349862526,6.030365838036525,3.7299957275390625,2.5068820208048237,-4.449995422363287,-11.47333815725628,2.5733473125297053,-7.961666789809783,-0.9383240549167908,9.14035567768866,31.402145777048528,-12.290106398696548,3.5116713674464934,6,3.584991455078125,2.0349960327148438,-2.722503662109375,24.599998474121094,-15.0,4,0.11225958542130421,1.1314682423888727,159.89999389648438,-1.1807143086942333,160.24000549316406,1.5524976922006921,158.9600067138672,0.11225958542130421
11156,2024-06-17,158.39999389648438,159.22999572753906,154.13999938964844,158.0,44507700.0,-0.007705387137155739,3.941749874077805,0.3539753699902776,31.15546780958931,46.6951657877336,4.03571980077038,5.9608232139529775,0.8525933246791908,14.53395522176936,6.163250341981614,5.4900054931640625,1.3247767538399557,-5.376506042480457,-12.839721135028697,2.086709050067782,-9.108113588754577,-1.6448984962063378,9.659344920523438,49.99991045316074,10.685445234724504,3.7316075462741205,6,3.4250030517578125,3.2650070190429688,-1.49249267578125,25.83000946044922,-20.079986572265597,0,0.006502517796623142,-1.5635677206229353,159.6300048828125,1.1314682423888727,159.89999389648438,-1.1807143086942333,160.24000549316406,0.006502517796623142
11157,2024-06-18,154.6300048828125,157.24000549316406,153.33999633789062,156.99000549316406,51852000.0,-0.02380043660945841,1.7272785475343189,-5.9000915541313805,33.755784550350995,44.11831811490259,7.784006835787295,9.28540256506767,4.225617271399926,18.07941381903032,6.341126380557088,5.05999755859375,-0.09140434655125773,-8.56149520874024,-16.957816535790982,-0.16517388168949765,-12.759655872265597,-4.363334545214883,12.315786780006562,13.841282523133746,-24.071111290730496,4.198160663525369,6,6.794990539550781,7.034996032714844,-0.3050041198730469,29.599998474121094,-14.639999389648438,1,0.007372433251310984,3.941749874077805,158.39999389648438,-1.5635677206229353,159.6300048828125,1.1314682423888727,159.89999389648438,0.007372433251310984
11158,2024-06-20,161.77999877929688,166.82000732421875,155.5,155.82000732421875,93245700.0,0.04623936927314376,-2.430302077505329,-2.5254194549510234,43.44153166373759,42.86954697643367,-0.060564984588012294,2.011725299563551,-3.2748122259954755,10.793365742004823,6.38546711098909,12.19000244140625,-1.0383539609570391,-1.267501068115223,-9.656561839710037,7.1215597034795906,-5.46203145391263,2.9270293176821838,-8.44000244140625,62.611243046955835,25.397664319675776,4.1945303857974,6,-0.38500213623046875,-0.11499786376953125,-8.859996795654297,22.45000457763672,-22.029998779296875,3,-0.0630485661095671,1.7272785475343189,154.6300048828125,3.941749874077805,158.39999389648438,-1.5635677206229353,159.6300048828125,-0.0630485661095671
11159,2024-06-21,161.22999572753906,163.1999969482422,157.88999938964844,161.75,61334700.0,-0.003399697465124474,2.105263392717717,-0.08724916409366247,42.59597325385525,41.61444010931623,-0.4253518740549964,2.3440324218803994,-2.9715150684919536,11.193474147898826,5.965096665285437,5.30999755859375,-1.3758749414532758,-1.6030036926269418,-9.945128278988193,6.7391208937343094,-5.774065985807567,2.568058600553684,-7.8899993896484375,58.531105038792155,21.64412580967307,4.171062293180633,6,-1.149993896484375,2.7150039672851562,-8.324993133544922,23.00000762939453,-22.78999328613284,4,-0.033244438084643835,-2.430302077505329,161.77999877929688,1.7272785475343189,154.6300048828125,3.941749874077805,158.39999389648438,-0.033244438084643835
11160,2024-06-24,160.25,163.39999389648438,158.19000244140625,159.75,45954100.0,-0.006078246936104592,-1.87845220030349,-0.9615305613427624,45.40645041250169,41.77836819234589,-0.7151262725500942,3.4887206751961912,-2.3630188468597737,12.108485358523978,6.269420002209565,5.209991455078125,-2.2140694606120803,-2.573999786376959,-10.927420480491946,5.779420907738029,-6.750710133434438,1.6027105606805208,-6.640403442382819,51.26111298512836,12.221592548650705,4.17671034705749,6,-0.1699981689453125,3.6949996948242188,-5.489997863769531,23.980003356933594,-15.770004272460938,0,-0.03900156006240252,2.105263392717717,161.22999572753906,-2.430302077505329,161.77999877929688,1.7272785475343189,154.6300048828125,-0.03900156006240252
11161,2024-06-25,160.25,161.0,156.4499969482422,160.72999572753906,40975300.0,0.0,7.921537241761037,-0.959991455078125,50.40172241521014,42.46847203781064,-0.8149337566597126,3.1700339837041724,-2.50942003812213,12.112617467911747,6.491988540221823,4.5500030517578125,-3.0240011187250673,-2.2684997558593807,-10.523754475909499,5.986754964190737,-6.39612711588444,1.8591276041656783,-6.3761952270508,51.26111298512836,8.09486547790933,4.1276273600250635,6,-0.1699981689453125,3.6949996948242188,-3.012500762939453,23.980003356933594,-27.710006713867216,1,-0.09747266843798752,-1.87845220030349,160.25,2.105263392717717,161.22999572753906,-2.430302077505329,161.77999877929688,-0.09747266843798752
11162,2024-06-26,157.5399932861328,160.74000549316406,156.0,160.60000610351562,36973400.0,-0.01691111833926484,1.8383167878076303,6.375083447245446,35.06401934365516,41.40175084922196,1.86900719200068,5.029784226235563,0.11510046525995676,14.766491446587395,5.914175511032818,4.7400054931640625,-4.020939966133767,-4.275006103515636,-11.615459673583445,3.065447466552172,-7.945232888549555,-0.6047793184817181,-3.407264462158224,18.02113044369079,-22.09082704093287,3.670226785033908,6,2.540008544921875,6.405006408691406,-0.1949920654296875,26.69001007080078,-25.039993286132812,2,-0.12200067780252877,7.921537241761037,160.25,-1.87845220030349,160.25,2.105263392717717,161.22999572753906,-0.12200067780252877
11163,2024-06-27,159.47000122070312,160.61000061035156,156.80999755859375,157.17999267578125,34018200.0,0.012250907812754175,-1.5082538499501446,-0.7483656708603228,37.90135778511619,40.12328420805206,-0.2030669872145836,2.7965973500226653,-1.9809564120211292,12.676359553677742,5.582837450586921,3.8000030517578125,-3.876547105748074,-2.061498260498041,-9.29848914241623,5.1754926214201475,-5.679993701457136,1.5569971804610532,-5.0835268267236415,46.89194706433028,9.491717442507522,3.6184954409590957,6,0.6100006103515625,4.474998474121094,-2.125,24.76000213623047,-24.649993896484347,3,-0.12215460950915247,1.8383167878076303,157.5399932861328,7.921537241761037,160.25,-1.87845220030349,160.25,-0.12215460950915247
11164,2024-06-28,162.2100067138672,166.4499969482422,159.41000366210938,160.22999572753906,56204600.0,0.017181949408603625,-2.8895042994436015,0.8646303921960581,41.117406944616725,40.09330157540367,-2.8842471349557,-0.3172372363526108,-4.554269260284485,9.84530493720797,5.50715040026366,7.0399932861328125,-3.569902763237849,0.9055068969726676,-5.915107727543301,7.726121521488636,-2.504800415285331,4.315814209230666,-7.57486166128291,59.42591892251016,25.5190468881691,3.4103073122579852,6,-2.1300048828125,1.7349929809570312,-4.8650054931640625,22.019996643066406,-32.030014038085966,4,-0.13846252255870906,-1.5082538499501446,159.47000122070312,1.8383167878076303,157.5399932861328,7.921537241761037,160.25,-0.13846252255870906
11165,2024-07-01,157.69000244140625,161.50999450683594,153.63999938964844,161.25,50436700.0,-0.02786513831069659,2.85785344034467,-1.7979685886469075,45.40729057911456,41.676837438684245,1.4881196423722258,3.6653226632073768,0.04916953609972552,14.34844338154437,5.643397835279205,8.57000732421875,-3.486124026966962,-3.1539978027343807,-9.618273126947173,3.3102775214784117,-6.386135464840777,0.07813985937201551,9.1300048828125,31.61595490735138,-4.632684971393559,3.2321376621063984,7,2.3899993896484375,6.254997253417969,-0.3000030517578125,14.665000915527344,-29.020004272460966,0,-0.12207495530449275,-2.8895042994436015,162.2100067138672,-1.5082538499501446,159.47000122070312,1.8383167878076303,157.5399932861328,-0.12207495530449275
11166,2024-07-02,164.30999755859375,164.5800018310547,156.6999969482422,157.0399932861328,57838600.0,0.041981070547876476,1.0179236749199452,-2.042137432064053,57.846859819266896,44.35362357967491,-4.6995917391266175,-3.0512557068357467,-6.136657763596077,7.701046723561575,5.70719092499766,7.8800048828125,-3.5107889304743765,3.427997589111328,-3.1117492283888737,9.96774440661153,0.15812418036122722,6.697870997861429,2.2464096069335824,83.29430290786595,42.671410750334076,3.2698734087500965,7,-4.079994201660156,-0.36499786376953125,-5.254997253417969,7.69500732421875,-27.98999023437497,1,-0.12068652014910541,2.85785344034467,157.69000244140625,-2.8895042994436015,162.2100067138672,-1.5082538499501446,159.47000122070312,-0.12068652014910541
11167,2024-07-03,163.89999389648438,165.25999450683594,162.50999450683594,164.1999969482422,26980900.0,-0.0024953056308284483,1.2727289923516838,-0.04126587007579017,55.50870949383747,45.69442111635267,-3.16968173216236,-2.459401033558919,-5.352774804696594,8.106374215723179,6.092080596526708,2.75,-3.125340141713366,2.8224945068359375,-3.8376398810558783,9.482628894727753,-0.5075726871099562,6.152561700781831,2.398085113525383,80.09364919787116,36.111865872669696,3.3300671939459034,7,-3.8549957275390625,0.04500579833984375,-4.844993591308594,6.095008850097656,-29.629989624023438,2,-0.1913361914470716,1.0179236749199452,164.30999755859375,2.85785344034467,157.69000244140625,-2.8895042994436015,162.2100067138672,-0.1913361914470716
11168,2024-07-05,171.89999389648438,174.0399932861328,165.67999267578125,165.97000122070312,61857100.0,0.048810251970190066,-1.5683527095443466,-19.766441177966534,64.67710196512874,48.14787986204973,-10.709404525242235,-10.548964662701621,-12.995250038778323,0.09819317227510282,6.595775610354707,10.139999389648438,-1.9993092554965983,10.535994720458973,2.585505774366993,18.486483666550953,6.560750247412983,14.511239193504963,-18.259994506835938,89.50980377490588,41.19782604459055,3.9752444730459886,7,-8.05999755859375,-8.209999084472656,-10.659992218017578,-2.8549957275390625,-37.62998962402344,4,-0.22920299764647156,1.2727289923516838,163.89999389648438,1.0179236749199452,164.30999755859375,2.85785344034467,157.69000244140625,-0.22920299764647156
11169,2024-07-08,178.69000244140625,178.9499969482422,173.22000122070312,174.89999389648438,60223400.0,0.039499760244382065,1.6589322381930185,0.6391253332235454,70.10547230112722,50.892215627452565,-16.49709911531079,-17.28728431809003,-19.324375880245128,-6.651494755140419,7.003442937076134,7.0500030517578125,-0.47798467291693214,16.73050308227539,5.8337268146481165,27.627279349902665,11.282114948461754,22.178891216089028,-24.64200317382813,98.97275965264699,46.51741632018427,5.44838813381364,7,-12.395004272460938,-12.545005798339844,-16.557498931884766,-11.209999084472656,-44.41999816894531,0,-0.24550895135598172,-1.5683527095443466,171.89999389648438,1.2727289923516838,163.89999389648438,1.0179236749199452,164.30999755859375,-0.24550895135598172
11170,2024-07-09,177.10000610351562,180.41000366210938,174.6999969482422,177.97000122070312,43395600.0,-0.008898071051356093,-1.0141069458273904,-0.22954964530441013,69.5770607028754,53.02280877052648,-13.707009291081079,-15.779359881412148,-17.347590578757206,-5.024106197307134,7.485234036602112,5.7100067138671875,0.23456281131410606,14.679006195068354,2.0794651749625643,27.278547215174143,8.379235685015459,20.97877670512125,-22.05592692871093,86.03965996914778,31.899217803761175,6.299770510052889,7,-10.075004577636719,-10.225006103515625,-14.96750259399414,-9.770004272460938,-42.83000183105469,1,-0.26493513162449855,1.6589322381930185,178.69000244140625,-1.5683527095443466,171.89999389648438,1.2727289923516838,163.89999389648438,-0.26493513162449855
11171,2024-07-10,183.9600067138672,187.27999877929688,177.8000030517578,179.99000549316406,90247000.0,0.038735179977023027,-1.270655999532186,-4.563245404798653,78.83971436519113,57.88677488403048,-18.830255951845828,-21.90200531016623,-23.850459681650875,-11.920769248949824,8.725205190350502,10.17999267578125,1.2839044295016606,20.358006286621105,4.558219113487581,36.15779345975463,12.458112700054357,28.257899873187853,-27.3939720698242,86.59672388865583,26.228549006464412,7.899893586566758,7,-13.500007629394531,-13.650009155273438,-21.827503204345703,-19.535003662109375,-49.69000244140625,2,-0.3005545038434382,-1.0141069458273904,177.10000610351562,1.6589322381930185,178.69000244140625,-1.5683527095443466,171.89999389648438,-0.3005545038434382
11172,2024-07-11,181.94000244140625,187.1100006103516,177.25,184.07000732421875,59231400.0,-0.01098067079114029,1.401951491497063,-0.5365249944268924,72.04723279449243,61.680760996183395,-14.511125074958159,-19.048765519103284,-21.579699527283253,-9.91856954092151,9.640003484330705,9.860000610351591,2.3213834427417055,17.18900222778319,-0.42730754145227934,34.80531199701866,8.38084734316547,25.997157112400913,-22.916850666542956,75.27780171774356,14.565737848792267,8.808154884617734,7,-11.480003356933594,-11.6300048828125,-19.807498931884766,-17.514999389648438,-47.66999816894531,3,-0.250741972655955,-1.270655999532186,183.9600067138672,-1.0141069458273904,177.10000610351562,1.6589322381930185,178.69000244140625,-0.250741972655955
11173,2024-07-12,181.6100006103516,186.9900054931641,179.69000244140625,182.0200042724609,50827400.0,-0.0018137948039268492,-2.4352955537683956,0.19248954094787862,72.39559474024868,65.15611519569805,-11.968956333112942,-17.956319523282275,-20.938933660744567,-9.562326924240693,10.709919192458631,7.300003051757841,3.245335742924624,15.790500640869169,-3.2116113935466615,34.792612675285,6.28944462366124,25.2915566580771,-20.326301075133614,59.672836746122556,-1.260778167791429,9.50105601720792,7,-11.150001525878935,-11.300003051757841,-19.477497100830107,-17.18499755859378,-47.33999633789065,4,-0.2606684443521351,1.401951491497063,181.94000244140625,-1.270655999532186,183.9600067138672,-1.0141069458273904,177.10000610351562,-0.2606684443521351
11174,2024-07-15,179.8300018310547,185.5,178.5399932861328,184.4499969482422,42202700.0,-0.009801215645144579,1.0714301933233727,11.268180126536732,71.14469506996463,68.0158268057925,-8.299497213620583,-15.396020290050899,-18.40757021969921,-7.635560404142751,11.577819183475587,6.9600067138671875,5.02334387220418,13.014001464843744,-6.755856468525337,32.783859398212826,3.1290724981591893,22.8989304315283,-16.466598356310385,40.7790471870099,-20.494967977452113,9.88492896668454,7,-7.840003967285156,-9.520004272460938,-17.697498321533203,-15.629997253417969,-45.55999755859375,0,,-2.4352955537683956,181.6100006103516,1.401951491497063,181.94000244140625,-1.270655999532186,183.9600067138672,
11175,2024-07-16,177.5500030517578,179.75,174.52999877929688,179.69000244140625,40633100.0,-0.012678634021473623,3.6194813349447372,0.46320382064628635,67.8056726348029,69.12236156307429,-3.2476192823427823,-12.337199575546492,-15.448138703205132,-5.198207796231543,12.22581676752982,5.3000030517578125,6.685245733086077,9.838002777099604,-10.183294087666695,29.859299641865903,-0.17264565528356002,19.848651209482767,-12.27327195264931,23.68630801930147,-37.249242035656046,10.010648432383153,7,-2.6550064086914062,-7.2400054931640625,-15.267501831054688,-13.349998474121094,-43.279998779296875,1,,1.0714301933233727,179.8300018310547,-2.4352955537683956,181.6100006103516,1.401951491497063,181.94000244140625,
11176,2024-07-17,159.42999267578125,169.8000030517578,159.3699951171875,169.8000030517578,76954200.0,-0.10205581562673571,1.011571359414016,4.845800623186236,51.476791940960275,68.6743707238657,15.76524976486229,6.180826395217736,3.011620289090615,12.69484399913918,11.881857667818792,18.180007934570312,7.720706960763209,-8.333507537841797,-28.25901988497668,11.592004809293087,-18.29626371140924,1.629248635725645,27.850006103515625,0.21628531619626054,-63.41515900578183,9.962756173567444,7,13.895004272460938,10.8800048828125,2.852508544921875,4.770011901855469,-25.159988403320312,2,,3.6194813349447372,177.5500030517578,1.0714301933233727,179.8300018310547,-2.4352955537683956,181.6100006103516,
11177,2024-07-18,155.77000427246094,163.41000366210938,153.1999969482422,163.41000366210938,69420300.0,-0.022956711857619605,1.672776840192133,0.7367398018566558,47.18503041657273,66.7308072184706,20.283776479770154,10.467261668734608,6.808840609019228,16.189551555205753,11.64804602725778,10.210006713867188,8.914482798129768,-12.050495910644543,-31.82375784776292,7.722766026473835,-21.93712687920373,-2.163864942085354,30.95179443359376,7.605820285017302,-55.74122811584104,9.886630968559185,7,14.469993591308594,14.469993591308594,7.164997100830078,8.430000305175781,-21.5,3,,1.011571359414016,159.42999267578125,3.6194813349447372,177.5500030517578,1.0714301933233727,179.8300018310547,
11178,2024-07-19,151.5800018310547,155.80999755859375,150.6199951171875,154.86000061035156,47513100.0,-0.026898647534716713,1.0038647798371607,0.42931924624771567,42.087239275120204,63.61767021558093,23.79004345704459,14.602608477615263,11.13373758767517,20.196373927539412,12.426893284911671,5.19000244140625,9.080350654653728,-15.73049850463866,-36.652549822439795,5.191552813162474,-26.191524163539214,-5.2694728457381075,33.8009248046875,2.7523124411609277,-58.567137325709005,10.461025658900565,7,17.3699951171875,17.3699951171875,11.252498626708984,12.620002746582031,-17.30999755859375,4,,1.672776840192133,155.77000427246094,1.011571359414016,159.42999267578125,3.6194813349447372,177.5500030517578,
11179,2024-07-22,155.8699951171875,156.6999969482422,152.5399932861328,154.22999572753906,43912500.0,0.02830184215800635,1.521212009118274,-0.5,48.64056822688957,61.29139327380473,17.793827615630306,10.424961463331726,7.05738280611439,15.714512280101047,13.204543145617828,5.1199951171875,9.514623630419834,-11.172505187988293,-32.55476168810674,10.209751312130152,-21.863633438047515,-0.48137693792907044,27.42527562744141,18.02265403359971,-45.11033222444395,10.69112825005922,7,13.080001831054688,13.080001831054688,6.962505340576172,8.330009460449219,-21.599990844726562,0,,1.0038647798371607,151.5800018310547,1.672776840192133,155.77000427246094,1.011571359414016,159.42999267578125,
11180,2024-07-23,154.0,157.0500030517578,153.8000030517578,154.9499969482422,31950600.0,-0.011997146184431373,-3.814847467588982,-0.5792666474381042,41.71088828280112,57.16596815353917,17.92779342828328,12.440547775360756,9.163344189614463,17.403129364439394,13.977144064835741,3.25,8.777166800356667,-12.730000305175793,-34.70472200625662,9.244721395905032,-23.71736115571619,-1.7426394546353947,27.33475420698241,17.622541629507527,-41.185533205480965,10.987360850540407,7,14.864997863769531,14.949996948242188,8.832500457763672,8.090003967285156,-19.729995727539062,1,,1.521212009118274,155.8699951171875,1.0038647798371607,151.5800018310547,1.672776840192133,155.77000427246094,
11181,2024-07-24,144.6300048828125,153.67999267578125,144.52999877929688,152.72000122070312,49203100.0,-0.060844124137581224,-1.2074751423722698,8.515812974830949,36.4581934878957,53.211630452806205,23.615553448306997,21.692518371284052,18.680442386718568,26.280104202884303,15.398374208594634,9.470001220703125,6.739604751369285,-21.318995666503895,-45.283618944556366,2.6456276115485764,-33.301307305530145,-9.336684027477645,34.86186377878221,0.5296932079009472,-53.289703448756384,11.982311639026241,7,21.12999725341797,21.274993896484375,17.809993743896484,17.459999084472656,-10.360000610351562,2,,-3.814847467588982,154.0,1.521212009118274,155.8699951171875,1.0038647798371607,151.5800018310547,
11182,2024-07-25,138.32000732421878,144.75,136.80999755859378,144.07000732421875,60578500.0,-0.04362855109979735,1.2334792686067393,0.7107543390432757,25.827821261695092,48.03743339963358,25.80056170015115,27.92026020871441,25.11109684151299,31.893956032186423,17.131425652048605,7.940002441406222,4.48722014650906,-26.66799392700193,-53.43057394007457,0.09458608607070573,-40.04928393353825,-13.286703920465612,38.374911746792094,7.460520532640165,-40.11573562651255,13.38129000653632,7,22.834991455078097,23.724990844726534,23.424991607665987,23.769996643066378,-4.050003051757841,3,,-1.2074751423722698,144.6300048828125,-3.814847467588982,154.0,1.521212009118274,155.8699951171875,
11183,2024-07-26,139.99000549316406,141.2899932861328,138.27000427246094,140.32000732421878,49435800.0,0.012073438985806595,1.6608140355594394,0.05739162279212479,19.925389859329258,42.346399487340754,19.674933850580118,26.051727639241477,23.499829985599945,29.48702501887942,18.958133348982344,3.019989013671875,0.83063229010952,-24.023995971679682,-52.96166938940658,4.913677446047217,-38.49283268054313,-9.555159262816233,32.71642142660511,15.711497388893084,-24.315708918472346,14.468836708863446,7,18.289993286132812,22.05499267578125,21.55499267578125,17.86499786376953,-5.720001220703125,4,,1.2334792686067393,138.32000732421878,-1.2074751423722698,144.6300048828125,-3.814847467588982,154.0,
11184,2024-07-29,139.75,144.58999633789062,138.75,141.19000244140625,47447200.0,-0.0017144473444269392,-2.395344298362343,4.363619549636652,20.352427453518686,37.07381668942028,15.233685749617507,25.84805437107903,23.587120130176856,28.984892935649555,19.832611759343838,5.839996337890625,-2.436792253233307,-23.141001129150396,-54.04956663722302,7.767564378922231,-38.59528388318671,-7.686718375114083,29.36678398365163,14.525699819593395,-18.86822880614375,15.454282754036317,7,13.555000305175781,22.294998168945312,21.779998779296875,18.105003356933594,-5.4799957275390625,0,,1.6608140355594394,139.99000549316406,1.2334792686067393,138.32000732421878,-1.2074751423722698,144.6300048828125,
11185,2024-07-30,138.44000244140622,141.6999969482422,134.05000305175778,139.8800048828125,68801700.0,-0.009373864462209558,2.011816581661782,1.0000000000000198,10.376032007336079,32.50706558568427,11.636177919608599,27.027668710268472,24.630929625574197,29.449781700727527,21.74019338357856,7.649993896484403,-6.058597825330537,-23.48849868774417,-56.22391352878216,9.246916153293824,-39.856206108263166,-7.120791267225172,27.44610289973963,22.36373769793486,-4.122750249959097,16.367707420519,7,10.290000915527372,22.224998474121122,23.57249832153323,19.415000915527372,-4.169998168945284,1,,-2.395344298362343,139.75,1.6608140355594394,139.99000549316406,1.2334792686067393,138.32000732421878,
11186,2024-07-31,144.47999572753906,153.60000610351562,140.02999877929688,150.72999572753906,114306800.0,0.043628959690962255,1.2635502648330699,4.340270419192048,19.524876975034516,29.433715203291136,3.6347444214025586,20.47568855893161,18.329804953913055,22.579246814453796,22.847180597431045,15.160003662109403,-9.698624058841915,-16.457005310058605,-50.077965078275156,17.16395445815796,-33.26748519416688,0.3534745740496703,17.585777338880206,53.35033783968368,31.67095543576758,16.810479884108283,7,1.07000732421875,16.18500518798828,17.53250503540039,13.375007629394531,-10.209991455078125,2,,2.011816581661782,138.44000244140622,-2.395344298362343,139.75,1.6608140355594394,139.99000549316406,
11187,2024-08-01,132.53999328613278,147.2899932861328,130.24000549316406,145.0,94731900.0,-0.08264121535498092,1.0011730646448167,1.9936010742187547,16.422592787959346,26.58208781582882,13.335397539346843,31.564125842649474,29.804585621824998,33.674554312755646,24.20224879735337,17.04998779296875,-13.679726554121345,-26.82900772094729,-62.716817366203145,9.058801924308568,-44.77291254357522,-8.88510289831936,26.163887378527107,9.845837897579178,-6.737323987496881,17.94390482262793,8,11.105010986328153,26.220008850097685,29.47250747680667,25.31501007080081,1.7300109863281534,3,,1.2635502648330699,144.47999572753906,2.011816581661782,138.44000244140622,-2.395344298362343,139.75,
11188,2024-08-02,132.5,137.10000610351562,131.33000183105472,133.5,78562000.0,-0.00030174504420299453,-2.455096167024575,0.080256778584803,16.823201412032176,23.04682483640022,11.60461773469595,30.04125585085211,29.423137813016922,33.00474892538256,24.479790505986877,5.770004272460909,-15.643074390495514,-24.899001312255848,-62.18873502503982,12.390732400528123,-43.54386816864783,-6.254134455863863,22.218938140650465,9.674633766210015,-3.6889581062997063,18.64486685639199,8,11.145004272460938,26.26000213623047,29.512500762939453,25.355003356933594,1.7700042724609375,4,,1.0011730646448167,132.53999328613278,1.2635502648330699,144.47999572753906,2.011816581661782,138.44000244140622,
11189,2024-08-05,134.82000732421878,139.13999938964844,121.83000183105469,122.16000366210938,76089400.0,0.017509489239387,-1.599097303365638,-12.660003662109403,20.06444739628803,20.641664737898765,6.687969633961671,25.57747309798279,26.67223424741772,29.911451278793123,24.48682206627406,17.30999755859375,-17.106934537320427,-20.385494232177706,-57.56292246805435,16.79193400369894,-38.974208350116044,-1.7967801142393682,16.47188024578358,40.887641631273446,27.63887446527589,18.588714117938327,8,2.9349899291991903,19.734992980957003,27.192493438720675,23.034996032714815,-0.5500030517578409,0,,-2.455096167024575,132.5,1.0011730646448167,132.53999328613278,1.2635502648330699,144.47999572753906,
11190,2024-08-06,130.17999267578122,136.44000244140622,129.10000610351562,135.14999389648438,64455600.0,-0.03441636549743776,-1.0589124061035295,-0.39257502235785724,24.736562430315374,19.33926128705651,8.486197575383443,27.95541502120963,30.982642524053233,33.87060174476457,24.344977956874985,7.339996337890597,-18.081074419047923,-22.679508209228544,-59.96107679204485,14.602060373587761,-41.3202925006367,-4.038723917820391,16.397993175989512,26.28262424240378,10.915019294575425,18.64078429140815,8,7.535011291503935,24.37500762939456,31.83250808715823,27.675010681152372,4.090011596679716,1,,-1.599097303365638,134.82000732421878,-2.455096167024575,132.5,1.0011730646448167,132.53999328613278,
11191,2024-08-07,128.66999816894528,136.24000549316406,128.3699951171875,133.75,54676500.0,-0.011599282468824912,-1.7711265430025924,1.022132914151679,25.690697119280287,19.324025271232635,8.374892452527035,26.46785870281147,31.947517493709256,34.80746524849047,23.570526484563626,7.8700103759765625,-20.127589189827376,-21.425002288818376,-57.164231119105466,14.314226541468713,-39.29461670396191,-3.555387873674846,13.948310239510874,26.865666274708527,10.081832420574294,17.86961441514354,8,9.045005798339872,25.885002136230497,33.34250259399417,29.18500518798831,5.600006103515653,2,,-1.0589124061035295,130.17999267578122,-1.599097303365638,134.82000732421878,-2.455096167024575,132.5,
11192,2024-08-08,136.32000732421878,136.47999572753906,128.94000244140622,131.97000122070312,49037500.0,0.059454490278525896,2.2291309973468683,-0.8563001054297849,37.11149046158103,21.233592004816167,0.45968974965504117,16.047647184579574,23.660794306264364,26.55912238611549,22.843930939194667,7.809997558593778,-21.513978313790744,-11.493993377685513,-44.385285952304486,21.39729919693346,-27.939639664995013,4.951652909623988,2.972172031853148,83.70888236186006,62.4588697001012,16.44564628730949,8,1.3949966430663778,18.234992980957003,25.767494201660128,21.534996032714815,-2.050003051757841,3,,-1.7711265430025924,128.66999816894528,-1.0589124061035295,130.17999267578122,-1.599097303365638,134.82000732421878,
11193,2024-08-09,134.27000427246094,135.5,132.44000244140622,134.69000244140622,40583000.0,-0.0150381671186548,2.000007479823205,-0.0965511677341886,31.03933611416879,22.42102630044396,1.802539237561973,15.14574156513902,25.245713836097366,27.99934325051379,22.078069267692307,3.880004882812557,-21.811485156068414,-11.176996612548834,-40.44146337648803,18.087470151390363,-25.809229994518432,3.4552367694207646,2.228226679608241,71.865997665784,48.13371565243835,14.632233381969598,8,3.4449996948242188,20.284996032714844,27.724994659423828,23.584999084472656,0.0,4,,2.2291309973468683,136.32000732421878,-1.7711265430025924,128.66999816894528,-1.0589124061035295,130.17999267578122,